{"ticker": "ATHM", "overview": {"cik": "1527636", "ticker": "ATHM", "name": "Autohome Inc.", "industry": "Services-Computer Processing & Data Preparation", "country": "", "sic": "7374", "announcements": [{"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0002117458-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0001973379-26-000315", "price_sensitive": false}, {"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0001973379-26-000314", "price_sensitive": false}, {"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0001973379-26-000313", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-20", "title": "FORM 6-K", "accession": "0001193125-26-357963", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-31", "title": "FORM 6-K", "accession": "0001193125-26-326650", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-28", "title": "FORM 6-K", "accession": "0001193125-26-318789", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-23", "title": "FORM 6-K", "accession": "0001193125-26-278462", "price_sensitive": true}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001975234-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001975515-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001976012-26-000006", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-29", "title": "FORM S-8", "accession": "0001193125-26-246285", "price_sensitive": false}, {"form": "144", "date": "2026-05-29", "title": "Notice of proposed sale", "accession": "0001973379-26-000208", "price_sensitive": false}, {"form": "144", "date": "2026-05-29", "title": "Notice of proposed sale", "accession": "0001973379-26-000207", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-29", "title": "FORM 6-K", "accession": "0001193125-26-246185", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-28", "title": "FORM 6-K", "accession": "0001193125-26-242898", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-14", "title": "FORM 6-K", "accession": "0001193125-26-222740", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-12", "title": "FORM 6-K", "accession": "0001193125-26-218039", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-06", "title": "Form SCHEDULE 13G/A", "accession": "0000914208-26-000110", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-15", "title": "FORM 6-K", "accession": "0001193125-26-156239", "price_sensitive": true}, {"form": "20-F", "date": "2026-04-15", "title": "Annual report (foreign)", "accession": "0001193125-26-155932", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-08", "title": "FORM 6-K", "accession": "0001193125-26-146245", "price_sensitive": true}, {"form": "4", "date": "2026-04-01", "title": "Insider transaction", "accession": "0001975234-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-04-01", "title": "Insider transaction", "accession": "0001976012-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-03-31", "title": "Notice of proposed sale", "accession": "0001973379-26-000136", "price_sensitive": false}]}, "description": "Autohome Inc. trades as ATHM on the NYSE, classified under Services-Computer Processing & Data Preparation (SIC 7374). Privy Trades holds 11 insider filings for the company, from March 2026 to August 2026. Across those, 5 insiders disclosed 7 sales totalling $345.37K. The most recent filing on record is dated 31 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 7, "sell_sum": 345372.1864, "net": -345372.1864, "insiders": 5, "first_date": "2026-03-31", "last_date": "2026-08-31"}, "metrics": {"ticker": "ATHM", "has_prices": true, "as_of": "2026-08-07", "last": 22.72, "prev_close": 22.71, "change": 0.00999999999999801, "change_pct": 0.00044033465433720873, "session_volume": 674320.0, "vwap_5": 22.919599638351148, "vwap_20": 22.148073086467473, "vwap_60": 19.41338269633057, "vwap_250": 21.069983396874804, "high_52w": 25.2, "low_52w": 16.38, "avg_volume_20": 794727.15, "sessions": 400, "market_cap": {"value": 10520239445.76, "shares": 463038708.0, "as_of": "2025-12-31", "form": "20-F", "stale": true}}, "trades": [{"id": "0002111933-26-000005", "src": "INSIDERS", "ticker": "ATHM", "cik": "1527636", "company": "Autohome Inc.", "company_raw": "Autohome Inc.", "who": "Shenglei Zhou", "who_key": "Zhou Shenglei", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 36399.0224, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "", "headline": "Boardroom sells $36K of ATHM", "source_url": "https://www.sec.gov/Archives/edgar/data/2111933/000211193326000005/0002111933-26-000005-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91605}, {"id": "0002110868-26-000008", "src": "INSIDERS", "ticker": "ATHM", "cik": "1527636", "company": "Autohome Inc.", "company_raw": "Autohome Inc.", "who": "Xing Fang", "who_key": "Fang Xing", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 8716.1984, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "", "headline": "Board member offloads $9K of ATHM", "source_url": "https://www.sec.gov/Archives/edgar/data/2110868/000211086826000008/0002110868-26-000008-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91605}, {"id": "0002117458-26-000008", "src": "INSIDERS", "ticker": "ATHM", "cik": "1527636", "company": "Autohome Inc.", "company_raw": "Autohome Inc.", "who": "Chi Liu", "who_key": "Liu Chi", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 132077.088, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "", "headline": "CEO cashes out $132K of ATHM", "source_url": "https://www.sec.gov/Archives/edgar/data/2117458/000211745826000008/0002117458-26-000008-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91605}, {"id": "0001976012-26-000006", "src": "INSIDERS", "ticker": "ATHM", "cik": "1527636", "company": "Autohome Inc.", "company_raw": "Autohome Inc.", "who": "Yan Zeng", "who_key": "Zeng Yan", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 105610.23, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "", "headline": "CFO trims $106K of ATHM", "source_url": "https://www.sec.gov/Archives/edgar/data/1527636/000197601226000006/0001976012-26-000006-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 226965}, {"id": "0001975515-26-000004", "src": "INSIDERS", "ticker": "ATHM", "cik": "1527636", "company": "Autohome Inc.", "company_raw": "Autohome Inc.", "who": "Quan Long", "who_key": "Long Quan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "", "headline": "Director files routine paperwork on ATHM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1527636/000197551526000004/0001975515-26-000004-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 226965}, {"id": "0001975234-26-000006", "src": "INSIDERS", "ticker": "ATHM", "cik": "1527636", "company": "Autohome Inc.", "company_raw": "Autohome Inc.", "who": "Bibo Xiang", "who_key": "Xiang Bibo", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 45668.8188, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "", "headline": "Insider sells $46K of ATHM", "source_url": "https://www.sec.gov/Archives/edgar/data/1527636/000197523426000006/0001975234-26-000006-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 226965}, {"id": "13DG-0000914208-26-000110", "src": "13DG", "ticker": "ATHM", "cik": "1527636", "company": "Autohome Inc.", "company_raw": "Autohome Inc.", "who": "Autohome Inc.", "who_key": "Autohome Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "", "headline": "Autohome Inc. moves to a 3.6% passive stake in ATHM", "source_url": "https://www.sec.gov/Archives/edgar/data/1527636/0000914208-26-000110-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260085}, {"id": "0001976012-26-000004", "src": "INSIDERS", "ticker": "ATHM", "cik": "1527636", "company": "Autohome Inc.", "company_raw": "Autohome Inc.", "who": "Yan Zeng", "who_key": "Zeng Yan", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 11587.180799999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "", "headline": "CFO trims $12K of ATHM", "source_url": "https://www.sec.gov/Archives/edgar/data/1527636/000197601226000004/0001976012-26-000004-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311925}, {"id": "0001975234-26-000004", "src": "INSIDERS", "ticker": "ATHM", "cik": "1527636", "company": "Autohome Inc.", "company_raw": "Autohome Inc.", "who": "Bibo Xiang", "who_key": "Xiang Bibo", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 5313.647999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "", "headline": "Insider sells $5K of ATHM", "source_url": "https://www.sec.gov/Archives/edgar/data/1527636/000197523426000004/0001975234-26-000004-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311925}, {"id": "SENATE-a1cec04773fd44339ac4bbd4a32db7d5-23", "src": "CONGRESS", "ticker": "ATHM", "cik": "", "company": "Autohome Inc.", "company_raw": "Autohome Inc. American Depositary Shares, each rep", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville trims ATHM ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a1cec047-73fd-4433-9ac4-bbd4a32db7d5/", "trade_date": "2021-09-29", "timestamp": "2021-09-29", "mins": 2679285}, {"id": "SENATE-3bdd93407c8c4ed0898ddad3835940d2-84", "src": "CONGRESS", "ticker": "ATHM", "cik": "", "company": "Autohome Inc.", "company_raw": "Autohome Inc.", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (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": "Capitol Hill trade: Sen. Thomas H Tuberville picks up ATHM ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/3bdd9340-7c8c-4ed0-898d-dad3835940d2/", "trade_date": "2021-03-29", "timestamp": "2021-03-29", "mins": 2944245}], "recent_buys": [], "institutional": [{"id": "13DG-0000914208-26-000110", "src": "13DG", "ticker": "ATHM", "cik": "1527636", "company": "Autohome Inc.", "company_raw": "Autohome Inc.", "who": "Autohome Inc.", "who_key": "Autohome Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "", "headline": "Autohome Inc. moves to a 3.6% passive stake in ATHM", "source_url": "https://www.sec.gov/Archives/edgar/data/1527636/0000914208-26-000110-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260085}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Autohome Inc. American Depositary Shares, each representing four class A ordinary shares.", "new_value": "Autohome Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001527636", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001527636", "applied": 1, "detected_at": "2026-09-10T10:05:53.580087"}]}, "key_people": [{"who": "Chi Liu", "who_key": "Liu Chi", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 132077.088, "net": -132077.088, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 132077.088, "date": "2026-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2117458/000211745826000008/0002117458-26-000008-index.htm"}], "latest": {"action": "SELL", "amount": 132077.088, "date": "2026-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2117458/000211745826000008/0002117458-26-000008-index.htm"}}, {"who": "Yan Zeng", "who_key": "Zeng Yan", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 117197.4108, "net": -117197.4108, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 105610.23, "date": "2026-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1527636/000197601226000006/0001976012-26-000006-index.htm"}, {"action": "SELL", "amount": 11587.180799999998, "date": "2026-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1527636/000197601226000004/0001976012-26-000004-index.htm"}], "latest": {"action": "SELL", "amount": 105610.23, "date": "2026-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1527636/000197601226000006/0001976012-26-000006-index.htm"}}, {"who": "Bibo Xiang", "who_key": "Xiang Bibo", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 50982.4668, "net": -50982.4668, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 45668.8188, "date": "2026-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1527636/000197523426000006/0001975234-26-000006-index.htm"}, {"action": "SELL", "amount": 5313.647999999999, "date": "2026-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1527636/000197523426000004/0001975234-26-000004-index.htm"}], "latest": {"action": "SELL", "amount": 45668.8188, "date": "2026-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1527636/000197523426000006/0001975234-26-000006-index.htm"}}, {"who": "Shenglei Zhou", "who_key": "Zhou Shenglei", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 36399.0224, "net": -36399.0224, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 36399.0224, "date": "2026-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2111933/000211193326000005/0002111933-26-000005-index.htm"}], "latest": {"action": "SELL", "amount": 36399.0224, "date": "2026-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2111933/000211193326000005/0002111933-26-000005-index.htm"}}, {"who": "Xing Fang", "who_key": "Fang Xing", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 8716.1984, "net": -8716.1984, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 8716.1984, "date": "2026-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2110868/000211086826000008/0002110868-26-000008-index.htm"}], "latest": {"action": "SELL", "amount": 8716.1984, "date": "2026-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2110868/000211086826000008/0002110868-26-000008-index.htm"}}, {"who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2021-09-29", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a1cec047-73fd-4433-9ac4-bbd4a32db7d5/"}, {"action": "BUY", "amount": 1001.0, "date": "2021-03-29", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3bdd9340-7c8c-4ed0-898d-dad3835940d2/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2021-09-29", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a1cec047-73fd-4433-9ac4-bbd4a32db7d5/"}}], "activity": [{"date": "2026-08-31", "net": -177192.3088}], "announcements": [{"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0002117458-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0001973379-26-000315", "price_sensitive": false}, {"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0001973379-26-000314", "price_sensitive": false}, {"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0001973379-26-000313", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-20", "title": "FORM 6-K", "accession": "0001193125-26-357963", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-31", "title": "FORM 6-K", "accession": "0001193125-26-326650", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-28", "title": "FORM 6-K", "accession": "0001193125-26-318789", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-23", "title": "FORM 6-K", "accession": "0001193125-26-278462", "price_sensitive": true}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001975234-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001975515-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001976012-26-000006", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-29", "title": "FORM S-8", "accession": "0001193125-26-246285", "price_sensitive": false}, {"form": "144", "date": "2026-05-29", "title": "Notice of proposed sale", "accession": "0001973379-26-000208", "price_sensitive": false}, {"form": "144", "date": "2026-05-29", "title": "Notice of proposed sale", "accession": "0001973379-26-000207", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-29", "title": "FORM 6-K", "accession": "0001193125-26-246185", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-28", "title": "FORM 6-K", "accession": "0001193125-26-242898", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-14", "title": "FORM 6-K", "accession": "0001193125-26-222740", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-12", "title": "FORM 6-K", "accession": "0001193125-26-218039", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-06", "title": "Form SCHEDULE 13G/A", "accession": "0000914208-26-000110", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-15", "title": "FORM 6-K", "accession": "0001193125-26-156239", "price_sensitive": true}, {"form": "20-F", "date": "2026-04-15", "title": "Annual report (foreign)", "accession": "0001193125-26-155932", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-08", "title": "FORM 6-K", "accession": "0001193125-26-146245", "price_sensitive": true}, {"form": "4", "date": "2026-04-01", "title": "Insider transaction", "accession": "0001975234-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-04-01", "title": "Insider transaction", "accession": "0001976012-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-03-31", "title": "Notice of proposed sale", "accession": "0001973379-26-000136", "price_sensitive": false}], "performance": {"ticker": "ATHM", "has_prices": true, "summary": {"n": 1, "avg": -0.7611187046577647, "win_rate": 0.0, "best": -0.7611187046577647, "worst": -0.7611187046577647, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2021-03-29", "score": 0.0, "ref_price": 95.11, "return": -0.7611187046577647}]}, "price_series": [{"date": "2016-08-08", "close": 23.12, "volume": 805041.0}, {"date": "2016-08-09", "close": 24.67, "volume": 967654.0}, {"date": "2016-08-10", "close": 25.11, "volume": 1040585.0}, {"date": "2016-08-11", "close": 25.51, "volume": 773841.0}, {"date": "2016-08-12", "close": 25.44, "volume": 699915.0}, {"date": "2016-08-15", "close": 26.65, "volume": 1200986.0}, {"date": "2016-08-16", "close": 26.26, "volume": 3340095.0}, {"date": "2016-08-17", "close": 25.01, "volume": 1768004.0}, {"date": "2016-08-18", "close": 25.21, "volume": 525978.0}, {"date": "2016-08-19", "close": 25.09, "volume": 680186.0}, {"date": "2016-08-22", "close": 25.0, "volume": 595439.0}, {"date": "2016-08-23", "close": 24.69, "volume": 336336.0}, {"date": "2016-08-24", "close": 23.65, "volume": 705288.0}, {"date": "2016-08-25", "close": 23.59, "volume": 575122.0}, {"date": "2016-08-26", "close": 23.99, "volume": 525139.0}, {"date": "2016-08-29", "close": 24.49, "volume": 566706.0}, {"date": "2016-08-30", "close": 25.0, "volume": 1128981.0}, {"date": "2016-08-31", "close": 24.47, "volume": 448419.0}, {"date": "2016-09-01", "close": 24.43, "volume": 371577.0}, {"date": "2016-09-02", "close": 24.41, "volume": 242116.0}, {"date": "2016-09-06", "close": 24.58, "volume": 665129.0}, {"date": "2016-09-07", "close": 23.51, "volume": 591451.0}, {"date": "2016-09-08", "close": 23.5, "volume": 770026.0}, {"date": "2016-09-09", "close": 22.89, "volume": 789867.0}, {"date": "2016-09-12", "close": 22.86, "volume": 832726.0}, {"date": "2016-09-13", "close": 22.5, "volume": 437648.0}, {"date": "2016-09-14", "close": 22.42, "volume": 434305.0}, {"date": "2016-09-15", "close": 22.99, "volume": 438345.0}, {"date": "2016-09-16", "close": 23.49, "volume": 301201.0}, {"date": "2016-09-19", "close": 23.68, "volume": 379298.0}, {"date": "2016-09-20", "close": 24.04, "volume": 374314.0}, {"date": "2016-09-21", "close": 24.99, "volume": 885622.0}, {"date": "2016-09-22", "close": 24.95, "volume": 1716464.0}, {"date": "2016-09-23", "close": 24.56, "volume": 872087.0}, {"date": "2016-09-26", "close": 24.1, "volume": 465240.0}, {"date": "2016-09-27", "close": 24.52, "volume": 332286.0}, {"date": "2016-09-28", "close": 24.77, "volume": 563684.0}, {"date": "2016-09-29", "close": 24.43, "volume": 410338.0}, {"date": "2016-09-30", "close": 24.25, "volume": 607409.0}, {"date": "2016-10-03", "close": 25.1, "volume": 652249.0}, {"date": "2016-10-04", "close": 26.84, "volume": 1502922.0}, {"date": "2016-10-05", "close": 27.24, "volume": 1715007.0}, {"date": "2016-10-06", "close": 27.11, "volume": 464036.0}, {"date": "2016-10-07", "close": 26.23, "volume": 664124.0}, {"date": "2016-10-10", "close": 26.77, "volume": 348632.0}, {"date": "2016-10-11", "close": 25.68, "volume": 552459.0}, {"date": "2016-10-12", "close": 25.87, "volume": 262712.0}, {"date": "2016-10-13", "close": 25.94, "volume": 346501.0}, {"date": "2016-10-14", "close": 25.73, "volume": 363043.0}, {"date": "2016-10-17", "close": 25.24, "volume": 427426.0}, {"date": "2016-10-18", "close": 25.61, "volume": 288637.0}, {"date": "2016-10-19", "close": 25.78, "volume": 216418.0}, {"date": "2016-10-20", "close": 26.41, "volume": 376961.0}, {"date": "2016-10-21", "close": 25.87, "volume": 438450.0}, {"date": "2016-10-24", "close": 25.0, "volume": 788124.0}, {"date": "2016-10-25", "close": 24.77, "volume": 750386.0}, {"date": "2016-10-26", "close": 24.73, "volume": 264731.0}, {"date": "2016-10-27", "close": 24.33, "volume": 835970.0}, {"date": "2016-10-28", "close": 23.95, "volume": 278054.0}, {"date": "2016-10-31", "close": 23.45, "volume": 312670.0}, {"date": "2016-11-01", "close": 23.94, "volume": 433400.0}, {"date": "2016-11-02", "close": 23.42, "volume": 308112.0}, {"date": "2016-11-03", "close": 23.15, "volume": 466937.0}, {"date": "2016-11-04", "close": 23.18, "volume": 339853.0}, {"date": "2016-11-07", "close": 23.7, "volume": 489978.0}, {"date": "2016-11-08", "close": 24.0, "volume": 526911.0}, {"date": "2016-11-09", "close": 23.86, "volume": 336417.0}, {"date": "2016-11-10", "close": 24.0, "volume": 775753.0}, {"date": "2016-11-11", "close": 22.9, "volume": 1828827.0}, {"date": "2016-11-14", "close": 22.61, "volume": 2297719.0}, {"date": "2016-11-15", "close": 25.31, "volume": 1775876.0}, {"date": "2016-11-16", "close": 24.9, "volume": 930496.0}, {"date": "2016-11-17", "close": 26.51, "volume": 1058679.0}, {"date": "2016-11-18", "close": 26.32, "volume": 630866.0}, {"date": "2016-11-21", "close": 26.65, "volume": 462868.0}, {"date": "2016-11-22", "close": 27.23, "volume": 876927.0}, {"date": "2016-11-23", "close": 28.06, "volume": 1151998.0}, {"date": "2016-11-25", "close": 28.05, "volume": 915977.0}, {"date": "2016-11-28", "close": 27.36, "volume": 627187.0}, {"date": "2016-11-29", "close": 27.97, "volume": 637745.0}, {"date": "2016-11-30", "close": 27.58, "volume": 442888.0}, {"date": "2016-12-01", "close": 27.15, "volume": 634930.0}, {"date": "2016-12-02", "close": 27.09, "volume": 533434.0}, {"date": "2016-12-05", "close": 28.03, "volume": 1496128.0}, {"date": "2016-12-06", "close": 28.15, "volume": 656922.0}, {"date": "2016-12-07", "close": 27.93, "volume": 1009863.0}, {"date": "2016-12-08", "close": 27.78, "volume": 403242.0}, {"date": "2016-12-09", "close": 27.54, "volume": 276311.0}, {"date": "2016-12-12", "close": 26.78, "volume": 389981.0}, {"date": "2016-12-13", "close": 26.74, "volume": 374957.0}, {"date": "2016-12-14", "close": 26.7, "volume": 1290383.0}, {"date": "2016-12-15", "close": 25.54, "volume": 1032179.0}, {"date": "2016-12-16", "close": 26.1, "volume": 932257.0}, {"date": "2016-12-19", "close": 26.5, "volume": 851659.0}, {"date": "2016-12-20", "close": 25.16, "volume": 852810.0}, {"date": "2016-12-21", "close": 26.62, "volume": 863654.0}, {"date": "2016-12-22", "close": 25.53, "volume": 299122.0}, {"date": "2016-12-23", "close": 25.58, "volume": 225140.0}, {"date": "2016-12-27", "close": 25.98, "volume": 365171.0}, {"date": "2016-12-28", "close": 25.56, "volume": 323015.0}, {"date": "2016-12-29", "close": 25.5, "volume": 278840.0}, {"date": "2016-12-30", "close": 25.28, "volume": 212160.0}, {"date": "2017-01-03", "close": 25.6, "volume": 584303.0}, {"date": "2017-01-04", "close": 25.51, "volume": 714657.0}, {"date": "2017-01-05", "close": 27.26, "volume": 898601.0}, {"date": "2017-01-06", "close": 27.41, "volume": 358286.0}, {"date": "2017-01-09", "close": 28.11, "volume": 488802.0}, {"date": "2017-01-10", "close": 29.3, "volume": 1166162.0}, {"date": "2017-01-11", "close": 29.46, "volume": 1261177.0}, {"date": "2017-01-12", "close": 28.61, "volume": 396162.0}, {"date": "2017-01-13", "close": 29.79, "volume": 515254.0}, {"date": "2017-01-17", "close": 29.0, "volume": 535134.0}, {"date": "2017-01-18", "close": 29.37, "volume": 422289.0}, {"date": "2017-01-19", "close": 29.89, "volume": 350406.0}, {"date": "2017-01-20", "close": 29.97, "volume": 465473.0}, {"date": "2017-01-23", "close": 29.99, "volume": 355188.0}, {"date": "2017-01-24", "close": 30.62, "volume": 475881.0}, {"date": "2017-01-25", "close": 30.78, "volume": 312748.0}, {"date": "2017-01-26", "close": 30.87, "volume": 462019.0}, {"date": "2017-01-27", "close": 31.09, "volume": 484702.0}, {"date": "2017-01-30", "close": 30.86, "volume": 352787.0}, {"date": "2017-01-31", "close": 31.39, "volume": 479021.0}, {"date": "2017-02-01", "close": 31.62, "volume": 444397.0}, {"date": "2017-02-02", "close": 31.5, "volume": 350819.0}, {"date": "2017-02-03", "close": 32.01, "volume": 336318.0}, {"date": "2017-02-06", "close": 31.66, "volume": 457837.0}, {"date": "2017-02-07", "close": 32.04, "volume": 345368.0}, {"date": "2017-02-08", "close": 33.0, "volume": 668677.0}, {"date": "2017-02-09", "close": 34.0, "volume": 808552.0}, {"date": "2017-02-10", "close": 34.09, "volume": 1209785.0}, {"date": "2017-02-13", "close": 34.65, "volume": 754945.0}, {"date": "2017-02-14", "close": 33.72, "volume": 2597108.0}, {"date": "2017-02-15", "close": 33.18, "volume": 894041.0}, {"date": "2017-02-16", "close": 33.29, "volume": 1071618.0}, {"date": "2017-02-17", "close": 33.01, "volume": 347495.0}, {"date": "2017-02-21", "close": 32.92, "volume": 1046684.0}, {"date": "2017-02-22", "close": 32.34, "volume": 1161830.0}, {"date": "2017-02-23", "close": 33.0, "volume": 1649048.0}, {"date": "2017-02-24", "close": 33.42, "volume": 556794.0}, {"date": "2017-02-27", "close": 33.98, "volume": 556003.0}, {"date": "2017-02-28", "close": 33.22, "volume": 330164.0}, {"date": "2017-03-01", "close": 34.94, "volume": 1327023.0}, {"date": "2017-03-02", "close": 33.39, "volume": 2570258.0}, {"date": "2017-03-03", "close": 33.27, "volume": 1222161.0}, {"date": "2017-03-06", "close": 32.81, "volume": 1109078.0}, {"date": "2017-03-07", "close": 32.49, "volume": 692225.0}, {"date": "2017-03-08", "close": 33.72, "volume": 994387.0}, {"date": "2017-03-09", "close": 34.11, "volume": 934335.0}, {"date": "2017-03-10", "close": 35.61, "volume": 1139313.0}, {"date": "2017-03-13", "close": 35.78, "volume": 730225.0}, {"date": "2017-03-14", "close": 34.94, "volume": 583001.0}, {"date": "2017-03-15", "close": 34.95, "volume": 345365.0}, {"date": "2017-03-16", "close": 34.8, "volume": 299419.0}, {"date": "2017-03-17", "close": 33.26, "volume": 1408336.0}, {"date": "2017-03-20", "close": 33.94, "volume": 510392.0}, {"date": "2017-03-21", "close": 32.27, "volume": 1178458.0}, {"date": "2017-03-22", "close": 32.01, "volume": 657271.0}, {"date": "2017-03-23", "close": 32.11, "volume": 524910.0}, {"date": "2017-03-24", "close": 31.9, "volume": 418881.0}, {"date": "2017-03-27", "close": 32.45, "volume": 546494.0}, {"date": "2017-03-28", "close": 32.59, "volume": 292245.0}, {"date": "2017-03-29", "close": 32.72, "volume": 316817.0}, {"date": "2017-03-30", "close": 31.94, "volume": 241019.0}, {"date": "2017-03-31", "close": 31.77, "volume": 276563.0}, {"date": "2017-04-03", "close": 32.41, "volume": 552102.0}, {"date": "2017-04-04", "close": 31.87, "volume": 350800.0}, {"date": "2017-04-05", "close": 31.24, "volume": 346437.0}, {"date": "2017-04-06", "close": 30.53, "volume": 637805.0}, {"date": "2017-04-07", "close": 29.55, "volume": 1358201.0}, {"date": "2017-04-10", "close": 30.94, "volume": 975404.0}, {"date": "2017-04-11", "close": 30.67, "volume": 696806.0}, {"date": "2017-04-12", "close": 29.47, "volume": 746361.0}, {"date": "2017-04-13", "close": 28.9, "volume": 1215651.0}, {"date": "2017-04-17", "close": 29.12, "volume": 355365.0}, {"date": "2017-04-18", "close": 30.17, "volume": 1144774.0}, {"date": "2017-04-19", "close": 30.82, "volume": 822945.0}, {"date": "2017-04-20", "close": 32.05, "volume": 1350955.0}, {"date": "2017-04-21", "close": 32.4, "volume": 572165.0}, {"date": "2017-04-24", "close": 32.5, "volume": 945174.0}, {"date": "2017-04-25", "close": 33.93, "volume": 1001508.0}, {"date": "2017-04-26", "close": 34.41, "volume": 1535413.0}, {"date": "2017-04-27", "close": 34.82, "volume": 615196.0}, {"date": "2017-04-28", "close": 34.6, "volume": 570644.0}, {"date": "2017-05-01", "close": 34.52, "volume": 544013.0}, {"date": "2017-05-02", "close": 34.21, "volume": 804607.0}, {"date": "2017-05-03", "close": 34.18, "volume": 584759.0}, {"date": "2017-05-04", "close": 34.91, "volume": 743635.0}, {"date": "2017-05-05", "close": 35.13, "volume": 600909.0}, {"date": "2017-05-08", "close": 36.24, "volume": 1608220.0}, {"date": "2017-05-09", "close": 37.0, "volume": 1871900.0}, {"date": "2017-05-10", "close": 38.99, "volume": 4325609.0}, {"date": "2017-05-11", "close": 37.78, "volume": 1690193.0}, {"date": "2017-05-12", "close": 37.08, "volume": 1337845.0}, {"date": "2017-05-15", "close": 37.97, "volume": 876648.0}, {"date": "2017-05-16", "close": 39.88, "volume": 2856999.0}, {"date": "2017-05-17", "close": 40.68, "volume": 2361459.0}, {"date": "2017-05-18", "close": 41.8, "volume": 1692404.0}, {"date": "2017-05-19", "close": 42.9, "volume": 1625779.0}, {"date": "2017-05-22", "close": 42.49, "volume": 1577860.0}, {"date": "2017-05-23", "close": 41.97, "volume": 1345181.0}, {"date": "2017-05-24", "close": 42.62, "volume": 1650775.0}, {"date": "2017-05-25", "close": 42.55, "volume": 1651040.0}, {"date": "2017-05-26", "close": 43.03, "volume": 967993.0}, {"date": "2017-05-30", "close": 42.46, "volume": 1870558.0}, {"date": "2017-05-31", "close": 42.38, "volume": 6432665.0}, {"date": "2017-06-01", "close": 43.5, "volume": 1146996.0}, {"date": "2017-06-02", "close": 42.33, "volume": 1827865.0}, {"date": "2017-06-05", "close": 40.96, "volume": 1745935.0}, {"date": "2017-06-06", "close": 44.13, "volume": 3239559.0}, {"date": "2017-06-07", "close": 45.93, "volume": 2199668.0}, {"date": "2017-06-08", "close": 45.0, "volume": 1711484.0}, {"date": "2017-06-09", "close": 44.99, "volume": 1483396.0}, {"date": "2017-06-12", "close": 44.33, "volume": 1452791.0}, {"date": "2017-06-13", "close": 44.77, "volume": 1803745.0}, {"date": "2017-06-14", "close": 46.01, "volume": 1614755.0}, {"date": "2017-06-15", "close": 43.51, "volume": 905338.0}, {"date": "2017-06-16", "close": 43.94, "volume": 533014.0}, {"date": "2017-06-19", "close": 45.05, "volume": 696575.0}, {"date": "2017-06-20", "close": 44.98, "volume": 761156.0}, {"date": "2017-06-21", "close": 45.04, "volume": 778380.0}, {"date": "2017-06-22", "close": 45.62, "volume": 1173684.0}, {"date": "2017-06-23", "close": 45.47, "volume": 868817.0}, {"date": "2017-06-26", "close": 44.79, "volume": 416785.0}, {"date": "2017-06-27", "close": 45.15, "volume": 1099828.0}, {"date": "2017-06-28", "close": 44.77, "volume": 511308.0}, {"date": "2017-06-29", "close": 45.01, "volume": 768032.0}, {"date": "2017-06-30", "close": 45.36, "volume": 481062.0}, {"date": "2017-07-03", "close": 45.61, "volume": 479929.0}, {"date": "2017-07-05", "close": 45.67, "volume": 687463.0}, {"date": "2017-07-06", "close": 45.92, "volume": 543029.0}, {"date": "2017-07-07", "close": 45.97, "volume": 615423.0}, {"date": "2017-07-10", "close": 46.83, "volume": 642980.0}, {"date": "2017-07-11", "close": 46.97, "volume": 452738.0}, {"date": "2017-07-12", "close": 46.97, "volume": 458161.0}, {"date": "2017-07-13", "close": 46.97, "volume": 417365.0}, {"date": "2017-07-14", "close": 47.48, "volume": 487510.0}, {"date": "2017-07-17", "close": 47.88, "volume": 959030.0}, {"date": "2017-07-18", "close": 48.0, "volume": 535472.0}, {"date": "2017-07-19", "close": 46.39, "volume": 725334.0}, {"date": "2017-07-20", "close": 47.61, "volume": 549641.0}, {"date": "2017-07-21", "close": 47.6, "volume": 338615.0}, {"date": "2017-07-24", "close": 47.66, "volume": 543013.0}, {"date": "2017-07-25", "close": 48.35, "volume": 508493.0}, {"date": "2017-07-26", "close": 48.7, "volume": 684940.0}, {"date": "2017-07-27", "close": 47.57, "volume": 510571.0}, {"date": "2017-07-28", "close": 48.71, "volume": 310058.0}, {"date": "2017-07-31", "close": 48.68, "volume": 890403.0}, {"date": "2017-08-01", "close": 49.01, "volume": 565518.0}, {"date": "2017-08-02", "close": 47.87, "volume": 310528.0}, {"date": "2017-08-03", "close": 48.45, "volume": 739300.0}, {"date": "2017-08-04", "close": 47.82, "volume": 636483.0}, {"date": "2017-08-07", "close": 49.5, "volume": 1129719.0}, {"date": "2017-08-08", "close": 50.1, "volume": 1994882.0}, {"date": "2017-08-09", "close": 54.6, "volume": 4437307.0}, {"date": "2017-08-10", "close": 56.46, "volume": 1785710.0}, {"date": "2017-08-11", "close": 61.52, "volume": 3129888.0}, {"date": "2017-08-14", "close": 62.75, "volume": 1985495.0}, {"date": "2017-08-15", "close": 62.68, "volume": 1247475.0}, {"date": "2017-08-16", "close": 64.96, "volume": 1520499.0}, {"date": "2017-08-17", "close": 63.56, "volume": 1137669.0}, {"date": "2017-08-18", "close": 64.41, "volume": 1165962.0}, {"date": "2017-08-21", "close": 65.19, "volume": 1872728.0}, {"date": "2017-08-22", "close": 66.26, "volume": 1280041.0}, {"date": "2017-08-23", "close": 65.25, "volume": 1381385.0}, {"date": "2017-08-24", "close": 65.5, "volume": 1349741.0}, {"date": "2017-08-25", "close": 63.7, "volume": 964164.0}, {"date": "2017-08-28", "close": 63.18, "volume": 777199.0}, {"date": "2017-08-29", "close": 64.05, "volume": 699544.0}, {"date": "2017-08-30", "close": 64.41, "volume": 954546.0}, {"date": "2017-08-31", "close": 64.27, "volume": 909123.0}, {"date": "2017-09-01", "close": 65.33, "volume": 742728.0}, {"date": "2017-09-05", "close": 65.01, "volume": 755660.0}, {"date": "2017-09-06", "close": 65.19, "volume": 534348.0}, {"date": "2017-09-07", "close": 66.01, "volume": 846022.0}, {"date": "2017-09-08", "close": 65.45, "volume": 865818.0}, {"date": "2017-09-11", "close": 66.19, "volume": 1010419.0}, {"date": "2017-09-12", "close": 65.99, "volume": 636476.0}, {"date": "2017-09-13", "close": 67.05, "volume": 1576394.0}, {"date": "2017-09-14", "close": 65.25, "volume": 721938.0}, {"date": "2017-09-15", "close": 65.83, "volume": 1411092.0}, {"date": "2017-09-18", "close": 66.35, "volume": 861069.0}, {"date": "2017-09-19", "close": 66.52, "volume": 738637.0}, {"date": "2017-09-20", "close": 65.99, "volume": 673887.0}, {"date": "2017-09-21", "close": 63.09, "volume": 1086199.0}, {"date": "2017-09-22", "close": 64.17, "volume": 739295.0}, {"date": "2017-09-25", "close": 63.18, "volume": 1158507.0}, {"date": "2017-09-26", "close": 63.98, "volume": 874594.0}, {"date": "2017-09-27", "close": 63.68, "volume": 606772.0}, {"date": "2017-09-28", "close": 60.97, "volume": 3167867.0}, {"date": "2017-09-29", "close": 60.08, "volume": 1246766.0}, {"date": "2017-10-02", "close": 57.27, "volume": 1703412.0}, {"date": "2017-10-03", "close": 58.27, "volume": 1788161.0}, {"date": "2017-10-04", "close": 61.44, "volume": 1041876.0}, {"date": "2017-10-05", "close": 61.89, "volume": 763131.0}, {"date": "2017-10-06", "close": 61.42, "volume": 1250197.0}, {"date": "2017-10-09", "close": 61.53, "volume": 1001845.0}, {"date": "2017-10-10", "close": 62.08, "volume": 957745.0}, {"date": "2017-10-11", "close": 61.82, "volume": 753606.0}, {"date": "2017-10-12", "close": 58.39, "volume": 1364806.0}, {"date": "2017-10-13", "close": 60.46, "volume": 872400.0}, {"date": "2017-10-16", "close": 60.93, "volume": 965703.0}, {"date": "2017-10-17", "close": 58.11, "volume": 896873.0}, {"date": "2017-10-18", "close": 60.1, "volume": 1342186.0}, {"date": "2017-10-19", "close": 60.06, "volume": 1105770.0}, {"date": "2017-10-20", "close": 59.14, "volume": 782725.0}, {"date": "2017-10-23", "close": 59.48, "volume": 449531.0}, {"date": "2017-10-24", "close": 58.68, "volume": 562015.0}, {"date": "2017-10-25", "close": 57.27, "volume": 610325.0}, {"date": "2017-10-26", "close": 55.91, "volume": 986211.0}, {"date": "2017-10-27", "close": 56.95, "volume": 580151.0}, {"date": "2017-10-30", "close": 56.97, "volume": 596165.0}, {"date": "2017-10-31", "close": 57.51, "volume": 812577.0}, {"date": "2017-11-01", "close": 57.45, "volume": 563279.0}, {"date": "2017-11-02", "close": 58.35, "volume": 838153.0}, {"date": "2017-11-03", "close": 59.56, "volume": 754015.0}, {"date": "2017-11-06", "close": 59.08, "volume": 1119476.0}, {"date": "2017-11-07", "close": 64.88, "volume": 3792251.0}, {"date": "2017-11-08", "close": 64.6, "volume": 1594006.0}, {"date": "2017-11-09", "close": 63.15, "volume": 880329.0}, {"date": "2017-11-10", "close": 61.5, "volume": 419311.0}, {"date": "2017-11-13", "close": 61.19, "volume": 456848.0}, {"date": "2017-11-14", "close": 60.02, "volume": 784403.0}, {"date": "2017-11-15", "close": 61.0, "volume": 514122.0}, {"date": "2017-11-16", "close": 60.95, "volume": 590826.0}, {"date": "2017-11-17", "close": 61.0, "volume": 708813.0}, {"date": "2017-11-20", "close": 60.35, "volume": 627509.0}, {"date": "2017-11-21", "close": 63.5, "volume": 1140836.0}, {"date": "2017-11-22", "close": 64.83, "volume": 818411.0}, {"date": "2017-11-24", "close": 65.19, "volume": 580213.0}, {"date": "2017-11-27", "close": 61.06, "volume": 1143034.0}, {"date": "2017-11-28", "close": 58.0, "volume": 1153388.0}, {"date": "2017-11-29", "close": 56.19, "volume": 1376710.0}, {"date": "2017-11-30", "close": 55.37, "volume": 852645.0}, {"date": "2017-12-01", "close": 55.6, "volume": 1121608.0}, {"date": "2017-12-04", "close": 55.59, "volume": 830012.0}, {"date": "2017-12-05", "close": 57.53, "volume": 1017577.0}, {"date": "2017-12-06", "close": 58.01, "volume": 610301.0}, {"date": "2017-12-07", "close": 59.16, "volume": 530441.0}, {"date": "2017-12-08", "close": 56.6, "volume": 940229.0}, {"date": "2017-12-11", "close": 59.04, "volume": 612340.0}, {"date": "2017-12-12", "close": 57.54, "volume": 560344.0}, {"date": "2017-12-13", "close": 61.45, "volume": 929615.0}, {"date": "2017-12-14", "close": 58.92, "volume": 613958.0}, {"date": "2017-12-15", "close": 61.23, "volume": 1018401.0}, {"date": "2017-12-18", "close": 64.05, "volume": 625219.0}, {"date": "2017-12-19", "close": 62.72, "volume": 843363.0}, {"date": "2017-12-20", "close": 64.44, "volume": 427046.0}, {"date": "2017-12-21", "close": 65.35, "volume": 295639.0}, {"date": "2017-12-22", "close": 64.97, "volume": 256116.0}, {"date": "2017-12-26", "close": 64.16, "volume": 175157.0}, {"date": "2017-12-27", "close": 64.65, "volume": 237891.0}, {"date": "2017-12-28", "close": 64.46, "volume": 147308.0}, {"date": "2017-12-29", "close": 64.67, "volume": 243981.0}, {"date": "2018-01-02", "close": 71.66, "volume": 2388417.0}, {"date": "2018-01-03", "close": 72.28, "volume": 606509.0}, {"date": "2018-01-04", "close": 73.3, "volume": 657732.0}, {"date": "2018-01-05", "close": 73.71, "volume": 413085.0}, {"date": "2018-01-08", "close": 74.95, "volume": 460295.0}, {"date": "2018-01-09", "close": 79.4, "volume": 1213164.0}, {"date": "2018-01-10", "close": 78.28, "volume": 780279.0}, {"date": "2018-01-11", "close": 76.89, "volume": 672102.0}, {"date": "2018-01-12", "close": 77.92, "volume": 857934.0}, {"date": "2018-01-16", "close": 81.67, "volume": 1520964.0}, {"date": "2018-01-17", "close": 80.61, "volume": 522942.0}, {"date": "2018-01-18", "close": 82.27, "volume": 984797.0}, {"date": "2018-01-19", "close": 82.57, "volume": 488593.0}, {"date": "2018-01-22", "close": 82.57, "volume": 570426.0}, {"date": "2018-01-23", "close": 82.9, "volume": 583409.0}, {"date": "2018-01-24", "close": 84.06, "volume": 1325465.0}, {"date": "2018-01-25", "close": 84.95, "volume": 778677.0}, {"date": "2018-01-26", "close": 85.62, "volume": 1119806.0}, {"date": "2018-01-29", "close": 84.62, "volume": 610594.0}, {"date": "2018-01-30", "close": 82.46, "volume": 821017.0}, {"date": "2018-01-31", "close": 83.28, "volume": 622107.0}, {"date": "2018-02-01", "close": 79.7, "volume": 736178.0}, {"date": "2018-02-02", "close": 77.52, "volume": 1355721.0}, {"date": "2018-02-05", "close": 75.31, "volume": 1008763.0}, {"date": "2018-02-06", "close": 76.61, "volume": 785648.0}, {"date": "2018-02-07", "close": 73.69, "volume": 962214.0}, {"date": "2018-02-08", "close": 72.0, "volume": 770223.0}, {"date": "2018-02-09", "close": 74.38, "volume": 910133.0}, {"date": "2018-02-12", "close": 78.33, "volume": 956709.0}, {"date": "2018-02-13", "close": 80.73, "volume": 773815.0}, {"date": "2018-02-14", "close": 81.42, "volume": 745510.0}, {"date": "2018-02-15", "close": 85.0, "volume": 891601.0}, {"date": "2018-02-16", "close": 82.59, "volume": 501099.0}, {"date": "2018-02-20", "close": 84.02, "volume": 427307.0}, {"date": "2018-02-21", "close": 83.9, "volume": 747814.0}, {"date": "2018-02-22", "close": 83.25, "volume": 656908.0}, {"date": "2018-02-23", "close": 85.0, "volume": 561657.0}, {"date": "2018-02-26", "close": 83.09, "volume": 812118.0}, {"date": "2018-02-27", "close": 81.4, "volume": 652056.0}, {"date": "2018-02-28", "close": 78.21, "volume": 1155706.0}, {"date": "2018-03-01", "close": 78.03, "volume": 954611.0}, {"date": "2018-03-02", "close": 81.15, "volume": 756503.0}, {"date": "2018-03-05", "close": 79.9, "volume": 613061.0}, {"date": "2018-03-06", "close": 80.95, "volume": 846553.0}, {"date": "2018-03-07", "close": 79.82, "volume": 1977834.0}, {"date": "2018-03-08", "close": 84.49, "volume": 1294912.0}, {"date": "2018-03-09", "close": 88.64, "volume": 2046278.0}, {"date": "2018-03-12", "close": 86.72, "volume": 1710986.0}, {"date": "2018-03-13", "close": 85.76, "volume": 1156347.0}, {"date": "2018-03-14", "close": 87.05, "volume": 612929.0}, {"date": "2018-03-15", "close": 88.11, "volume": 860991.0}, {"date": "2018-03-16", "close": 86.2, "volume": 1210415.0}, {"date": "2018-03-19", "close": 85.76, "volume": 634915.0}, {"date": "2018-03-20", "close": 89.32, "volume": 695414.0}, {"date": "2018-03-21", "close": 92.24, "volume": 1162934.0}, {"date": "2018-03-22", "close": 89.6, "volume": 1249628.0}, {"date": "2018-03-23", "close": 85.29, "volume": 965056.0}, {"date": "2018-03-26", "close": 87.24, "volume": 748657.0}, {"date": "2018-03-27", "close": 84.4, "volume": 677736.0}, {"date": "2018-03-28", "close": 83.35, "volume": 516184.0}, {"date": "2018-03-29", "close": 85.94, "volume": 686691.0}, {"date": "2018-04-02", "close": 84.39, "volume": 502123.0}, {"date": "2018-04-03", "close": 83.79, "volume": 383327.0}, {"date": "2018-04-04", "close": 85.31, "volume": 514894.0}, {"date": "2018-04-05", "close": 87.48, "volume": 545224.0}, {"date": "2018-04-06", "close": 88.21, "volume": 715915.0}, {"date": "2018-04-09", "close": 89.34, "volume": 605766.0}, {"date": "2018-04-10", "close": 94.61, "volume": 929102.0}, {"date": "2018-04-11", "close": 94.54, "volume": 812637.0}, {"date": "2018-04-12", "close": 97.08, "volume": 586091.0}, {"date": "2018-04-13", "close": 94.51, "volume": 768405.0}, {"date": "2018-04-16", "close": 96.47, "volume": 563094.0}, {"date": "2018-04-17", "close": 98.77, "volume": 465515.0}, {"date": "2018-04-18", "close": 97.8, "volume": 708557.0}, {"date": "2018-04-19", "close": 97.54, "volume": 841403.0}, {"date": "2018-04-20", "close": 98.31, "volume": 970402.0}, {"date": "2018-04-23", "close": 95.66, "volume": 998195.0}, {"date": "2018-04-24", "close": 96.18, "volume": 690922.0}, {"date": "2018-04-25", "close": 93.08, "volume": 614203.0}, {"date": "2018-04-26", "close": 95.44, "volume": 651510.0}, {"date": "2018-04-27", "close": 94.9, "volume": 371156.0}, {"date": "2018-04-30", "close": 97.55, "volume": 469634.0}, {"date": "2018-05-01", "close": 97.5, "volume": 557105.0}, {"date": "2018-05-02", "close": 95.06, "volume": 750383.0}, {"date": "2018-05-03", "close": 93.74, "volume": 1110122.0}, {"date": "2018-05-04", "close": 93.8, "volume": 436223.0}, {"date": "2018-05-07", "close": 97.24, "volume": 1067011.0}, {"date": "2018-05-08", "close": 98.74, "volume": 1398995.0}, {"date": "2018-05-09", "close": 99.67, "volume": 705655.0}, {"date": "2018-05-10", "close": 104.91, "volume": 850404.0}, {"date": "2018-05-11", "close": 104.05, "volume": 505968.0}, {"date": "2018-05-14", "close": 104.5, "volume": 599298.0}, {"date": "2018-05-15", "close": 106.53, "volume": 830314.0}, {"date": "2018-05-16", "close": 105.21, "volume": 448634.0}, {"date": "2018-05-17", "close": 104.47, "volume": 504721.0}, {"date": "2018-05-18", "close": 103.0, "volume": 424531.0}, {"date": "2018-05-21", "close": 104.63, "volume": 448479.0}, {"date": "2018-05-22", "close": 104.03, "volume": 307936.0}, {"date": "2018-05-23", "close": 105.07, "volume": 419752.0}, {"date": "2018-05-24", "close": 101.71, "volume": 768383.0}, {"date": "2018-05-25", "close": 100.48, "volume": 514070.0}, {"date": "2018-05-29", "close": 102.62, "volume": 696993.0}, {"date": "2018-05-30", "close": 109.07, "volume": 1194072.0}, {"date": "2018-05-31", "close": 112.72, "volume": 1273224.0}, {"date": "2018-06-01", "close": 113.61, "volume": 846271.0}, {"date": "2018-06-04", "close": 114.67, "volume": 653125.0}, {"date": "2018-06-05", "close": 117.87, "volume": 525142.0}, {"date": "2018-06-06", "close": 113.48, "volume": 913811.0}, {"date": "2018-06-07", "close": 111.68, "volume": 485413.0}, {"date": "2018-06-08", "close": 112.04, "volume": 1222109.0}, {"date": "2018-06-11", "close": 114.42, "volume": 672739.0}, {"date": "2018-06-12", "close": 115.76, "volume": 503593.0}, {"date": "2018-06-13", "close": 115.19, "volume": 307459.0}, {"date": "2018-06-14", "close": 117.12, "volume": 552175.0}, {"date": "2018-06-15", "close": 118.91, "volume": 1176690.0}, {"date": "2018-06-18", "close": 118.61, "volume": 441415.0}, {"date": "2018-06-19", "close": 114.82, "volume": 957644.0}, {"date": "2018-06-20", "close": 114.82, "volume": 965077.0}, {"date": "2018-06-21", "close": 114.52, "volume": 793108.0}, {"date": "2018-06-22", "close": 114.4, "volume": 704939.0}, {"date": "2018-06-25", "close": 108.03, "volume": 928981.0}, {"date": "2018-06-26", "close": 105.83, "volume": 1101020.0}, {"date": "2018-06-27", "close": 97.51, "volume": 1958670.0}, {"date": "2018-06-28", "close": 100.97, "volume": 965543.0}, {"date": "2018-06-29", "close": 101.0, "volume": 674770.0}, {"date": "2018-07-02", "close": 100.74, "volume": 992327.0}, {"date": "2018-07-03", "close": 103.13, "volume": 650805.0}, {"date": "2018-07-05", "close": 103.21, "volume": 654720.0}, {"date": "2018-07-06", "close": 104.81, "volume": 587435.0}, {"date": "2018-07-09", "close": 105.53, "volume": 993048.0}, {"date": "2018-07-10", "close": 103.24, "volume": 309499.0}, {"date": "2018-07-11", "close": 102.8, "volume": 343284.0}, {"date": "2018-07-12", "close": 105.01, "volume": 389313.0}, {"date": "2018-07-13", "close": 100.29, "volume": 601405.0}, {"date": "2018-07-16", "close": 99.03, "volume": 726880.0}, {"date": "2018-07-17", "close": 101.58, "volume": 679163.0}, {"date": "2018-07-18", "close": 101.26, "volume": 528701.0}, {"date": "2018-07-19", "close": 101.13, "volume": 553165.0}, {"date": "2018-07-20", "close": 101.38, "volume": 965289.0}, {"date": "2018-07-23", "close": 101.26, "volume": 776249.0}, {"date": "2018-07-24", "close": 101.03, "volume": 627138.0}, {"date": "2018-07-25", "close": 103.74, "volume": 621868.0}, {"date": "2018-07-26", "close": 103.22, "volume": 444960.0}, {"date": "2018-07-27", "close": 102.24, "volume": 998268.0}, {"date": "2018-07-30", "close": 100.04, "volume": 1181815.0}, {"date": "2018-07-31", "close": 96.75, "volume": 1229832.0}, {"date": "2018-08-01", "close": 94.94, "volume": 1127533.0}, {"date": "2018-08-02", "close": 95.1, "volume": 854790.0}, {"date": "2018-08-03", "close": 93.59, "volume": 702961.0}, {"date": "2018-08-06", "close": 94.93, "volume": 700986.0}, {"date": "2018-08-07", "close": 95.64, "volume": 969027.0}, {"date": "2018-08-08", "close": 87.12, "volume": 2039738.0}, {"date": "2018-08-09", "close": 87.75, "volume": 893931.0}, {"date": "2018-08-10", "close": 82.81, "volume": 1578141.0}, {"date": "2018-08-13", "close": 83.01, "volume": 1581040.0}, {"date": "2018-08-14", "close": 79.34, "volume": 1302658.0}, {"date": "2018-08-15", "close": 77.84, "volume": 2038777.0}, {"date": "2018-08-16", "close": 78.32, "volume": 1355205.0}, {"date": "2018-08-17", "close": 78.28, "volume": 1196337.0}, {"date": "2018-08-20", "close": 77.76, "volume": 1292495.0}, {"date": "2018-08-21", "close": 77.2, "volume": 658616.0}, {"date": "2018-08-22", "close": 78.36, "volume": 558200.0}, {"date": "2018-08-23", "close": 77.35, "volume": 938657.0}, {"date": "2018-08-24", "close": 79.41, "volume": 595207.0}, {"date": "2018-08-27", "close": 84.24, "volume": 1392281.0}, {"date": "2018-08-28", "close": 82.31, "volume": 826214.0}, {"date": "2018-08-29", "close": 82.89, "volume": 485787.0}, {"date": "2018-08-30", "close": 81.42, "volume": 648906.0}, {"date": "2018-08-31", "close": 82.61, "volume": 511104.0}, {"date": "2018-09-04", "close": 80.16, "volume": 1322943.0}, {"date": "2018-09-05", "close": 77.01, "volume": 1606929.0}, {"date": "2018-09-06", "close": 77.65, "volume": 816602.0}, {"date": "2018-09-07", "close": 78.13, "volume": 504562.0}, {"date": "2018-09-10", "close": 71.77, "volume": 2085498.0}, {"date": "2018-09-11", "close": 72.57, "volume": 1215683.0}, {"date": "2018-09-12", "close": 73.4, "volume": 826687.0}, {"date": "2018-09-13", "close": 76.46, "volume": 937061.0}, {"date": "2018-09-14", "close": 77.35, "volume": 674938.0}, {"date": "2018-09-17", "close": 76.0, "volume": 872217.0}, {"date": "2018-09-18", "close": 76.42, "volume": 1070201.0}, {"date": "2018-09-19", "close": 79.69, "volume": 683176.0}, {"date": "2018-09-20", "close": 80.7, "volume": 553417.0}, {"date": "2018-09-21", "close": 82.76, "volume": 1172824.0}, {"date": "2018-09-24", "close": 80.51, "volume": 558138.0}, {"date": "2018-09-25", "close": 80.08, "volume": 455803.0}, {"date": "2018-09-26", "close": 82.01, "volume": 537777.0}, {"date": "2018-09-27", "close": 82.76, "volume": 326158.0}, {"date": "2018-09-28", "close": 77.41, "volume": 1384468.0}, {"date": "2018-10-01", "close": 74.75, "volume": 724975.0}, {"date": "2018-10-02", "close": 73.44, "volume": 1214573.0}, {"date": "2018-10-03", "close": 73.61, "volume": 417381.0}, {"date": "2018-10-04", "close": 70.06, "volume": 1562241.0}, {"date": "2018-10-05", "close": 68.04, "volume": 1452574.0}, {"date": "2018-10-08", "close": 66.99, "volume": 877093.0}, {"date": "2018-10-09", "close": 66.11, "volume": 892514.0}, {"date": "2018-10-10", "close": 65.69, "volume": 1270112.0}, {"date": "2018-10-11", "close": 65.91, "volume": 1225246.0}, {"date": "2018-10-12", "close": 68.92, "volume": 1081475.0}, {"date": "2018-10-15", "close": 68.48, "volume": 1223420.0}, {"date": "2018-10-16", "close": 69.78, "volume": 761026.0}, {"date": "2018-10-17", "close": 68.89, "volume": 904261.0}, {"date": "2018-10-18", "close": 64.38, "volume": 1465960.0}, {"date": "2018-10-19", "close": 63.78, "volume": 887004.0}, {"date": "2018-10-22", "close": 66.95, "volume": 1094992.0}, {"date": "2018-10-23", "close": 67.47, "volume": 2161071.0}, {"date": "2018-10-24", "close": 65.21, "volume": 1155701.0}, {"date": "2018-10-25", "close": 69.23, "volume": 1328848.0}, {"date": "2018-10-26", "close": 71.18, "volume": 1237895.0}, {"date": "2018-10-29", "close": 71.5, "volume": 2082538.0}, {"date": "2018-10-30", "close": 67.83, "volume": 1154693.0}, {"date": "2018-10-31", "close": 72.38, "volume": 1804765.0}, {"date": "2018-11-01", "close": 77.72, "volume": 1749293.0}, {"date": "2018-11-02", "close": 76.13, "volume": 677061.0}, {"date": "2018-11-05", "close": 75.42, "volume": 489288.0}, {"date": "2018-11-06", "close": 75.8, "volume": 490190.0}, {"date": "2018-11-07", "close": 77.35, "volume": 472192.0}, {"date": "2018-11-08", "close": 70.17, "volume": 1169792.0}, {"date": "2018-11-09", "close": 68.66, "volume": 1014811.0}, {"date": "2018-11-12", "close": 64.46, "volume": 1358391.0}, {"date": "2018-11-13", "close": 70.56, "volume": 1356490.0}, {"date": "2018-11-14", "close": 73.44, "volume": 1149294.0}, {"date": "2018-11-15", "close": 78.58, "volume": 1103699.0}, {"date": "2018-11-16", "close": 77.44, "volume": 836040.0}, {"date": "2018-11-19", "close": 73.82, "volume": 760314.0}, {"date": "2018-11-20", "close": 74.19, "volume": 1058625.0}, {"date": "2018-11-21", "close": 79.04, "volume": 1270875.0}, {"date": "2018-11-23", "close": 73.32, "volume": 801189.0}, {"date": "2018-11-26", "close": 77.51, "volume": 898973.0}, {"date": "2018-11-27", "close": 80.56, "volume": 1052888.0}, {"date": "2018-11-28", "close": 80.56, "volume": 1145923.0}, {"date": "2018-11-29", "close": 79.72, "volume": 705865.0}, {"date": "2018-11-30", "close": 82.34, "volume": 703012.0}, {"date": "2018-12-03", "close": 88.9, "volume": 1782994.0}, {"date": "2018-12-04", "close": 86.46, "volume": 1027338.0}, {"date": "2018-12-06", "close": 86.95, "volume": 1487580.0}, {"date": "2018-12-07", "close": 86.69, "volume": 1012026.0}, {"date": "2018-12-10", "close": 88.24, "volume": 1232819.0}, {"date": "2018-12-11", "close": 92.97, "volume": 983195.0}, {"date": "2018-12-12", "close": 91.55, "volume": 964392.0}, {"date": "2018-12-13", "close": 89.6, "volume": 839926.0}, {"date": "2018-12-14", "close": 87.46, "volume": 820470.0}, {"date": "2018-12-17", "close": 86.17, "volume": 1007823.0}, {"date": "2018-12-18", "close": 81.92, "volume": 1152815.0}, {"date": "2018-12-19", "close": 79.21, "volume": 699651.0}, {"date": "2018-12-20", "close": 76.6, "volume": 1172137.0}, {"date": "2018-12-21", "close": 74.1, "volume": 1238781.0}, {"date": "2018-12-24", "close": 75.45, "volume": 402588.0}, {"date": "2018-12-26", "close": 77.97, "volume": 431417.0}, {"date": "2018-12-27", "close": 78.23, "volume": 517585.0}, {"date": "2018-12-28", "close": 79.55, "volume": 720643.0}, {"date": "2018-12-31", "close": 78.23, "volume": 349050.0}, {"date": "2019-01-02", "close": 76.28, "volume": 706939.0}, {"date": "2019-01-03", "close": 74.47, "volume": 575091.0}, {"date": "2019-01-04", "close": 77.83, "volume": 706078.0}, {"date": "2019-01-07", "close": 78.27, "volume": 347421.0}, {"date": "2019-01-08", "close": 77.22, "volume": 950572.0}, {"date": "2019-01-09", "close": 81.65, "volume": 1599258.0}, {"date": "2019-01-10", "close": 82.59, "volume": 1242952.0}, {"date": "2019-01-11", "close": 78.31, "volume": 3350655.0}, {"date": "2019-01-14", "close": 67.49, "volume": 3091804.0}, {"date": "2019-01-15", "close": 68.04, "volume": 2030205.0}, {"date": "2019-01-16", "close": 69.83, "volume": 730694.0}, {"date": "2019-01-17", "close": 71.2, "volume": 659852.0}, {"date": "2019-01-18", "close": 72.64, "volume": 968475.0}, {"date": "2019-01-22", "close": 73.98, "volume": 1131557.0}, {"date": "2019-01-23", "close": 74.67, "volume": 557438.0}, {"date": "2019-01-24", "close": 73.33, "volume": 660552.0}, {"date": "2019-01-25", "close": 76.02, "volume": 1062880.0}, {"date": "2019-01-28", "close": 71.95, "volume": 1284858.0}, {"date": "2019-01-29", "close": 72.08, "volume": 985369.0}, {"date": "2019-01-30", "close": 70.65, "volume": 1095660.0}, {"date": "2019-01-31", "close": 72.38, "volume": 1062157.0}, {"date": "2019-02-01", "close": 71.99, "volume": 395119.0}, {"date": "2019-02-04", "close": 74.47, "volume": 390400.0}, {"date": "2019-02-05", "close": 76.87, "volume": 695038.0}, {"date": "2019-02-06", "close": 76.97, "volume": 563537.0}, {"date": "2019-02-07", "close": 75.26, "volume": 514393.0}, {"date": "2019-02-08", "close": 76.23, "volume": 486012.0}, {"date": "2019-02-11", "close": 75.66, "volume": 431162.0}, {"date": "2019-02-12", "close": 78.06, "volume": 626462.0}, {"date": "2019-02-13", "close": 80.83, "volume": 1006230.0}, {"date": "2019-02-14", "close": 81.38, "volume": 1044615.0}, {"date": "2019-02-15", "close": 79.01, "volume": 731794.0}, {"date": "2019-02-19", "close": 79.25, "volume": 601826.0}, {"date": "2019-02-20", "close": 82.62, "volume": 1147796.0}, {"date": "2019-02-21", "close": 81.33, "volume": 621421.0}, {"date": "2019-02-22", "close": 89.28, "volume": 1796368.0}, {"date": "2019-02-25", "close": 91.36, "volume": 1907178.0}, {"date": "2019-02-26", "close": 90.33, "volume": 2044389.0}, {"date": "2019-02-27", "close": 94.82, "volume": 1711245.0}, {"date": "2019-02-28", "close": 94.05, "volume": 1485527.0}, {"date": "2019-03-01", "close": 93.04, "volume": 775486.0}, {"date": "2019-03-04", "close": 91.06, "volume": 709763.0}, {"date": "2019-03-05", "close": 90.26, "volume": 1179713.0}, {"date": "2019-03-06", "close": 87.51, "volume": 1515065.0}, {"date": "2019-03-07", "close": 84.64, "volume": 1926572.0}, {"date": "2019-03-08", "close": 84.06, "volume": 1177011.0}, {"date": "2019-03-11", "close": 88.14, "volume": 640864.0}, {"date": "2019-03-12", "close": 86.92, "volume": 639329.0}, {"date": "2019-03-13", "close": 92.05, "volume": 1832896.0}, {"date": "2019-03-14", "close": 91.22, "volume": 1327082.0}, {"date": "2019-03-15", "close": 92.55, "volume": 903019.0}, {"date": "2019-03-18", "close": 94.66, "volume": 1068376.0}, {"date": "2019-03-19", "close": 92.24, "volume": 1030614.0}, {"date": "2019-03-20", "close": 92.22, "volume": 746491.0}, {"date": "2019-03-21", "close": 91.59, "volume": 693660.0}, {"date": "2019-03-22", "close": 90.31, "volume": 860173.0}, {"date": "2019-03-25", "close": 91.99, "volume": 1175982.0}, {"date": "2019-03-26", "close": 92.0, "volume": 510145.0}, {"date": "2019-03-27", "close": 90.84, "volume": 577098.0}, {"date": "2019-03-28", "close": 92.46, "volume": 809532.0}, {"date": "2019-03-29", "close": 105.12, "volume": 2890049.0}, {"date": "2019-04-01", "close": 104.0, "volume": 2223278.0}, {"date": "2019-04-02", "close": 102.62, "volume": 617894.0}, {"date": "2019-04-03", "close": 104.35, "volume": 1318716.0}, {"date": "2019-04-04", "close": 104.97, "volume": 791108.0}, {"date": "2019-04-05", "close": 108.51, "volume": 2073556.0}, {"date": "2019-04-08", "close": 109.97, "volume": 790776.0}, {"date": "2019-04-09", "close": 107.61, "volume": 757210.0}, {"date": "2019-04-10", "close": 108.41, "volume": 680793.0}, {"date": "2019-04-11", "close": 105.68, "volume": 734213.0}, {"date": "2019-04-12", "close": 107.54, "volume": 403818.0}, {"date": "2019-04-15", "close": 106.72, "volume": 679601.0}, {"date": "2019-04-16", "close": 108.34, "volume": 1133819.0}, {"date": "2019-04-17", "close": 112.14, "volume": 1587557.0}, {"date": "2019-04-18", "close": 113.26, "volume": 789696.0}, {"date": "2019-04-22", "close": 114.55, "volume": 874310.0}, {"date": "2019-04-23", "close": 113.75, "volume": 462559.0}, {"date": "2019-04-24", "close": 114.49, "volume": 622854.0}, {"date": "2019-04-25", "close": 111.94, "volume": 1081899.0}, {"date": "2019-04-26", "close": 111.7, "volume": 580635.0}, {"date": "2019-04-29", "close": 115.62, "volume": 665552.0}, {"date": "2019-04-30", "close": 115.49, "volume": 487173.0}, {"date": "2019-05-01", "close": 110.83, "volume": 872857.0}, {"date": "2019-05-02", "close": 113.84, "volume": 1073162.0}, {"date": "2019-05-03", "close": 116.85, "volume": 799853.0}, {"date": "2019-05-06", "close": 114.21, "volume": 1166040.0}, {"date": "2019-05-07", "close": 110.26, "volume": 1739130.0}, {"date": "2019-05-08", "close": 106.96, "volume": 1855997.0}, {"date": "2019-05-09", "close": 105.39, "volume": 1440348.0}, {"date": "2019-05-10", "close": 105.8, "volume": 870498.0}, {"date": "2019-05-13", "close": 98.11, "volume": 1296830.0}, {"date": "2019-05-14", "close": 102.68, "volume": 681859.0}, {"date": "2019-05-15", "close": 104.12, "volume": 601999.0}, {"date": "2019-05-16", "close": 103.34, "volume": 703859.0}, {"date": "2019-05-17", "close": 99.67, "volume": 862943.0}, {"date": "2019-05-20", "close": 93.2, "volume": 1158850.0}, {"date": "2019-05-21", "close": 95.04, "volume": 751658.0}, {"date": "2019-05-22", "close": 91.98, "volume": 692309.0}, {"date": "2019-05-23", "close": 89.64, "volume": 935589.0}, {"date": "2019-05-24", "close": 89.66, "volume": 805682.0}, {"date": "2019-05-28", "close": 92.26, "volume": 903833.0}, {"date": "2019-05-29", "close": 93.47, "volume": 592515.0}, {"date": "2019-05-30", "close": 89.99, "volume": 2252984.0}, {"date": "2019-05-31", "close": 85.9, "volume": 1890455.0}, {"date": "2019-06-03", "close": 85.32, "volume": 952854.0}, {"date": "2019-06-04", "close": 87.08, "volume": 1040045.0}, {"date": "2019-06-05", "close": 87.18, "volume": 645042.0}, {"date": "2019-06-06", "close": 88.27, "volume": 634891.0}, {"date": "2019-06-07", "close": 91.78, "volume": 577632.0}, {"date": "2019-06-10", "close": 93.48, "volume": 689965.0}, {"date": "2019-06-11", "close": 92.15, "volume": 603762.0}, {"date": "2019-06-12", "close": 88.05, "volume": 721235.0}, {"date": "2019-06-13", "close": 88.35, "volume": 463415.0}, {"date": "2019-06-14", "close": 85.31, "volume": 633487.0}, {"date": "2019-06-17", "close": 84.77, "volume": 524140.0}, {"date": "2019-06-18", "close": 89.3, "volume": 962113.0}, {"date": "2019-06-19", "close": 88.89, "volume": 1064828.0}, {"date": "2019-06-20", "close": 92.29, "volume": 1142963.0}, {"date": "2019-06-21", "close": 89.46, "volume": 810972.0}, {"date": "2019-06-24", "close": 89.01, "volume": 698855.0}, {"date": "2019-06-25", "close": 81.84, "volume": 1420573.0}, {"date": "2019-06-26", "close": 85.11, "volume": 602774.0}, {"date": "2019-06-27", "close": 89.56, "volume": 1182960.0}, {"date": "2019-06-28", "close": 85.62, "volume": 863259.0}, {"date": "2019-07-01", "close": 85.01, "volume": 778425.0}, {"date": "2019-07-02", "close": 86.81, "volume": 713189.0}, {"date": "2019-07-03", "close": 87.39, "volume": 345158.0}, {"date": "2019-07-05", "close": 85.56, "volume": 1241594.0}, {"date": "2019-07-08", "close": 82.34, "volume": 963538.0}, {"date": "2019-07-09", "close": 84.05, "volume": 712735.0}, {"date": "2019-07-10", "close": 84.32, "volume": 1272816.0}, {"date": "2019-07-11", "close": 85.01, "volume": 1347279.0}, {"date": "2019-07-12", "close": 81.5, "volume": 1625057.0}, {"date": "2019-07-15", "close": 84.0, "volume": 1077890.0}, {"date": "2019-07-16", "close": 83.8, "volume": 499093.0}, {"date": "2019-07-17", "close": 82.91, "volume": 948289.0}, {"date": "2019-07-18", "close": 82.0, "volume": 825014.0}, {"date": "2019-07-19", "close": 82.0, "volume": 775345.0}, {"date": "2019-07-22", "close": 82.23, "volume": 417142.0}, {"date": "2019-07-23", "close": 84.66, "volume": 559813.0}, {"date": "2019-07-24", "close": 85.48, "volume": 468763.0}, {"date": "2019-07-25", "close": 85.57, "volume": 577949.0}, {"date": "2019-07-26", "close": 85.24, "volume": 615784.0}, {"date": "2019-07-29", "close": 84.43, "volume": 656804.0}, {"date": "2019-07-30", "close": 84.06, "volume": 450174.0}, {"date": "2019-07-31", "close": 85.0, "volume": 672775.0}, {"date": "2019-08-01", "close": 85.0, "volume": 1196902.0}, {"date": "2019-08-02", "close": 81.55, "volume": 1131196.0}, {"date": "2019-08-05", "close": 78.97, "volume": 1232956.0}, {"date": "2019-08-06", "close": 80.11, "volume": 897968.0}, {"date": "2019-08-07", "close": 79.01, "volume": 1696509.0}, {"date": "2019-08-08", "close": 78.28, "volume": 907936.0}, {"date": "2019-08-09", "close": 76.57, "volume": 693113.0}, {"date": "2019-08-12", "close": 77.5, "volume": 538515.0}, {"date": "2019-08-13", "close": 80.05, "volume": 638379.0}, {"date": "2019-08-14", "close": 78.1, "volume": 616171.0}, {"date": "2019-08-15", "close": 78.68, "volume": 539802.0}, {"date": "2019-08-16", "close": 80.93, "volume": 384580.0}, {"date": "2019-08-19", "close": 84.81, "volume": 586222.0}, {"date": "2019-08-20", "close": 85.26, "volume": 537043.0}, {"date": "2019-08-21", "close": 81.72, "volume": 902878.0}, {"date": "2019-08-22", "close": 79.5, "volume": 284361.0}, {"date": "2019-08-23", "close": 79.03, "volume": 809949.0}, {"date": "2019-08-26", "close": 79.49, "volume": 566220.0}, {"date": "2019-08-27", "close": 83.77, "volume": 966583.0}, {"date": "2019-08-28", "close": 86.5, "volume": 971844.0}, {"date": "2019-08-29", "close": 86.3, "volume": 555274.0}, {"date": "2019-08-30", "close": 87.16, "volume": 384653.0}, {"date": "2019-09-03", "close": 87.63, "volume": 879571.0}, {"date": "2019-09-04", "close": 85.83, "volume": 484297.0}, {"date": "2019-09-05", "close": 91.48, "volume": 1075047.0}, {"date": "2019-09-06", "close": 91.54, "volume": 714233.0}, {"date": "2019-09-09", "close": 93.78, "volume": 963857.0}, {"date": "2019-09-10", "close": 94.86, "volume": 777967.0}, {"date": "2019-09-11", "close": 97.79, "volume": 838348.0}, {"date": "2019-09-12", "close": 98.42, "volume": 638684.0}, {"date": "2019-09-13", "close": 99.64, "volume": 545965.0}, {"date": "2019-09-16", "close": 93.87, "volume": 726835.0}, {"date": "2019-09-17", "close": 93.4, "volume": 711322.0}, {"date": "2019-09-18", "close": 94.57, "volume": 317219.0}, {"date": "2019-09-19", "close": 92.6, "volume": 406461.0}, {"date": "2019-09-20", "close": 91.86, "volume": 668361.0}, {"date": "2019-09-23", "close": 93.66, "volume": 676738.0}, {"date": "2019-09-24", "close": 90.9, "volume": 857755.0}, {"date": "2019-09-25", "close": 91.33, "volume": 534448.0}, {"date": "2019-09-26", "close": 91.73, "volume": 477726.0}, {"date": "2019-09-27", "close": 86.12, "volume": 1353664.0}, {"date": "2019-09-30", "close": 83.13, "volume": 1218621.0}, {"date": "2019-10-01", "close": 84.37, "volume": 860958.0}, {"date": "2019-10-02", "close": 82.22, "volume": 612052.0}, {"date": "2019-10-03", "close": 84.65, "volume": 878524.0}, {"date": "2019-10-04", "close": 82.15, "volume": 273713.0}, {"date": "2019-10-07", "close": 80.88, "volume": 468247.0}, {"date": "2019-10-08", "close": 80.03, "volume": 977278.0}, {"date": "2019-10-09", "close": 82.44, "volume": 926295.0}, {"date": "2019-10-10", "close": 82.45, "volume": 727475.0}, {"date": "2019-10-11", "close": 84.75, "volume": 991541.0}, {"date": "2019-10-14", "close": 82.16, "volume": 633003.0}, {"date": "2019-10-15", "close": 84.91, "volume": 730990.0}, {"date": "2019-10-16", "close": 84.73, "volume": 643138.0}, {"date": "2019-10-17", "close": 85.12, "volume": 488469.0}, {"date": "2019-10-18", "close": 82.95, "volume": 363433.0}, {"date": "2019-10-21", "close": 85.0, "volume": 477842.0}, {"date": "2019-10-22", "close": 85.9, "volume": 833603.0}, {"date": "2019-10-23", "close": 85.47, "volume": 766061.0}, {"date": "2019-10-24", "close": 86.51, "volume": 689737.0}, {"date": "2019-10-25", "close": 85.55, "volume": 531522.0}, {"date": "2019-10-28", "close": 87.1, "volume": 510075.0}, {"date": "2019-10-29", "close": 86.04, "volume": 447306.0}, {"date": "2019-10-30", "close": 84.14, "volume": 384744.0}, {"date": "2019-10-31", "close": 84.56, "volume": 280113.0}, {"date": "2019-11-01", "close": 87.92, "volume": 415888.0}, {"date": "2019-11-04", "close": 89.58, "volume": 1120147.0}, {"date": "2019-11-05", "close": 77.5, "volume": 3346111.0}, {"date": "2019-11-06", "close": 69.08, "volume": 3528845.0}, {"date": "2019-11-07", "close": 70.85, "volume": 3091878.0}, {"date": "2019-11-08", "close": 73.23, "volume": 1258412.0}, {"date": "2019-11-11", "close": 75.05, "volume": 1151532.0}, {"date": "2019-11-12", "close": 74.2, "volume": 618313.0}, {"date": "2019-11-13", "close": 75.04, "volume": 953335.0}, {"date": "2019-11-14", "close": 72.24, "volume": 791388.0}, {"date": "2019-11-15", "close": 71.94, "volume": 454519.0}, {"date": "2019-11-18", "close": 70.94, "volume": 666144.0}, {"date": "2019-11-19", "close": 71.05, "volume": 1164037.0}, {"date": "2019-11-20", "close": 70.0, "volume": 805707.0}, {"date": "2019-11-21", "close": 70.52, "volume": 755287.0}, {"date": "2019-11-22", "close": 70.09, "volume": 524850.0}, {"date": "2019-11-25", "close": 69.14, "volume": 975136.0}, {"date": "2019-11-26", "close": 67.87, "volume": 2158867.0}, {"date": "2019-11-27", "close": 67.74, "volume": 1474261.0}, {"date": "2019-11-29", "close": 68.05, "volume": 317406.0}, {"date": "2019-12-02", "close": 69.35, "volume": 562359.0}, {"date": "2019-12-03", "close": 68.73, "volume": 542227.0}, {"date": "2019-12-04", "close": 65.83, "volume": 1418711.0}, {"date": "2019-12-05", "close": 69.61, "volume": 848986.0}, {"date": "2019-12-06", "close": 70.33, "volume": 479064.0}, {"date": "2019-12-09", "close": 69.94, "volume": 796597.0}, {"date": "2019-12-10", "close": 70.01, "volume": 369265.0}, {"date": "2019-12-11", "close": 72.2, "volume": 750719.0}, {"date": "2019-12-12", "close": 74.39, "volume": 1001052.0}, {"date": "2019-12-13", "close": 74.54, "volume": 634914.0}, {"date": "2019-12-16", "close": 74.63, "volume": 431101.0}, {"date": "2019-12-17", "close": 78.37, "volume": 1001338.0}, {"date": "2019-12-18", "close": 80.95, "volume": 1053374.0}, {"date": "2019-12-19", "close": 80.23, "volume": 444417.0}, {"date": "2019-12-20", "close": 79.69, "volume": 866081.0}, {"date": "2019-12-23", "close": 81.99, "volume": 519052.0}, {"date": "2019-12-24", "close": 81.83, "volume": 142045.0}, {"date": "2019-12-26", "close": 82.53, "volume": 305924.0}, {"date": "2019-12-27", "close": 81.5, "volume": 352645.0}, {"date": "2019-12-30", "close": 81.36, "volume": 247097.0}, {"date": "2019-12-31", "close": 80.01, "volume": 348342.0}, {"date": "2020-01-02", "close": 84.34, "volume": 416951.0}, {"date": "2020-01-03", "close": 82.89, "volume": 280767.0}, {"date": "2020-01-06", "close": 84.06, "volume": 375580.0}, {"date": "2020-01-07", "close": 82.81, "volume": 466195.0}, {"date": "2020-01-08", "close": 88.2, "volume": 632402.0}, {"date": "2020-01-09", "close": 87.08, "volume": 531993.0}, {"date": "2020-01-10", "close": 87.29, "volume": 614326.0}, {"date": "2020-01-13", "close": 91.54, "volume": 615514.0}, {"date": "2020-01-14", "close": 88.05, "volume": 817938.0}, {"date": "2020-01-15", "close": 87.59, "volume": 363060.0}, {"date": "2020-01-16", "close": 87.56, "volume": 238671.0}, {"date": "2020-01-17", "close": 87.74, "volume": 387632.0}, {"date": "2020-01-21", "close": 85.76, "volume": 805086.0}, {"date": "2020-01-22", "close": 83.68, "volume": 374945.0}, {"date": "2020-01-23", "close": 81.94, "volume": 942208.0}, {"date": "2020-01-24", "close": 81.44, "volume": 469144.0}, {"date": "2020-01-27", "close": 80.06, "volume": 757354.0}, {"date": "2020-01-28", "close": 82.02, "volume": 352126.0}, {"date": "2020-01-29", "close": 81.23, "volume": 938189.0}, {"date": "2020-01-30", "close": 79.61, "volume": 384787.0}, {"date": "2020-01-31", "close": 76.48, "volume": 702846.0}, {"date": "2020-02-03", "close": 77.18, "volume": 885841.0}, {"date": "2020-02-04", "close": 81.11, "volume": 637480.0}, {"date": "2020-02-05", "close": 81.06, "volume": 714691.0}, {"date": "2020-02-06", "close": 82.21, "volume": 561154.0}, {"date": "2020-02-07", "close": 79.26, "volume": 638403.0}, {"date": "2020-02-10", "close": 80.1, "volume": 516903.0}, {"date": "2020-02-11", "close": 82.06, "volume": 396396.0}, {"date": "2020-02-12", "close": 83.35, "volume": 581032.0}, {"date": "2020-02-13", "close": 80.0, "volume": 599158.0}, {"date": "2020-02-14", "close": 79.99, "volume": 439085.0}, {"date": "2020-02-18", "close": 78.84, "volume": 1364849.0}, {"date": "2020-02-19", "close": 88.62, "volume": 2024015.0}, {"date": "2020-02-20", "close": 85.79, "volume": 1692572.0}, {"date": "2020-02-21", "close": 83.7, "volume": 986459.0}, {"date": "2020-02-24", "close": 81.64, "volume": 857332.0}, {"date": "2020-02-25", "close": 80.32, "volume": 675277.0}, {"date": "2020-02-26", "close": 80.72, "volume": 434078.0}, {"date": "2020-02-27", "close": 77.2, "volume": 602771.0}, {"date": "2020-02-28", "close": 77.67, "volume": 931541.0}, {"date": "2020-03-02", "close": 81.1, "volume": 1089060.0}, {"date": "2020-03-03", "close": 80.85, "volume": 909144.0}, {"date": "2020-03-04", "close": 80.91, "volume": 301773.0}, {"date": "2020-03-05", "close": 78.11, "volume": 503628.0}, {"date": "2020-03-06", "close": 73.31, "volume": 764506.0}, {"date": "2020-03-09", "close": 71.61, "volume": 1027600.0}, {"date": "2020-03-10", "close": 73.66, "volume": 660520.0}, {"date": "2020-03-11", "close": 71.54, "volume": 415378.0}, {"date": "2020-03-12", "close": 67.87, "volume": 839464.0}, {"date": "2020-03-13", "close": 76.0, "volume": 1200479.0}, {"date": "2020-03-16", "close": 67.01, "volume": 920583.0}, {"date": "2020-03-17", "close": 68.6, "volume": 973835.0}, {"date": "2020-03-18", "close": 71.49, "volume": 1257466.0}, {"date": "2020-03-19", "close": 67.87, "volume": 815398.0}, {"date": "2020-03-20", "close": 63.71, "volume": 866919.0}, {"date": "2020-03-23", "close": 65.85, "volume": 817876.0}, {"date": "2020-03-24", "close": 68.56, "volume": 689222.0}, {"date": "2020-03-25", "close": 70.07, "volume": 1091085.0}, {"date": "2020-03-26", "close": 71.12, "volume": 897458.0}, {"date": "2020-03-27", "close": 69.09, "volume": 437463.0}, {"date": "2020-03-30", "close": 69.69, "volume": 369764.0}, {"date": "2020-03-31", "close": 71.02, "volume": 568806.0}, {"date": "2020-04-01", "close": 70.56, "volume": 530944.0}, {"date": "2020-04-02", "close": 71.36, "volume": 366154.0}, {"date": "2020-04-03", "close": 70.32, "volume": 491955.0}, {"date": "2020-04-06", "close": 74.74, "volume": 448148.0}, {"date": "2020-04-07", "close": 75.11, "volume": 701435.0}, {"date": "2020-04-08", "close": 70.92, "volume": 602715.0}, {"date": "2020-04-09", "close": 72.23, "volume": 310147.0}, {"date": "2020-04-13", "close": 70.93, "volume": 429937.0}, {"date": "2020-04-14", "close": 72.09, "volume": 349370.0}, {"date": "2020-04-15", "close": 74.31, "volume": 379390.0}, {"date": "2020-04-16", "close": 76.79, "volume": 533315.0}, {"date": "2020-04-17", "close": 79.68, "volume": 488693.0}, {"date": "2020-04-20", "close": 81.43, "volume": 532928.0}, {"date": "2020-04-21", "close": 76.15, "volume": 438493.0}, {"date": "2020-04-22", "close": 75.78, "volume": 355996.0}, {"date": "2020-04-23", "close": 74.58, "volume": 275931.0}, {"date": "2020-04-24", "close": 73.88, "volume": 389203.0}, {"date": "2020-04-27", "close": 78.61, "volume": 492670.0}, {"date": "2020-04-28", "close": 77.84, "volume": 561475.0}, {"date": "2020-04-29", "close": 81.64, "volume": 388542.0}, {"date": "2020-04-30", "close": 82.15, "volume": 639539.0}, {"date": "2020-05-01", "close": 74.23, "volume": 698941.0}, {"date": "2020-05-04", "close": 75.97, "volume": 367370.0}, {"date": "2020-05-05", "close": 75.63, "volume": 240295.0}, {"date": "2020-05-06", "close": 78.72, "volume": 237652.0}, {"date": "2020-05-07", "close": 78.91, "volume": 158595.0}, {"date": "2020-05-08", "close": 80.67, "volume": 392174.0}, {"date": "2020-05-11", "close": 80.86, "volume": 184327.0}, {"date": "2020-05-12", "close": 80.17, "volume": 354142.0}, {"date": "2020-05-13", "close": 76.89, "volume": 460709.0}, {"date": "2020-05-14", "close": 75.49, "volume": 417409.0}, {"date": "2020-05-15", "close": 74.47, "volume": 536424.0}, {"date": "2020-05-18", "close": 75.55, "volume": 857813.0}, {"date": "2020-05-19", "close": 76.68, "volume": 362548.0}, {"date": "2020-05-20", "close": 82.61, "volume": 819555.0}, {"date": "2020-05-21", "close": 80.78, "volume": 704181.0}, {"date": "2020-05-22", "close": 74.5, "volume": 822966.0}, {"date": "2020-05-26", "close": 76.57, "volume": 435616.0}, {"date": "2020-05-27", "close": 76.92, "volume": 218839.0}, {"date": "2020-05-28", "close": 75.65, "volume": 345970.0}, {"date": "2020-05-29", "close": 76.93, "volume": 1051208.0}, {"date": "2020-06-01", "close": 77.14, "volume": 919133.0}, {"date": "2020-06-02", "close": 81.62, "volume": 1180961.0}, {"date": "2020-06-03", "close": 83.69, "volume": 601055.0}, {"date": "2020-06-04", "close": 84.38, "volume": 880851.0}, {"date": "2020-06-05", "close": 90.7, "volume": 995121.0}, {"date": "2020-06-08", "close": 88.98, "volume": 720341.0}, {"date": "2020-06-09", "close": 87.62, "volume": 842942.0}, {"date": "2020-06-10", "close": 87.52, "volume": 377259.0}, {"date": "2020-06-11", "close": 83.96, "volume": 499727.0}, {"date": "2020-06-12", "close": 83.46, "volume": 416535.0}, {"date": "2020-06-15", "close": 84.52, "volume": 552289.0}, {"date": "2020-06-16", "close": 84.32, "volume": 411233.0}, {"date": "2020-06-17", "close": 85.14, "volume": 421271.0}, {"date": "2020-06-18", "close": 81.46, "volume": 2663711.0}, {"date": "2020-06-19", "close": 80.54, "volume": 1023798.0}, {"date": "2020-06-22", "close": 79.52, "volume": 439587.0}, {"date": "2020-06-23", "close": 78.9, "volume": 692428.0}, {"date": "2020-06-24", "close": 73.78, "volume": 1027685.0}, {"date": "2020-06-25", "close": 76.27, "volume": 642146.0}, {"date": "2020-06-26", "close": 75.86, "volume": 440924.0}, {"date": "2020-06-29", "close": 76.19, "volume": 237668.0}, {"date": "2020-06-30", "close": 75.5, "volume": 638488.0}, {"date": "2020-07-01", "close": 75.48, "volume": 313866.0}, {"date": "2020-07-02", "close": 77.32, "volume": 788713.0}, {"date": "2020-07-06", "close": 82.82, "volume": 1802407.0}, {"date": "2020-07-07", "close": 80.37, "volume": 860110.0}, {"date": "2020-07-08", "close": 84.8, "volume": 1153258.0}, {"date": "2020-07-09", "close": 87.98, "volume": 852246.0}, {"date": "2020-07-10", "close": 89.62, "volume": 1056873.0}, {"date": "2020-07-13", "close": 90.02, "volume": 924267.0}, {"date": "2020-07-14", "close": 88.69, "volume": 754915.0}, {"date": "2020-07-15", "close": 89.22, "volume": 661191.0}, {"date": "2020-07-16", "close": 87.34, "volume": 807560.0}, {"date": "2020-07-17", "close": 86.29, "volume": 272262.0}, {"date": "2020-07-20", "close": 86.41, "volume": 391773.0}, {"date": "2020-07-21", "close": 79.63, "volume": 894353.0}, {"date": "2020-07-22", "close": 80.21, "volume": 650930.0}, {"date": "2020-07-23", "close": 75.94, "volume": 642003.0}, {"date": "2020-07-24", "close": 77.76, "volume": 669034.0}, {"date": "2020-07-27", "close": 81.28, "volume": 533521.0}, {"date": "2020-07-28", "close": 82.0, "volume": 600958.0}, {"date": "2020-07-29", "close": 85.47, "volume": 946745.0}, {"date": "2020-07-30", "close": 85.62, "volume": 338618.0}, {"date": "2020-07-31", "close": 87.65, "volume": 310990.0}, {"date": "2020-08-03", "close": 88.07, "volume": 486388.0}, {"date": "2020-08-04", "close": 89.89, "volume": 272691.0}, {"date": "2020-08-05", "close": 91.2, "volume": 324316.0}, {"date": "2020-08-06", "close": 90.13, "volume": 735604.0}, {"date": "2020-08-07", "close": 84.82, "volume": 350747.0}, {"date": "2020-08-10", "close": 83.97, "volume": 267153.0}, {"date": "2020-08-11", "close": 84.3, "volume": 405661.0}, {"date": "2020-08-12", "close": 85.38, "volume": 310204.0}, {"date": "2020-08-13", "close": 88.46, "volume": 640319.0}, {"date": "2020-08-14", "close": 87.48, "volume": 413735.0}, {"date": "2020-08-17", "close": 90.0, "volume": 209103.0}, {"date": "2020-08-18", "close": 89.92, "volume": 223493.0}, {"date": "2020-08-19", "close": 88.72, "volume": 154433.0}, {"date": "2020-08-20", "close": 89.19, "volume": 226337.0}, {"date": "2020-08-21", "close": 87.71, "volume": 239296.0}, {"date": "2020-08-24", "close": 89.02, "volume": 278874.0}, {"date": "2020-08-25", "close": 87.21, "volume": 933238.0}, {"date": "2020-08-26", "close": 84.31, "volume": 375603.0}, {"date": "2020-08-27", "close": 84.37, "volume": 331575.0}, {"date": "2020-08-28", "close": 84.77, "volume": 283379.0}, {"date": "2020-08-31", "close": 80.24, "volume": 505181.0}, {"date": "2020-09-01", "close": 85.07, "volume": 631744.0}, {"date": "2020-09-02", "close": 83.12, "volume": 318785.0}, {"date": "2020-09-03", "close": 83.91, "volume": 437167.0}, {"date": "2020-09-04", "close": 85.77, "volume": 472306.0}, {"date": "2020-09-08", "close": 84.57, "volume": 436895.0}, {"date": "2020-09-09", "close": 85.95, "volume": 328553.0}, {"date": "2020-09-10", "close": 88.68, "volume": 621813.0}, {"date": "2020-09-11", "close": 89.44, "volume": 546111.0}, {"date": "2020-09-14", "close": 91.63, "volume": 530053.0}, {"date": "2020-09-15", "close": 92.08, "volume": 428076.0}, {"date": "2020-09-16", "close": 95.69, "volume": 799419.0}, {"date": "2020-09-17", "close": 96.06, "volume": 449455.0}, {"date": "2020-09-18", "close": 96.7, "volume": 513759.0}, {"date": "2020-09-21", "close": 93.99, "volume": 361158.0}, {"date": "2020-09-22", "close": 93.67, "volume": 363150.0}, {"date": "2020-09-23", "close": 91.0, "volume": 276580.0}, {"date": "2020-09-24", "close": 90.59, "volume": 261599.0}, {"date": "2020-09-25", "close": 90.16, "volume": 190879.0}, {"date": "2020-09-28", "close": 90.82, "volume": 176152.0}, {"date": "2020-09-29", "close": 90.7, "volume": 287895.0}, {"date": "2020-09-30", "close": 96.0, "volume": 544177.0}, {"date": "2020-10-01", "close": 97.48, "volume": 356986.0}, {"date": "2020-10-02", "close": 96.6, "volume": 117131.0}, {"date": "2020-10-05", "close": 98.63, "volume": 207139.0}, {"date": "2020-10-06", "close": 97.26, "volume": 175492.0}, {"date": "2020-10-07", "close": 99.03, "volume": 167828.0}, {"date": "2020-10-08", "close": 99.79, "volume": 165454.0}, {"date": "2020-10-09", "close": 99.51, "volume": 231211.0}, {"date": "2020-10-12", "close": 101.04, "volume": 245523.0}, {"date": "2020-10-13", "close": 100.83, "volume": 150155.0}, {"date": "2020-10-14", "close": 99.44, "volume": 177013.0}, {"date": "2020-10-15", "close": 97.85, "volume": 247767.0}, {"date": "2020-10-16", "close": 100.15, "volume": 254959.0}, {"date": "2020-10-19", "close": 99.6, "volume": 436817.0}, {"date": "2020-10-20", "close": 99.52, "volume": 445872.0}, {"date": "2020-10-21", "close": 101.76, "volume": 242857.0}, {"date": "2020-10-22", "close": 99.73, "volume": 168090.0}, {"date": "2020-10-23", "close": 96.66, "volume": 364572.0}, {"date": "2020-10-26", "close": 95.0, "volume": 283536.0}, {"date": "2020-10-27", "close": 96.71, "volume": 421430.0}, {"date": "2020-10-28", "close": 94.46, "volume": 387008.0}, {"date": "2020-10-29", "close": 96.9, "volume": 314734.0}, {"date": "2020-10-30", "close": 95.55, "volume": 188338.0}, {"date": "2020-11-02", "close": 98.41, "volume": 288842.0}, {"date": "2020-11-03", "close": 99.25, "volume": 227717.0}, {"date": "2020-11-04", "close": 103.15, "volume": 787033.0}, {"date": "2020-11-05", "close": 104.24, "volume": 556158.0}, {"date": "2020-11-06", "close": 103.24, "volume": 373247.0}, {"date": "2020-11-09", "close": 103.23, "volume": 306103.0}, {"date": "2020-11-10", "close": 102.1, "volume": 391204.0}, {"date": "2020-11-11", "close": 104.17, "volume": 213022.0}, {"date": "2020-11-12", "close": 101.66, "volume": 340021.0}, {"date": "2020-11-13", "close": 102.82, "volume": 146913.0}, {"date": "2020-11-16", "close": 99.83, "volume": 268873.0}, {"date": "2020-11-17", "close": 100.15, "volume": 242309.0}, {"date": "2020-11-18", "close": 98.23, "volume": 259169.0}, {"date": "2020-11-19", "close": 99.84, "volume": 308601.0}, {"date": "2020-11-20", "close": 101.82, "volume": 490754.0}, {"date": "2020-11-23", "close": 99.41, "volume": 286481.0}, {"date": "2020-11-24", "close": 100.75, "volume": 669664.0}, {"date": "2020-11-25", "close": 101.84, "volume": 647289.0}, {"date": "2020-11-27", "close": 105.89, "volume": 555168.0}, {"date": "2020-11-30", "close": 94.42, "volume": 2156782.0}, {"date": "2020-12-01", "close": 92.39, "volume": 603775.0}, {"date": "2020-12-02", "close": 92.78, "volume": 612035.0}, {"date": "2020-12-03", "close": 95.04, "volume": 507721.0}, {"date": "2020-12-04", "close": 96.23, "volume": 588252.0}, {"date": "2020-12-07", "close": 98.59, "volume": 759175.0}, {"date": "2020-12-08", "close": 97.94, "volume": 491162.0}, {"date": "2020-12-09", "close": 97.54, "volume": 549694.0}, {"date": "2020-12-10", "close": 97.58, "volume": 235529.0}, {"date": "2020-12-11", "close": 98.79, "volume": 544913.0}, {"date": "2020-12-14", "close": 100.24, "volume": 267865.0}, {"date": "2020-12-15", "close": 98.44, "volume": 312890.0}, {"date": "2020-12-16", "close": 99.01, "volume": 370687.0}, {"date": "2020-12-17", "close": 97.48, "volume": 364959.0}, {"date": "2020-12-18", "close": 99.04, "volume": 367404.0}, {"date": "2020-12-21", "close": 98.13, "volume": 454177.0}, {"date": "2020-12-22", "close": 97.11, "volume": 135566.0}, {"date": "2020-12-23", "close": 98.1, "volume": 165410.0}, {"date": "2020-12-24", "close": 95.12, "volume": 1273497.0}, {"date": "2020-12-28", "close": 95.18, "volume": 137055.0}, {"date": "2020-12-29", "close": 96.62, "volume": 315218.0}, {"date": "2020-12-30", "close": 99.61, "volume": 438330.0}, {"date": "2020-12-31", "close": 99.62, "volume": 198619.0}, {"date": "2021-01-04", "close": 97.99, "volume": 402133.0}, {"date": "2021-01-05", "close": 99.67, "volume": 636469.0}, {"date": "2021-01-06", "close": 99.07, "volume": 845229.0}, {"date": "2021-01-07", "close": 98.99, "volume": 767941.0}, {"date": "2021-01-08", "close": 105.05, "volume": 1037741.0}, {"date": "2021-01-11", "close": 108.58, "volume": 850556.0}, {"date": "2021-01-12", "close": 105.7, "volume": 493148.0}, {"date": "2021-01-13", "close": 102.76, "volume": 333582.0}, {"date": "2021-01-14", "close": 97.75, "volume": 768668.0}, {"date": "2021-01-15", "close": 102.88, "volume": 552087.0}, {"date": "2021-01-19", "close": 106.51, "volume": 540952.0}, {"date": "2021-01-20", "close": 108.0, "volume": 357262.0}, {"date": "2021-01-21", "close": 108.42, "volume": 373819.0}, {"date": "2021-01-22", "close": 110.37, "volume": 190756.0}, {"date": "2021-01-25", "close": 111.4, "volume": 476814.0}, {"date": "2021-01-26", "close": 114.94, "volume": 325588.0}, {"date": "2021-01-27", "close": 123.44, "volume": 3701123.0}, {"date": "2021-01-28", "close": 115.71, "volume": 860140.0}, {"date": "2021-01-29", "close": 110.23, "volume": 673490.0}, {"date": "2021-02-01", "close": 119.82, "volume": 675600.0}, {"date": "2021-02-02", "close": 118.84, "volume": 846755.0}, {"date": "2021-02-03", "close": 122.46, "volume": 796613.0}, {"date": "2021-02-04", "close": 128.02, "volume": 761117.0}, {"date": "2021-02-05", "close": 130.22, "volume": 691159.0}, {"date": "2021-02-08", "close": 129.47, "volume": 691706.0}, {"date": "2021-02-09", "close": 129.81, "volume": 645804.0}, {"date": "2021-02-10", "close": 130.04, "volume": 918908.0}, {"date": "2021-02-11", "close": 129.57, "volume": 348903.0}, {"date": "2021-02-12", "close": 136.15, "volume": 500036.0}, {"date": "2021-02-16", "close": 137.92, "volume": 532027.0}, {"date": "2021-02-17", "close": 137.0, "volume": 552214.0}, {"date": "2021-02-18", "close": 134.79, "volume": 1591694.0}, {"date": "2021-02-19", "close": 136.3, "volume": 544911.0}, {"date": "2021-02-22", "close": 128.14, "volume": 793993.0}, {"date": "2021-02-23", "close": 125.16, "volume": 717684.0}, {"date": "2021-02-24", "close": 121.54, "volume": 575031.0}, {"date": "2021-02-25", "close": 117.32, "volume": 554170.0}, {"date": "2021-02-26", "close": 114.04, "volume": 844327.0}, {"date": "2021-03-01", "close": 116.51, "volume": 485501.0}, {"date": "2021-03-02", "close": 118.0, "volume": 468571.0}, {"date": "2021-03-03", "close": 113.29, "volume": 501146.0}, {"date": "2021-03-04", "close": 112.57, "volume": 833276.0}, {"date": "2021-03-05", "close": 110.1, "volume": 911903.0}, {"date": "2021-03-08", "close": 96.34, "volume": 3189297.0}, {"date": "2021-03-09", "close": 93.74, "volume": 2901366.0}, {"date": "2021-03-10", "close": 97.22, "volume": 2013286.0}, {"date": "2021-03-11", "close": 100.0, "volume": 1224997.0}, {"date": "2021-03-12", "close": 95.87, "volume": 848694.0}, {"date": "2021-03-15", "close": 94.58, "volume": 1918095.0}, {"date": "2021-03-16", "close": 95.0, "volume": 1192663.0}, {"date": "2021-03-17", "close": 96.79, "volume": 890220.0}, {"date": "2021-03-18", "close": 98.0, "volume": 1257347.0}, {"date": "2021-03-19", "close": 100.98, "volume": 1339325.0}, {"date": "2021-03-22", "close": 102.75, "volume": 815776.0}, {"date": "2021-03-23", "close": 100.97, "volume": 759173.0}, {"date": "2021-03-24", "close": 99.07, "volume": 1242112.0}, {"date": "2021-03-25", "close": 94.44, "volume": 788804.0}, {"date": "2021-03-26", "close": 94.94, "volume": 849776.0}, {"date": "2021-03-29", "close": 95.11, "volume": 651822.0}, {"date": "2021-03-30", "close": 96.37, "volume": 382224.0}, {"date": "2021-03-31", "close": 93.27, "volume": 666893.0}, {"date": "2021-04-01", "close": 95.26, "volume": 506952.0}, {"date": "2021-04-05", "close": 93.51, "volume": 269710.0}, {"date": "2021-04-06", "close": 96.85, "volume": 1560754.0}, {"date": "2021-04-07", "close": 94.12, "volume": 785418.0}, {"date": "2021-04-08", "close": 94.64, "volume": 424919.0}, {"date": "2021-04-09", "close": 94.13, "volume": 490571.0}, {"date": "2021-04-12", "close": 92.23, "volume": 539613.0}, {"date": "2021-04-13", "close": 94.21, "volume": 432517.0}, {"date": "2021-04-14", "close": 94.08, "volume": 441186.0}, {"date": "2021-04-15", "close": 93.75, "volume": 516589.0}, {"date": "2021-04-16", "close": 93.89, "volume": 581929.0}, {"date": "2021-04-19", "close": 94.29, "volume": 266563.0}, {"date": "2021-04-20", "close": 91.04, "volume": 595574.0}, {"date": "2021-04-21", "close": 90.3, "volume": 473070.0}, {"date": "2021-04-22", "close": 92.5, "volume": 836549.0}, {"date": "2021-04-23", "close": 93.67, "volume": 352006.0}, {"date": "2021-04-26", "close": 93.64, "volume": 409816.0}, {"date": "2021-04-27", "close": 94.08, "volume": 284965.0}, {"date": "2021-04-28", "close": 95.33, "volume": 327399.0}, {"date": "2021-04-29", "close": 93.44, "volume": 542767.0}, {"date": "2021-04-30", "close": 92.73, "volume": 600674.0}, {"date": "2021-05-03", "close": 91.59, "volume": 430197.0}, {"date": "2021-05-04", "close": 91.3, "volume": 480995.0}, {"date": "2021-05-05", "close": 90.02, "volume": 302136.0}, {"date": "2021-05-06", "close": 92.32, "volume": 516628.0}, {"date": "2021-05-07", "close": 93.02, "volume": 402968.0}, {"date": "2021-05-10", "close": 92.24, "volume": 477859.0}, {"date": "2021-05-11", "close": 91.89, "volume": 953046.0}, {"date": "2021-05-12", "close": 91.09, "volume": 441233.0}, {"date": "2021-05-13", "close": 88.96, "volume": 634716.0}, {"date": "2021-05-14", "close": 90.66, "volume": 848750.0}, {"date": "2021-05-17", "close": 91.97, "volume": 425774.0}, {"date": "2021-05-18", "close": 87.42, "volume": 1165069.0}, {"date": "2021-05-19", "close": 83.73, "volume": 1073963.0}, {"date": "2021-05-20", "close": 82.25, "volume": 1205404.0}, {"date": "2021-05-21", "close": 78.45, "volume": 1094997.0}, {"date": "2021-05-24", "close": 76.74, "volume": 883592.0}, {"date": "2021-05-25", "close": 77.34, "volume": 755655.0}, {"date": "2021-05-26", "close": 77.28, "volume": 479354.0}, {"date": "2021-05-27", "close": 77.63, "volume": 2023238.0}, {"date": "2021-05-28", "close": 77.07, "volume": 798574.0}, {"date": "2021-06-01", "close": 76.86, "volume": 1369204.0}, {"date": "2021-06-02", "close": 75.41, "volume": 763684.0}, {"date": "2021-06-03", "close": 75.05, "volume": 582713.0}, {"date": "2021-06-04", "close": 73.63, "volume": 461401.0}, {"date": "2021-06-07", "close": 70.41, "volume": 732462.0}, {"date": "2021-06-08", "close": 69.8, "volume": 666869.0}, {"date": "2021-06-09", "close": 70.67, "volume": 570869.0}, {"date": "2021-06-10", "close": 71.47, "volume": 407823.0}, {"date": "2021-06-11", "close": 69.26, "volume": 719543.0}, {"date": "2021-06-14", "close": 70.08, "volume": 468151.0}, {"date": "2021-06-15", "close": 65.79, "volume": 787066.0}, {"date": "2021-06-16", "close": 64.75, "volume": 1794263.0}, {"date": "2021-06-17", "close": 64.19, "volume": 1405774.0}, {"date": "2021-06-18", "close": 62.37, "volume": 1623645.0}, {"date": "2021-06-21", "close": 63.07, "volume": 706145.0}, {"date": "2021-06-22", "close": 63.0, "volume": 699531.0}, {"date": "2021-06-23", "close": 62.58, "volume": 539915.0}, {"date": "2021-06-24", "close": 62.92, "volume": 448662.0}, {"date": "2021-06-25", "close": 64.61, "volume": 1103713.0}, {"date": "2021-06-28", "close": 64.25, "volume": 1649891.0}, {"date": "2021-06-29", "close": 65.69, "volume": 1100255.0}, {"date": "2021-06-30", "close": 63.96, "volume": 1306953.0}, {"date": "2021-07-01", "close": 63.1, "volume": 450728.0}, {"date": "2021-07-02", "close": 62.62, "volume": 471267.0}, {"date": "2021-07-06", "close": 59.92, "volume": 782194.0}, {"date": "2021-07-07", "close": 60.8, "volume": 793987.0}, {"date": "2021-07-08", "close": 62.44, "volume": 1058064.0}, {"date": "2021-07-09", "close": 61.83, "volume": 637181.0}, {"date": "2021-07-12", "close": 61.38, "volume": 345944.0}, {"date": "2021-07-13", "close": 63.43, "volume": 523254.0}, {"date": "2021-07-14", "close": 62.75, "volume": 513151.0}, {"date": "2021-07-15", "close": 62.74, "volume": 333619.0}, {"date": "2021-07-16", "close": 60.63, "volume": 308503.0}, {"date": "2021-07-19", "close": 59.53, "volume": 525094.0}, {"date": "2021-07-20", "close": 57.16, "volume": 683513.0}, {"date": "2021-07-21", "close": 52.99, "volume": 2032292.0}, {"date": "2021-07-22", "close": 53.74, "volume": 966128.0}, {"date": "2021-07-23", "close": 51.94, "volume": 786809.0}, {"date": "2021-07-26", "close": 48.06, "volume": 1003503.0}, {"date": "2021-07-27", "close": 46.9, "volume": 1398982.0}, {"date": "2021-07-28", "close": 49.21, "volume": 1019121.0}, {"date": "2021-07-29", "close": 48.02, "volume": 969333.0}, {"date": "2021-07-30", "close": 45.3, "volume": 1612507.0}, {"date": "2021-08-02", "close": 46.82, "volume": 1313103.0}, {"date": "2021-08-03", "close": 42.32, "volume": 1073598.0}, {"date": "2021-08-04", "close": 44.45, "volume": 1285665.0}, {"date": "2021-08-05", "close": 43.67, "volume": 824879.0}, {"date": "2021-08-06", "close": 42.08, "volume": 608231.0}, {"date": "2021-08-09", "close": 42.62, "volume": 969728.0}, {"date": "2021-08-10", "close": 41.96, "volume": 644603.0}, {"date": "2021-08-11", "close": 41.99, "volume": 747319.0}, {"date": "2021-08-12", "close": 39.91, "volume": 571133.0}, {"date": "2021-08-13", "close": 38.91, "volume": 886142.0}, {"date": "2021-08-16", "close": 37.88, "volume": 819694.0}, {"date": "2021-08-17", "close": 37.75, "volume": 918652.0}, {"date": "2021-08-18", "close": 38.22, "volume": 693643.0}, {"date": "2021-08-19", "close": 37.26, "volume": 701681.0}, {"date": "2021-08-20", "close": 37.72, "volume": 1045939.0}, {"date": "2021-08-23", "close": 39.43, "volume": 698959.0}, {"date": "2021-08-24", "close": 41.88, "volume": 1219499.0}, {"date": "2021-08-25", "close": 40.22, "volume": 1228458.0}, {"date": "2021-08-26", "close": 39.65, "volume": 1517081.0}, {"date": "2021-08-27", "close": 40.25, "volume": 1206061.0}, {"date": "2021-08-30", "close": 41.37, "volume": 1191142.0}, {"date": "2021-08-31", "close": 44.26, "volume": 2221269.0}, {"date": "2021-09-01", "close": 46.27, "volume": 1348269.0}, {"date": "2021-09-02", "close": 46.81, "volume": 1060534.0}, {"date": "2021-09-03", "close": 46.02, "volume": 829919.0}, {"date": "2021-09-07", "close": 47.67, "volume": 694412.0}, {"date": "2021-09-08", "close": 45.8, "volume": 751522.0}, {"date": "2021-09-09", "close": 46.05, "volume": 509247.0}, {"date": "2021-09-10", "close": 45.34, "volume": 401760.0}, {"date": "2021-09-13", "close": 45.0, "volume": 505448.0}, {"date": "2021-09-14", "close": 44.7, "volume": 454100.0}, {"date": "2021-09-15", "close": 42.8, "volume": 926375.0}, {"date": "2021-09-16", "close": 42.19, "volume": 679591.0}, {"date": "2021-09-17", "close": 42.72, "volume": 974949.0}, {"date": "2021-09-20", "close": 41.36, "volume": 814159.0}, {"date": "2021-09-21", "close": 41.35, "volume": 401453.0}, {"date": "2021-09-22", "close": 41.12, "volume": 670817.0}, {"date": "2021-09-23", "close": 41.27, "volume": 2126547.0}, {"date": "2021-09-24", "close": 41.1, "volume": 394826.0}, {"date": "2021-09-27", "close": 42.74, "volume": 819145.0}, {"date": "2021-09-28", "close": 44.06, "volume": 632756.0}, {"date": "2021-09-29", "close": 45.22, "volume": 1125873.0}, {"date": "2021-09-30", "close": 46.93, "volume": 1190099.0}, {"date": "2021-10-01", "close": 47.23, "volume": 760719.0}, {"date": "2021-10-04", "close": 45.01, "volume": 915362.0}, {"date": "2021-10-05", "close": 46.1, "volume": 545506.0}, {"date": "2021-10-06", "close": 46.01, "volume": 543304.0}, {"date": "2021-10-07", "close": 48.82, "volume": 646850.0}, {"date": "2021-10-08", "close": 50.65, "volume": 838971.0}, {"date": "2021-10-11", "close": 50.23, "volume": 772568.0}, {"date": "2021-10-12", "close": 50.24, "volume": 386369.0}, {"date": "2021-10-13", "close": 50.82, "volume": 469242.0}, {"date": "2021-10-14", "close": 49.97, "volume": 386033.0}, {"date": "2021-10-15", "close": 49.23, "volume": 479911.0}, {"date": "2021-10-18", "close": 49.95, "volume": 586390.0}, {"date": "2021-10-19", "close": 50.79, "volume": 807173.0}, {"date": "2021-10-20", "close": 51.03, "volume": 1404715.0}, {"date": "2021-10-21", "close": 50.96, "volume": 791896.0}, {"date": "2021-10-22", "close": 48.04, "volume": 421240.0}, {"date": "2021-10-25", "close": 47.14, "volume": 538060.0}, {"date": "2021-10-26", "close": 43.38, "volume": 613039.0}, {"date": "2021-10-27", "close": 39.64, "volume": 1793371.0}, {"date": "2021-10-28", "close": 40.09, "volume": 1033163.0}, {"date": "2021-10-29", "close": 39.35, "volume": 958316.0}, {"date": "2021-11-01", "close": 40.62, "volume": 909554.0}, {"date": "2021-11-02", "close": 40.17, "volume": 1048471.0}, {"date": "2021-11-03", "close": 39.96, "volume": 405041.0}, {"date": "2021-11-04", "close": 38.92, "volume": 662881.0}, {"date": "2021-11-05", "close": 38.49, "volume": 1108347.0}, {"date": "2021-11-08", "close": 38.31, "volume": 556512.0}, {"date": "2021-11-09", "close": 37.81, "volume": 425316.0}, {"date": "2021-11-10", "close": 37.65, "volume": 1851132.0}, {"date": "2021-11-11", "close": 38.0, "volume": 1260363.0}, {"date": "2021-11-12", "close": 38.93, "volume": 1741328.0}, {"date": "2021-11-15", "close": 38.7, "volume": 1098299.0}, {"date": "2021-11-16", "close": 37.62, "volume": 589208.0}, {"date": "2021-11-17", "close": 34.44, "volume": 1068774.0}, {"date": "2021-11-18", "close": 34.24, "volume": 1045737.0}, {"date": "2021-11-19", "close": 35.78, "volume": 1501980.0}, {"date": "2021-11-22", "close": 37.08, "volume": 890791.0}, {"date": "2021-11-23", "close": 36.2, "volume": 1035055.0}, {"date": "2021-11-24", "close": 35.91, "volume": 723133.0}, {"date": "2021-11-26", "close": 35.03, "volume": 461232.0}, {"date": "2021-11-29", "close": 35.05, "volume": 990204.0}, {"date": "2021-11-30", "close": 34.17, "volume": 1641141.0}, {"date": "2021-12-01", "close": 31.06, "volume": 1262010.0}, {"date": "2021-12-02", "close": 31.46, "volume": 1125220.0}, {"date": "2021-12-03", "close": 29.59, "volume": 1317738.0}, {"date": "2021-12-06", "close": 32.66, "volume": 1392287.0}, {"date": "2021-12-07", "close": 34.4, "volume": 1444973.0}, {"date": "2021-12-08", "close": 33.47, "volume": 958031.0}, {"date": "2021-12-09", "close": 32.78, "volume": 721340.0}, {"date": "2021-12-10", "close": 32.55, "volume": 864710.0}, {"date": "2021-12-13", "close": 31.02, "volume": 1117231.0}, {"date": "2021-12-14", "close": 30.29, "volume": 943145.0}, {"date": "2021-12-15", "close": 29.4, "volume": 1051704.0}, {"date": "2021-12-16", "close": 28.89, "volume": 1061642.0}, {"date": "2021-12-17", "close": 28.84, "volume": 1215946.0}, {"date": "2021-12-20", "close": 27.29, "volume": 1206336.0}, {"date": "2021-12-21", "close": 28.89, "volume": 1213937.0}, {"date": "2021-12-22", "close": 27.96, "volume": 962913.0}, {"date": "2021-12-23", "close": 28.23, "volume": 503086.0}, {"date": "2021-12-27", "close": 27.23, "volume": 435323.0}, {"date": "2021-12-28", "close": 27.12, "volume": 464770.0}, {"date": "2021-12-29", "close": 26.13, "volume": 871455.0}, {"date": "2021-12-30", "close": 29.56, "volume": 1282824.0}, {"date": "2021-12-31", "close": 29.48, "volume": 798545.0}, {"date": "2022-01-03", "close": 30.6, "volume": 690531.0}, {"date": "2022-01-04", "close": 30.91, "volume": 737867.0}, {"date": "2022-01-05", "close": 31.4, "volume": 942645.0}, {"date": "2022-01-06", "close": 32.69, "volume": 1015715.0}, {"date": "2022-01-07", "close": 33.27, "volume": 707754.0}, {"date": "2022-01-10", "close": 34.91, "volume": 1294329.0}, {"date": "2022-01-11", "close": 35.83, "volume": 928474.0}, {"date": "2022-01-12", "close": 37.0, "volume": 869024.0}, {"date": "2022-01-13", "close": 35.81, "volume": 762461.0}, {"date": "2022-01-14", "close": 35.85, "volume": 687261.0}, {"date": "2022-01-18", "close": 35.72, "volume": 731225.0}, {"date": "2022-01-19", "close": 36.49, "volume": 600575.0}, {"date": "2022-01-20", "close": 36.06, "volume": 1278198.0}, {"date": "2022-01-21", "close": 34.89, "volume": 1077595.0}, {"date": "2022-01-24", "close": 31.38, "volume": 1251225.0}, {"date": "2022-01-25", "close": 30.75, "volume": 1170647.0}, {"date": "2022-01-26", "close": 30.55, "volume": 635178.0}, {"date": "2022-01-27", "close": 29.37, "volume": 658251.0}, {"date": "2022-01-28", "close": 29.71, "volume": 1169768.0}, {"date": "2022-01-31", "close": 33.32, "volume": 1120657.0}, {"date": "2022-02-01", "close": 33.86, "volume": 637953.0}, {"date": "2022-02-02", "close": 30.56, "volume": 947156.0}, {"date": "2022-02-03", "close": 30.45, "volume": 528677.0}, {"date": "2022-02-04", "close": 30.57, "volume": 345638.0}, {"date": "2022-02-07", "close": 29.3, "volume": 429664.0}, {"date": "2022-02-08", "close": 30.27, "volume": 501665.0}, {"date": "2022-02-09", "close": 31.32, "volume": 470703.0}, {"date": "2022-02-10", "close": 30.33, "volume": 1114301.0}, {"date": "2022-02-11", "close": 29.41, "volume": 359502.0}, {"date": "2022-02-14", "close": 28.63, "volume": 505770.0}, {"date": "2022-02-15", "close": 29.99, "volume": 551783.0}, {"date": "2022-02-16", "close": 29.25, "volume": 813884.0}, {"date": "2022-02-17", "close": 28.38, "volume": 541610.0}, {"date": "2022-02-18", "close": 27.31, "volume": 540926.0}, {"date": "2022-02-22", "close": 26.42, "volume": 674818.0}, {"date": "2022-02-23", "close": 26.71, "volume": 639689.0}, {"date": "2022-02-24", "close": 27.14, "volume": 1382554.0}, {"date": "2022-02-25", "close": 30.26, "volume": 1089483.0}, {"date": "2022-02-28", "close": 30.59, "volume": 1526936.0}, {"date": "2022-03-01", "close": 31.76, "volume": 850059.0}, {"date": "2022-03-02", "close": 29.23, "volume": 882888.0}, {"date": "2022-03-03", "close": 29.0, "volume": 716492.0}, {"date": "2022-03-04", "close": 27.43, "volume": 868992.0}, {"date": "2022-03-07", "close": 25.91, "volume": 899092.0}, {"date": "2022-03-08", "close": 24.0, "volume": 976776.0}, {"date": "2022-03-09", "close": 25.65, "volume": 907210.0}, {"date": "2022-03-10", "close": 24.13, "volume": 942730.0}, {"date": "2022-03-11", "close": 22.3, "volume": 890295.0}, {"date": "2022-03-14", "close": 21.5, "volume": 1304166.0}, {"date": "2022-03-15", "close": 23.77, "volume": 1380913.0}, {"date": "2022-03-16", "close": 29.66, "volume": 1956958.0}, {"date": "2022-03-17", "close": 28.46, "volume": 1042214.0}, {"date": "2022-03-18", "close": 29.69, "volume": 1194713.0}, {"date": "2022-03-21", "close": 29.28, "volume": 848373.0}, {"date": "2022-03-22", "close": 31.41, "volume": 1032808.0}, {"date": "2022-03-23", "close": 30.93, "volume": 1147316.0}, {"date": "2022-03-24", "close": 30.57, "volume": 848606.0}, {"date": "2022-03-25", "close": 29.77, "volume": 1168300.0}, {"date": "2022-03-28", "close": 31.6, "volume": 1062425.0}, {"date": "2022-03-29", "close": 32.58, "volume": 1193880.0}, {"date": "2022-03-30", "close": 31.8, "volume": 952056.0}, {"date": "2022-03-31", "close": 30.41, "volume": 777015.0}, {"date": "2022-04-01", "close": 33.84, "volume": 1256258.0}, {"date": "2022-04-04", "close": 33.47, "volume": 1255272.0}, {"date": "2022-04-05", "close": 32.29, "volume": 423376.0}, {"date": "2022-04-06", "close": 31.58, "volume": 558059.0}, {"date": "2022-04-07", "close": 30.51, "volume": 762206.0}, {"date": "2022-04-08", "close": 30.48, "volume": 459440.0}, {"date": "2022-04-11", "close": 29.4, "volume": 712159.0}, {"date": "2022-04-12", "close": 28.99, "volume": 507528.0}, {"date": "2022-04-13", "close": 29.79, "volume": 468470.0}, {"date": "2022-04-14", "close": 28.45, "volume": 500377.0}, {"date": "2022-04-18", "close": 26.12, "volume": 1081690.0}, {"date": "2022-04-19", "close": 25.57, "volume": 1410168.0}, {"date": "2022-04-20", "close": 25.66, "volume": 674450.0}, {"date": "2022-04-21", "close": 25.45, "volume": 941776.0}, {"date": "2022-04-22", "close": 25.92, "volume": 603893.0}, {"date": "2022-04-25", "close": 25.92, "volume": 673245.0}, {"date": "2022-04-26", "close": 24.75, "volume": 543164.0}, {"date": "2022-04-27", "close": 26.86, "volume": 677840.0}, {"date": "2022-04-28", "close": 27.73, "volume": 748712.0}, {"date": "2022-04-29", "close": 29.07, "volume": 632181.0}, {"date": "2022-05-02", "close": 29.63, "volume": 344158.0}, {"date": "2022-05-03", "close": 29.23, "volume": 485158.0}, {"date": "2022-05-04", "close": 30.31, "volume": 441901.0}, {"date": "2022-05-05", "close": 28.01, "volume": 561374.0}, {"date": "2022-05-06", "close": 26.83, "volume": 349830.0}, {"date": "2022-05-09", "close": 25.35, "volume": 414541.0}, {"date": "2022-05-10", "close": 25.98, "volume": 566071.0}, {"date": "2022-05-11", "close": 25.47, "volume": 535332.0}, {"date": "2022-05-12", "close": 25.2, "volume": 655517.0}, {"date": "2022-05-13", "close": 25.98, "volume": 492497.0}, {"date": "2022-05-16", "close": 27.95, "volume": 576230.0}, {"date": "2022-05-17", "close": 28.58, "volume": 636023.0}, {"date": "2022-05-18", "close": 29.9, "volume": 674941.0}, {"date": "2022-05-19", "close": 29.85, "volume": 940318.0}, {"date": "2022-05-20", "close": 28.9, "volume": 495759.0}, {"date": "2022-05-23", "close": 28.36, "volume": 480034.0}, {"date": "2022-05-24", "close": 28.6, "volume": 908097.0}, {"date": "2022-05-25", "close": 31.08, "volume": 923365.0}, {"date": "2022-05-26", "close": 33.08, "volume": 933969.0}, {"date": "2022-05-27", "close": 34.01, "volume": 799083.0}, {"date": "2022-05-31", "close": 36.34, "volume": 2309243.0}, {"date": "2022-06-01", "close": 36.49, "volume": 935428.0}, {"date": "2022-06-02", "close": 35.44, "volume": 656260.0}, {"date": "2022-06-03", "close": 35.26, "volume": 500287.0}, {"date": "2022-06-06", "close": 34.99, "volume": 720752.0}, {"date": "2022-06-07", "close": 36.47, "volume": 748824.0}, {"date": "2022-06-08", "close": 37.52, "volume": 1053698.0}, {"date": "2022-06-09", "close": 36.46, "volume": 1067551.0}, {"date": "2022-06-10", "close": 34.8, "volume": 991668.0}, {"date": "2022-06-13", "close": 32.95, "volume": 824990.0}, {"date": "2022-06-14", "close": 34.0, "volume": 755744.0}, {"date": "2022-06-15", "close": 35.5, "volume": 790775.0}, {"date": "2022-06-16", "close": 33.52, "volume": 621883.0}, {"date": "2022-06-17", "close": 33.72, "volume": 861885.0}, {"date": "2022-06-21", "close": 34.24, "volume": 741312.0}, {"date": "2022-06-22", "close": 34.29, "volume": 579361.0}, {"date": "2022-06-23", "close": 34.46, "volume": 537328.0}, {"date": "2022-06-24", "close": 35.08, "volume": 925869.0}, {"date": "2022-06-27", "close": 36.05, "volume": 721874.0}, {"date": "2022-06-28", "close": 39.28, "volume": 1591295.0}, {"date": "2022-06-29", "close": 39.64, "volume": 1294790.0}, {"date": "2022-06-30", "close": 39.33, "volume": 807417.0}, {"date": "2022-07-01", "close": 39.35, "volume": 487573.0}, {"date": "2022-07-05", "close": 38.95, "volume": 845203.0}, {"date": "2022-07-06", "close": 36.72, "volume": 707528.0}, {"date": "2022-07-07", "close": 38.11, "volume": 494865.0}, {"date": "2022-07-08", "close": 37.83, "volume": 473561.0}, {"date": "2022-07-11", "close": 35.19, "volume": 693815.0}, {"date": "2022-07-12", "close": 35.09, "volume": 605185.0}, {"date": "2022-07-13", "close": 35.31, "volume": 387980.0}, {"date": "2022-07-14", "close": 33.98, "volume": 413492.0}, {"date": "2022-07-15", "close": 33.93, "volume": 636423.0}, {"date": "2022-07-18", "close": 35.32, "volume": 516814.0}, {"date": "2022-07-19", "close": 36.31, "volume": 499303.0}, {"date": "2022-07-20", "close": 35.2, "volume": 374240.0}, {"date": "2022-07-21", "close": 37.27, "volume": 430537.0}, {"date": "2022-07-22", "close": 35.38, "volume": 360215.0}, {"date": "2022-07-25", "close": 35.99, "volume": 194724.0}, {"date": "2022-07-26", "close": 36.79, "volume": 337233.0}, {"date": "2022-07-27", "close": 37.2, "volume": 528252.0}, {"date": "2022-07-28", "close": 36.53, "volume": 724177.0}, {"date": "2022-07-29", "close": 35.69, "volume": 908093.0}, {"date": "2022-08-01", "close": 33.75, "volume": 658947.0}, {"date": "2022-08-02", "close": 35.56, "volume": 579594.0}, {"date": "2022-08-03", "close": 39.74, "volume": 754249.0}, {"date": "2022-08-04", "close": 38.68, "volume": 687641.0}, {"date": "2022-08-05", "close": 38.0, "volume": 469099.0}, {"date": "2022-08-08", "close": 36.18, "volume": 551468.0}, {"date": "2022-08-09", "close": 36.18, "volume": 272957.0}, {"date": "2022-08-10", "close": 35.51, "volume": 324329.0}, {"date": "2022-08-11", "close": 36.01, "volume": 574776.0}, {"date": "2022-08-12", "close": 35.23, "volume": 581695.0}, {"date": "2022-08-15", "close": 35.17, "volume": 511383.0}, {"date": "2022-08-16", "close": 35.46, "volume": 801805.0}, {"date": "2022-08-17", "close": 35.14, "volume": 283249.0}, {"date": "2022-08-18", "close": 34.6, "volume": 300060.0}, {"date": "2022-08-19", "close": 34.79, "volume": 341217.0}, {"date": "2022-08-22", "close": 35.0, "volume": 636210.0}, {"date": "2022-08-23", "close": 34.78, "volume": 451368.0}, {"date": "2022-08-24", "close": 35.44, "volume": 555486.0}, {"date": "2022-08-25", "close": 37.29, "volume": 1275241.0}, {"date": "2022-08-26", "close": 36.97, "volume": 568993.0}, {"date": "2022-08-29", "close": 34.38, "volume": 376939.0}, {"date": "2022-08-30", "close": 34.2, "volume": 685961.0}, {"date": "2022-08-31", "close": 35.61, "volume": 1195685.0}, {"date": "2022-09-01", "close": 33.94, "volume": 652206.0}, {"date": "2022-09-02", "close": 34.0, "volume": 609083.0}, {"date": "2022-09-06", "close": 33.23, "volume": 521572.0}, {"date": "2022-09-07", "close": 34.23, "volume": 448694.0}, {"date": "2022-09-08", "close": 33.5, "volume": 653249.0}, {"date": "2022-09-09", "close": 34.87, "volume": 408260.0}, {"date": "2022-09-12", "close": 36.29, "volume": 590660.0}, {"date": "2022-09-13", "close": 34.23, "volume": 361978.0}, {"date": "2022-09-14", "close": 33.81, "volume": 429856.0}, {"date": "2022-09-15", "close": 33.95, "volume": 322458.0}, {"date": "2022-09-16", "close": 32.78, "volume": 827789.0}, {"date": "2022-09-19", "close": 32.32, "volume": 477930.0}, {"date": "2022-09-20", "close": 32.82, "volume": 409863.0}, {"date": "2022-09-21", "close": 30.16, "volume": 674317.0}, {"date": "2022-09-22", "close": 31.13, "volume": 510538.0}, {"date": "2022-09-23", "close": 30.56, "volume": 373674.0}, {"date": "2022-09-26", "close": 30.49, "volume": 407708.0}, {"date": "2022-09-27", "close": 30.16, "volume": 474978.0}, {"date": "2022-09-28", "close": 30.34, "volume": 326837.0}, {"date": "2022-09-29", "close": 29.21, "volume": 490742.0}, {"date": "2022-09-30", "close": 28.76, "volume": 357775.0}, {"date": "2022-10-03", "close": 30.45, "volume": 563189.0}, {"date": "2022-10-04", "close": 31.55, "volume": 557436.0}, {"date": "2022-10-05", "close": 31.62, "volume": 278748.0}, {"date": "2022-10-06", "close": 31.2, "volume": 221291.0}, {"date": "2022-10-07", "close": 30.11, "volume": 294548.0}, {"date": "2022-10-10", "close": 29.09, "volume": 446414.0}, {"date": "2022-10-11", "close": 28.21, "volume": 391300.0}, {"date": "2022-10-12", "close": 28.67, "volume": 320178.0}, {"date": "2022-10-13", "close": 29.29, "volume": 328556.0}, {"date": "2022-10-14", "close": 29.66, "volume": 359210.0}, {"date": "2022-10-17", "close": 29.7, "volume": 421195.0}, {"date": "2022-10-18", "close": 29.39, "volume": 242659.0}, {"date": "2022-10-19", "close": 27.19, "volume": 338902.0}, {"date": "2022-10-20", "close": 27.74, "volume": 553213.0}, {"date": "2022-10-21", "close": 28.26, "volume": 272059.0}, {"date": "2022-10-24", "close": 25.56, "volume": 1365916.0}, {"date": "2022-10-25", "close": 26.86, "volume": 613795.0}, {"date": "2022-10-26", "close": 29.12, "volume": 662791.0}, {"date": "2022-10-27", "close": 28.11, "volume": 504973.0}, {"date": "2022-10-28", "close": 27.08, "volume": 657346.0}, {"date": "2022-10-31", "close": 26.12, "volume": 703196.0}, {"date": "2022-11-01", "close": 28.46, "volume": 489156.0}, {"date": "2022-11-02", "close": 28.76, "volume": 680061.0}, {"date": "2022-11-03", "close": 30.08, "volume": 718896.0}, {"date": "2022-11-04", "close": 32.31, "volume": 1193984.0}, {"date": "2022-11-07", "close": 31.0, "volume": 644906.0}, {"date": "2022-11-08", "close": 30.19, "volume": 550165.0}, {"date": "2022-11-09", "close": 28.81, "volume": 490052.0}, {"date": "2022-11-10", "close": 29.23, "volume": 527067.0}, {"date": "2022-11-11", "close": 30.12, "volume": 931745.0}, {"date": "2022-11-14", "close": 30.13, "volume": 889324.0}, {"date": "2022-11-15", "close": 31.69, "volume": 1089312.0}, {"date": "2022-11-16", "close": 29.29, "volume": 500522.0}, {"date": "2022-11-17", "close": 29.53, "volume": 741577.0}, {"date": "2022-11-18", "close": 28.39, "volume": 790981.0}, {"date": "2022-11-21", "close": 27.51, "volume": 494853.0}, {"date": "2022-11-22", "close": 28.12, "volume": 615648.0}, {"date": "2022-11-23", "close": 28.29, "volume": 410284.0}, {"date": "2022-11-25", "close": 26.78, "volume": 347005.0}, {"date": "2022-11-28", "close": 26.84, "volume": 2140028.0}, {"date": "2022-11-29", "close": 28.14, "volume": 922814.0}, {"date": "2022-11-30", "close": 29.9, "volume": 2011768.0}, {"date": "2022-12-01", "close": 28.32, "volume": 432001.0}, {"date": "2022-12-02", "close": 30.62, "volume": 742351.0}, {"date": "2022-12-05", "close": 29.78, "volume": 972336.0}, {"date": "2022-12-06", "close": 30.32, "volume": 586973.0}, {"date": "2022-12-07", "close": 29.41, "volume": 705066.0}, {"date": "2022-12-08", "close": 31.85, "volume": 937012.0}, {"date": "2022-12-09", "close": 32.95, "volume": 1347718.0}, {"date": "2022-12-12", "close": 31.57, "volume": 643677.0}, {"date": "2022-12-13", "close": 31.79, "volume": 558364.0}, {"date": "2022-12-14", "close": 31.23, "volume": 526105.0}, {"date": "2022-12-15", "close": 31.0, "volume": 501488.0}, {"date": "2022-12-16", "close": 31.6, "volume": 1079695.0}, {"date": "2022-12-19", "close": 31.64, "volume": 497509.0}, {"date": "2022-12-20", "close": 32.0, "volume": 573718.0}, {"date": "2022-12-21", "close": 32.44, "volume": 672902.0}, {"date": "2022-12-22", "close": 32.56, "volume": 323700.0}, {"date": "2022-12-23", "close": 31.61, "volume": 245390.0}, {"date": "2022-12-27", "close": 31.95, "volume": 469312.0}, {"date": "2022-12-28", "close": 29.82, "volume": 894366.0}, {"date": "2022-12-29", "close": 31.03, "volume": 639375.0}, {"date": "2022-12-30", "close": 30.6, "volume": 301120.0}, {"date": "2023-01-03", "close": 32.1, "volume": 434104.0}, {"date": "2023-01-04", "close": 34.51, "volume": 1061470.0}, {"date": "2023-01-05", "close": 34.85, "volume": 1185176.0}, {"date": "2023-01-06", "close": 35.73, "volume": 1206958.0}, {"date": "2023-01-09", "close": 34.81, "volume": 903860.0}, {"date": "2023-01-10", "close": 35.73, "volume": 795251.0}, {"date": "2023-01-11", "close": 35.83, "volume": 913099.0}, {"date": "2023-01-12", "close": 36.0, "volume": 407269.0}, {"date": "2023-01-13", "close": 35.87, "volume": 477500.0}, {"date": "2023-01-17", "close": 35.58, "volume": 980804.0}, {"date": "2023-01-18", "close": 35.7, "volume": 502960.0}, {"date": "2023-01-19", "close": 36.53, "volume": 1123064.0}, {"date": "2023-01-20", "close": 37.57, "volume": 906910.0}, {"date": "2023-01-23", "close": 36.77, "volume": 501756.0}, {"date": "2023-01-24", "close": 36.64, "volume": 348644.0}, {"date": "2023-01-25", "close": 36.36, "volume": 278560.0}, {"date": "2023-01-26", "close": 37.53, "volume": 343003.0}, {"date": "2023-01-27", "close": 36.55, "volume": 304114.0}, {"date": "2023-01-30", "close": 35.49, "volume": 568376.0}, {"date": "2023-01-31", "close": 34.86, "volume": 949520.0}, {"date": "2023-02-01", "close": 36.21, "volume": 887264.0}, {"date": "2023-02-02", "close": 36.99, "volume": 1195475.0}, {"date": "2023-02-03", "close": 35.93, "volume": 643381.0}, {"date": "2023-02-06", "close": 35.42, "volume": 662077.0}, {"date": "2023-02-07", "close": 35.97, "volume": 554296.0}, {"date": "2023-02-08", "close": 35.54, "volume": 658853.0}, {"date": "2023-02-09", "close": 37.12, "volume": 439785.0}, {"date": "2023-02-10", "close": 35.52, "volume": 914039.0}, {"date": "2023-02-13", "close": 35.95, "volume": 651320.0}, {"date": "2023-02-14", "close": 35.22, "volume": 969070.0}, {"date": "2023-02-15", "close": 36.48, "volume": 513656.0}, {"date": "2023-02-16", "close": 35.83, "volume": 1014189.0}, {"date": "2023-02-17", "close": 34.45, "volume": 563335.0}, {"date": "2023-02-21", "close": 31.83, "volume": 904197.0}, {"date": "2023-02-22", "close": 32.46, "volume": 950446.0}, {"date": "2023-02-23", "close": 31.53, "volume": 549255.0}, {"date": "2023-02-24", "close": 31.13, "volume": 677254.0}, {"date": "2023-02-27", "close": 31.24, "volume": 301465.0}, {"date": "2023-02-28", "close": 30.5, "volume": 675912.0}, {"date": "2023-03-01", "close": 31.87, "volume": 631244.0}, {"date": "2023-03-02", "close": 32.58, "volume": 467299.0}, {"date": "2023-03-03", "close": 32.96, "volume": 312486.0}, {"date": "2023-03-06", "close": 31.81, "volume": 445313.0}, {"date": "2023-03-07", "close": 30.87, "volume": 521212.0}, {"date": "2023-03-08", "close": 30.85, "volume": 413267.0}, {"date": "2023-03-09", "close": 29.78, "volume": 639113.0}, {"date": "2023-03-10", "close": 30.25, "volume": 490906.0}, {"date": "2023-03-13", "close": 29.78, "volume": 605975.0}, {"date": "2023-03-14", "close": 29.75, "volume": 436695.0}, {"date": "2023-03-15", "close": 29.46, "volume": 524285.0}, {"date": "2023-03-16", "close": 29.96, "volume": 492549.0}, {"date": "2023-03-17", "close": 29.85, "volume": 779706.0}, {"date": "2023-03-20", "close": 30.16, "volume": 504444.0}, {"date": "2023-03-21", "close": 30.54, "volume": 565064.0}, {"date": "2023-03-22", "close": 31.42, "volume": 427942.0}, {"date": "2023-03-23", "close": 32.16, "volume": 558385.0}, {"date": "2023-03-24", "close": 30.85, "volume": 908447.0}, {"date": "2023-03-27", "close": 31.28, "volume": 1120045.0}, {"date": "2023-03-28", "close": 32.83, "volume": 421030.0}, {"date": "2023-03-29", "close": 32.82, "volume": 330655.0}, {"date": "2023-03-30", "close": 33.54, "volume": 413674.0}, {"date": "2023-03-31", "close": 33.47, "volume": 664809.0}, {"date": "2023-04-03", "close": 33.06, "volume": 348164.0}, {"date": "2023-04-04", "close": 33.15, "volume": 358564.0}, {"date": "2023-04-05", "close": 31.68, "volume": 239645.0}, {"date": "2023-04-06", "close": 31.08, "volume": 592209.0}, {"date": "2023-04-10", "close": 30.9, "volume": 313993.0}, {"date": "2023-04-11", "close": 30.4, "volume": 428632.0}, {"date": "2023-04-12", "close": 29.31, "volume": 327545.0}, {"date": "2023-04-13", "close": 30.04, "volume": 469692.0}, {"date": "2023-04-14", "close": 29.8, "volume": 267878.0}, {"date": "2023-04-17", "close": 30.33, "volume": 646568.0}, {"date": "2023-04-18", "close": 29.83, "volume": 588374.0}, {"date": "2023-04-19", "close": 29.51, "volume": 472722.0}, {"date": "2023-04-20", "close": 29.03, "volume": 505557.0}, {"date": "2023-04-21", "close": 29.12, "volume": 356063.0}, {"date": "2023-04-24", "close": 29.31, "volume": 494541.0}, {"date": "2023-04-25", "close": 28.53, "volume": 372480.0}, {"date": "2023-04-26", "close": 28.58, "volume": 650580.0}, {"date": "2023-04-27", "close": 29.35, "volume": 446553.0}, {"date": "2023-04-28", "close": 29.65, "volume": 388849.0}, {"date": "2023-05-01", "close": 29.26, "volume": 124611.0}, {"date": "2023-05-02", "close": 27.67, "volume": 406190.0}, {"date": "2023-05-03", "close": 28.09, "volume": 490875.0}, {"date": "2023-05-04", "close": 29.62, "volume": 442202.0}, {"date": "2023-05-05", "close": 29.67, "volume": 380600.0}, {"date": "2023-05-08", "close": 29.61, "volume": 165874.0}, {"date": "2023-05-09", "close": 28.54, "volume": 173064.0}, {"date": "2023-05-10", "close": 28.11, "volume": 612861.0}, {"date": "2023-05-11", "close": 29.95, "volume": 711360.0}, {"date": "2023-05-12", "close": 30.9, "volume": 835748.0}, {"date": "2023-05-15", "close": 32.7, "volume": 612152.0}, {"date": "2023-05-16", "close": 32.72, "volume": 600769.0}, {"date": "2023-05-17", "close": 32.17, "volume": 618345.0}, {"date": "2023-05-18", "close": 30.24, "volume": 865604.0}, {"date": "2023-05-19", "close": 30.02, "volume": 991106.0}, {"date": "2023-05-22", "close": 29.96, "volume": 334837.0}, {"date": "2023-05-23", "close": 29.26, "volume": 439595.0}, {"date": "2023-05-24", "close": 29.79, "volume": 620989.0}, {"date": "2023-05-25", "close": 29.7, "volume": 523136.0}, {"date": "2023-05-26", "close": 30.02, "volume": 212867.0}, {"date": "2023-05-30", "close": 28.75, "volume": 565730.0}, {"date": "2023-05-31", "close": 28.62, "volume": 745823.0}, {"date": "2023-06-01", "close": 29.17, "volume": 414953.0}, {"date": "2023-06-02", "close": 30.3, "volume": 410068.0}, {"date": "2023-06-05", "close": 29.49, "volume": 236098.0}, {"date": "2023-06-06", "close": 30.05, "volume": 375892.0}, {"date": "2023-06-07", "close": 30.12, "volume": 302046.0}, {"date": "2023-06-08", "close": 30.07, "volume": 392239.0}, {"date": "2023-06-09", "close": 30.08, "volume": 651345.0}, {"date": "2023-06-12", "close": 29.45, "volume": 233862.0}, {"date": "2023-06-13", "close": 29.78, "volume": 299826.0}, {"date": "2023-06-14", "close": 31.41, "volume": 520451.0}, {"date": "2023-06-15", "close": 31.34, "volume": 307121.0}, {"date": "2023-06-16", "close": 30.68, "volume": 634851.0}, {"date": "2023-06-20", "close": 28.61, "volume": 346503.0}, {"date": "2023-06-21", "close": 28.71, "volume": 547362.0}, {"date": "2023-06-22", "close": 29.22, "volume": 277038.0}, {"date": "2023-06-23", "close": 28.82, "volume": 265914.0}, {"date": "2023-06-26", "close": 29.03, "volume": 274011.0}, {"date": "2023-06-27", "close": 29.36, "volume": 348474.0}, {"date": "2023-06-28", "close": 29.19, "volume": 311662.0}, {"date": "2023-06-29", "close": 29.01, "volume": 427515.0}, {"date": "2023-06-30", "close": 29.16, "volume": 233600.0}, {"date": "2023-07-03", "close": 29.35, "volume": 161477.0}, {"date": "2023-07-05", "close": 29.11, "volume": 381393.0}, {"date": "2023-07-06", "close": 28.6, "volume": 270085.0}, {"date": "2023-07-07", "close": 29.55, "volume": 284669.0}, {"date": "2023-07-10", "close": 29.74, "volume": 198830.0}, {"date": "2023-07-11", "close": 30.52, "volume": 374599.0}, {"date": "2023-07-12", "close": 31.08, "volume": 323900.0}, {"date": "2023-07-13", "close": 31.97, "volume": 313245.0}, {"date": "2023-07-14", "close": 31.24, "volume": 270123.0}, {"date": "2023-07-17", "close": 30.1, "volume": 253484.0}, {"date": "2023-07-18", "close": 28.95, "volume": 370389.0}, {"date": "2023-07-19", "close": 29.26, "volume": 365982.0}, {"date": "2023-07-20", "close": 29.26, "volume": 381768.0}, {"date": "2023-07-21", "close": 29.19, "volume": 260643.0}, {"date": "2023-07-24", "close": 30.23, "volume": 315026.0}, {"date": "2023-07-25", "close": 30.55, "volume": 390947.0}, {"date": "2023-07-26", "close": 31.12, "volume": 372907.0}, {"date": "2023-07-27", "close": 31.52, "volume": 523932.0}, {"date": "2023-07-28", "close": 33.24, "volume": 439347.0}, {"date": "2023-07-31", "close": 31.97, "volume": 720626.0}, {"date": "2023-08-01", "close": 31.46, "volume": 459396.0}, {"date": "2023-08-02", "close": 30.93, "volume": 346266.0}, {"date": "2023-08-03", "close": 31.16, "volume": 352009.0}, {"date": "2023-08-04", "close": 30.91, "volume": 207428.0}, {"date": "2023-08-07", "close": 31.09, "volume": 356717.0}, {"date": "2023-08-08", "close": 30.26, "volume": 265014.0}, {"date": "2023-08-09", "close": 30.77, "volume": 336203.0}, {"date": "2023-08-10", "close": 30.21, "volume": 477434.0}, {"date": "2023-08-11", "close": 29.7, "volume": 658052.0}, {"date": "2023-08-14", "close": 29.7, "volume": 384098.0}, {"date": "2023-08-15", "close": 29.93, "volume": 284885.0}, {"date": "2023-08-16", "close": 30.07, "volume": 260898.0}, {"date": "2023-08-17", "close": 30.31, "volume": 372696.0}, {"date": "2023-08-18", "close": 30.6, "volume": 450677.0}, {"date": "2023-08-21", "close": 29.74, "volume": 200293.0}, {"date": "2023-08-22", "close": 29.6, "volume": 282712.0}, {"date": "2023-08-23", "close": 29.34, "volume": 222979.0}, {"date": "2023-08-24", "close": 29.06, "volume": 317922.0}, {"date": "2023-08-25", "close": 29.0, "volume": 280554.0}, {"date": "2023-08-28", "close": 29.79, "volume": 201343.0}, {"date": "2023-08-29", "close": 30.04, "volume": 317434.0}, {"date": "2023-08-30", "close": 29.16, "volume": 658166.0}, {"date": "2023-08-31", "close": 28.9, "volume": 1477277.0}, {"date": "2023-09-01", "close": 29.24, "volume": 788726.0}, {"date": "2023-09-05", "close": 29.33, "volume": 473699.0}, {"date": "2023-09-06", "close": 29.8, "volume": 501525.0}, {"date": "2023-09-07", "close": 29.2, "volume": 375557.0}, {"date": "2023-09-08", "close": 30.04, "volume": 272404.0}, {"date": "2023-09-11", "close": 30.08, "volume": 282700.0}, {"date": "2023-09-12", "close": 29.84, "volume": 229147.0}, {"date": "2023-09-13", "close": 29.42, "volume": 351924.0}, {"date": "2023-09-14", "close": 29.59, "volume": 201316.0}, {"date": "2023-09-15", "close": 29.64, "volume": 414772.0}, {"date": "2023-09-18", "close": 29.88, "volume": 291002.0}, {"date": "2023-09-19", "close": 29.67, "volume": 222117.0}, {"date": "2023-09-20", "close": 29.66, "volume": 246097.0}, {"date": "2023-09-21", "close": 29.38, "volume": 538652.0}, {"date": "2023-09-22", "close": 30.2, "volume": 368857.0}, {"date": "2023-09-25", "close": 30.48, "volume": 286935.0}, {"date": "2023-09-26", "close": 30.13, "volume": 265847.0}, {"date": "2023-09-27", "close": 30.3, "volume": 324545.0}, {"date": "2023-09-28", "close": 30.49, "volume": 371676.0}, {"date": "2023-09-29", "close": 30.35, "volume": 425887.0}, {"date": "2023-10-02", "close": 30.32, "volume": 291221.0}, {"date": "2023-10-03", "close": 29.27, "volume": 380124.0}, {"date": "2023-10-04", "close": 29.02, "volume": 391459.0}, {"date": "2023-10-05", "close": 29.0, "volume": 161156.0}, {"date": "2023-10-06", "close": 29.37, "volume": 229607.0}, {"date": "2023-10-09", "close": 29.39, "volume": 260729.0}, {"date": "2023-10-10", "close": 29.91, "volume": 590598.0}, {"date": "2023-10-11", "close": 29.64, "volume": 376199.0}, {"date": "2023-10-12", "close": 28.99, "volume": 508235.0}, {"date": "2023-10-13", "close": 28.74, "volume": 259513.0}, {"date": "2023-10-16", "close": 28.66, "volume": 314260.0}, {"date": "2023-10-17", "close": 28.49, "volume": 425946.0}, {"date": "2023-10-18", "close": 27.94, "volume": 320340.0}, {"date": "2023-10-19", "close": 27.1, "volume": 482207.0}, {"date": "2023-10-20", "close": 27.42, "volume": 507324.0}, {"date": "2023-10-23", "close": 27.01, "volume": 338550.0}, {"date": "2023-10-24", "close": 27.59, "volume": 650134.0}, {"date": "2023-10-25", "close": 27.32, "volume": 345102.0}, {"date": "2023-10-26", "close": 26.96, "volume": 365572.0}, {"date": "2023-10-27", "close": 26.83, "volume": 329997.0}, {"date": "2023-10-30", "close": 26.86, "volume": 363196.0}, {"date": "2023-10-31", "close": 26.75, "volume": 656889.0}, {"date": "2023-11-01", "close": 26.18, "volume": 466974.0}, {"date": "2023-11-02", "close": 26.76, "volume": 516625.0}, {"date": "2023-11-03", "close": 26.9, "volume": 412833.0}, {"date": "2023-11-06", "close": 26.93, "volume": 345246.0}, {"date": "2023-11-07", "close": 26.2, "volume": 515591.0}, {"date": "2023-11-08", "close": 26.76, "volume": 310394.0}, {"date": "2023-11-09", "close": 26.5, "volume": 332763.0}, {"date": "2023-11-10", "close": 26.87, "volume": 521073.0}, {"date": "2023-11-13", "close": 27.21, "volume": 432619.0}, {"date": "2023-11-14", "close": 27.32, "volume": 505072.0}, {"date": "2023-11-15", "close": 27.66, "volume": 505130.0}, {"date": "2023-11-16", "close": 27.23, "volume": 555315.0}, {"date": "2023-11-17", "close": 26.82, "volume": 451200.0}, {"date": "2023-11-20", "close": 27.83, "volume": 528272.0}, {"date": "2023-11-21", "close": 27.26, "volume": 252829.0}, {"date": "2023-11-22", "close": 27.17, "volume": 277797.0}, {"date": "2023-11-24", "close": 27.22, "volume": 169923.0}, {"date": "2023-11-27", "close": 26.94, "volume": 417097.0}, {"date": "2023-11-28", "close": 26.37, "volume": 327579.0}, {"date": "2023-11-29", "close": 26.31, "volume": 279822.0}, {"date": "2023-11-30", "close": 27.31, "volume": 1003724.0}, {"date": "2023-12-01", "close": 26.63, "volume": 276656.0}, {"date": "2023-12-04", "close": 26.46, "volume": 391674.0}, {"date": "2023-12-05", "close": 26.08, "volume": 444120.0}, {"date": "2023-12-06", "close": 26.13, "volume": 269021.0}, {"date": "2023-12-07", "close": 26.47, "volume": 216651.0}, {"date": "2023-12-08", "close": 26.45, "volume": 424518.0}, {"date": "2023-12-11", "close": 26.57, "volume": 293417.0}, {"date": "2023-12-12", "close": 26.79, "volume": 349902.0}, {"date": "2023-12-13", "close": 27.48, "volume": 973284.0}, {"date": "2023-12-14", "close": 27.88, "volume": 673908.0}, {"date": "2023-12-15", "close": 27.48, "volume": 558483.0}, {"date": "2023-12-18", "close": 27.36, "volume": 746971.0}, {"date": "2023-12-19", "close": 27.46, "volume": 790654.0}, {"date": "2023-12-20", "close": 27.66, "volume": 872396.0}, {"date": "2023-12-21", "close": 28.42, "volume": 679487.0}, {"date": "2023-12-22", "close": 27.97, "volume": 351143.0}, {"date": "2023-12-26", "close": 27.61, "volume": 236592.0}, {"date": "2023-12-27", "close": 27.99, "volume": 344421.0}, {"date": "2023-12-28", "close": 27.65, "volume": 349638.0}, {"date": "2023-12-29", "close": 28.06, "volume": 447577.0}, {"date": "2024-01-02", "close": 27.66, "volume": 379233.0}, {"date": "2024-01-03", "close": 27.0, "volume": 479156.0}, {"date": "2024-01-04", "close": 27.31, "volume": 334230.0}, {"date": "2024-01-05", "close": 27.05, "volume": 221342.0}, {"date": "2024-01-08", "close": 27.05, "volume": 316909.0}, {"date": "2024-01-09", "close": 26.59, "volume": 271699.0}, {"date": "2024-01-10", "close": 25.68, "volume": 512477.0}, {"date": "2024-01-11", "close": 25.97, "volume": 431411.0}, {"date": "2024-01-12", "close": 25.97, "volume": 287558.0}, {"date": "2024-01-16", "close": 24.67, "volume": 572937.0}, {"date": "2024-01-17", "close": 24.68, "volume": 617420.0}, {"date": "2024-01-18", "close": 24.72, "volume": 505887.0}, {"date": "2024-01-19", "close": 25.27, "volume": 478197.0}, {"date": "2024-01-22", "close": 24.24, "volume": 459800.0}, {"date": "2024-01-23", "close": 24.72, "volume": 439576.0}, {"date": "2024-01-24", "close": 24.7, "volume": 641375.0}, {"date": "2024-01-25", "close": 25.0, "volume": 684978.0}, {"date": "2024-01-26", "close": 25.2, "volume": 360553.0}, {"date": "2024-01-29", "close": 25.02, "volume": 282851.0}, {"date": "2024-01-30", "close": 24.88, "volume": 448172.0}, {"date": "2024-01-31", "close": 25.2, "volume": 601767.0}, {"date": "2024-02-01", "close": 24.84, "volume": 362584.0}, {"date": "2024-02-02", "close": 24.04, "volume": 529195.0}, {"date": "2024-02-05", "close": 24.06, "volume": 607426.0}, {"date": "2024-02-06", "close": 26.89, "volume": 924702.0}, {"date": "2024-02-07", "close": 26.19, "volume": 638171.0}, {"date": "2024-02-08", "close": 25.38, "volume": 717708.0}, {"date": "2024-02-09", "close": 25.63, "volume": 235072.0}, {"date": "2024-02-12", "close": 26.47, "volume": 230380.0}, {"date": "2024-02-13", "close": 25.83, "volume": 220398.0}, {"date": "2024-02-14", "close": 26.7, "volume": 206367.0}, {"date": "2024-02-15", "close": 26.89, "volume": 131083.0}, {"date": "2024-02-16", "close": 27.17, "volume": 484065.0}, {"date": "2024-02-20", "close": 26.58, "volume": 500832.0}, {"date": "2024-02-21", "close": 27.15, "volume": 456017.0}, {"date": "2024-02-22", "close": 27.3, "volume": 300340.0}, {"date": "2024-02-23", "close": 27.37, "volume": 275932.0}, {"date": "2024-02-26", "close": 27.26, "volume": 546229.0}, {"date": "2024-02-27", "close": 26.59, "volume": 588094.0}, {"date": "2024-02-28", "close": 26.31, "volume": 513606.0}, {"date": "2024-02-29", "close": 25.99, "volume": 833670.0}, {"date": "2024-03-01", "close": 26.01, "volume": 321552.0}, {"date": "2024-03-04", "close": 25.75, "volume": 553747.0}, {"date": "2024-03-05", "close": 25.62, "volume": 560995.0}, {"date": "2024-03-06", "close": 25.81, "volume": 300163.0}, {"date": "2024-03-07", "close": 25.84, "volume": 315213.0}, {"date": "2024-03-08", "close": 25.69, "volume": 358615.0}, {"date": "2024-03-11", "close": 26.37, "volume": 335966.0}, {"date": "2024-03-12", "close": 27.13, "volume": 586322.0}, {"date": "2024-03-13", "close": 27.07, "volume": 413638.0}, {"date": "2024-03-14", "close": 26.69, "volume": 425862.0}, {"date": "2024-03-15", "close": 26.5, "volume": 569704.0}, {"date": "2024-03-18", "close": 25.97, "volume": 573160.0}, {"date": "2024-03-19", "close": 25.97, "volume": 448129.0}, {"date": "2024-03-20", "close": 26.18, "volume": 201881.0}, {"date": "2024-03-21", "close": 26.54, "volume": 467274.0}, {"date": "2024-03-22", "close": 25.97, "volume": 297048.0}, {"date": "2024-03-25", "close": 26.03, "volume": 187278.0}, {"date": "2024-03-26", "close": 25.72, "volume": 368964.0}, {"date": "2024-03-27", "close": 26.52, "volume": 408461.0}, {"date": "2024-03-28", "close": 26.22, "volume": 269627.0}, {"date": "2024-04-01", "close": 26.55, "volume": 234902.0}, {"date": "2024-04-02", "close": 26.94, "volume": 231951.0}, {"date": "2024-04-03", "close": 26.49, "volume": 683737.0}, {"date": "2024-04-04", "close": 26.59, "volume": 323615.0}, {"date": "2024-04-05", "close": 26.13, "volume": 297492.0}, {"date": "2024-04-08", "close": 26.62, "volume": 449234.0}, {"date": "2024-04-09", "close": 27.22, "volume": 331831.0}, {"date": "2024-04-10", "close": 26.83, "volume": 324981.0}, {"date": "2024-04-11", "close": 26.95, "volume": 188226.0}, {"date": "2024-04-12", "close": 25.24, "volume": 438300.0}, {"date": "2024-04-15", "close": 24.71, "volume": 349518.0}, {"date": "2024-04-16", "close": 24.25, "volume": 265227.0}, {"date": "2024-04-17", "close": 24.27, "volume": 424883.0}, {"date": "2024-04-18", "close": 24.26, "volume": 364581.0}, {"date": "2024-04-19", "close": 24.28, "volume": 223572.0}, {"date": "2024-04-22", "close": 24.69, "volume": 331615.0}, {"date": "2024-04-23", "close": 24.74, "volume": 516759.0}, {"date": "2024-04-24", "close": 25.23, "volume": 505017.0}, {"date": "2024-04-25", "close": 25.05, "volume": 310347.0}, {"date": "2024-04-26", "close": 26.0, "volume": 594632.0}, {"date": "2024-04-29", "close": 25.64, "volume": 309801.0}, {"date": "2024-04-30", "close": 25.7, "volume": 549446.0}, {"date": "2024-05-01", "close": 25.6, "volume": 271885.0}, {"date": "2024-05-02", "close": 26.44, "volume": 750672.0}, {"date": "2024-05-03", "close": 26.9, "volume": 512455.0}, {"date": "2024-05-06", "close": 27.0, "volume": 491009.0}, {"date": "2024-05-07", "close": 27.01, "volume": 590741.0}, {"date": "2024-05-08", "close": 28.46, "volume": 512739.0}, {"date": "2024-05-09", "close": 29.0, "volume": 451977.0}, {"date": "2024-05-10", "close": 29.1, "volume": 359617.0}, {"date": "2024-05-13", "close": 29.94, "volume": 515443.0}, {"date": "2024-05-14", "close": 29.37, "volume": 296104.0}, {"date": "2024-05-15", "close": 29.09, "volume": 273025.0}, {"date": "2024-05-16", "close": 29.54, "volume": 367399.0}, {"date": "2024-05-17", "close": 29.28, "volume": 464720.0}, {"date": "2024-05-20", "close": 29.14, "volume": 293954.0}, {"date": "2024-05-21", "close": 28.64, "volume": 461531.0}, {"date": "2024-05-22", "close": 27.8, "volume": 439250.0}, {"date": "2024-05-23", "close": 26.99, "volume": 473396.0}, {"date": "2024-05-24", "close": 27.13, "volume": 222916.0}, {"date": "2024-05-28", "close": 27.36, "volume": 620933.0}, {"date": "2024-05-29", "close": 27.66, "volume": 542634.0}, {"date": "2024-05-30", "close": 28.7, "volume": 608572.0}, {"date": "2024-05-31", "close": 28.4, "volume": 1033955.0}, {"date": "2024-06-03", "close": 28.61, "volume": 623380.0}, {"date": "2024-06-04", "close": 27.74, "volume": 411276.0}, {"date": "2024-06-05", "close": 28.83, "volume": 928519.0}, {"date": "2024-06-06", "close": 28.65, "volume": 573658.0}, {"date": "2024-06-07", "close": 27.68, "volume": 360181.0}, {"date": "2024-06-10", "close": 27.26, "volume": 374983.0}, {"date": "2024-06-11", "close": 27.43, "volume": 616354.0}, {"date": "2024-06-12", "close": 27.58, "volume": 306703.0}, {"date": "2024-06-13", "close": 28.25, "volume": 502732.0}, {"date": "2024-06-14", "close": 27.37, "volume": 1376450.0}, {"date": "2024-06-17", "close": 26.84, "volume": 626541.0}, {"date": "2024-06-18", "close": 27.25, "volume": 678346.0}, {"date": "2024-06-20", "close": 27.4, "volume": 415818.0}, {"date": "2024-06-21", "close": 26.35, "volume": 659838.0}, {"date": "2024-06-24", "close": 27.45, "volume": 381391.0}, {"date": "2024-06-25", "close": 27.44, "volume": 565932.0}, {"date": "2024-06-26", "close": 28.0, "volume": 441735.0}, {"date": "2024-06-27", "close": 27.19, "volume": 493421.0}, {"date": "2024-06-28", "close": 27.45, "volume": 378147.0}, {"date": "2024-07-01", "close": 26.88, "volume": 547678.0}, {"date": "2024-07-02", "close": 27.2, "volume": 301741.0}, {"date": "2024-07-03", "close": 27.64, "volume": 511724.0}, {"date": "2024-07-05", "close": 27.13, "volume": 260375.0}, {"date": "2024-07-08", "close": 27.53, "volume": 541116.0}, {"date": "2024-07-09", "close": 27.82, "volume": 486029.0}, {"date": "2024-07-10", "close": 27.61, "volume": 611027.0}, {"date": "2024-07-11", "close": 28.12, "volume": 425073.0}, {"date": "2024-07-12", "close": 28.22, "volume": 425613.0}, {"date": "2024-07-15", "close": 27.36, "volume": 520572.0}, {"date": "2024-07-16", "close": 27.98, "volume": 490198.0}, {"date": "2024-07-17", "close": 27.8, "volume": 296695.0}, {"date": "2024-07-18", "close": 26.62, "volume": 521577.0}, {"date": "2024-07-19", "close": 25.22, "volume": 697471.0}, {"date": "2024-07-22", "close": 24.98, "volume": 614872.0}, {"date": "2024-07-23", "close": 24.81, "volume": 679682.0}, {"date": "2024-07-24", "close": 24.77, "volume": 752042.0}, {"date": "2024-07-25", "close": 24.88, "volume": 484023.0}, {"date": "2024-07-26", "close": 24.67, "volume": 451687.0}, {"date": "2024-07-29", "close": 24.49, "volume": 378044.0}, {"date": "2024-07-30", "close": 24.37, "volume": 1176003.0}, {"date": "2024-07-31", "close": 24.94, "volume": 1096718.0}, {"date": "2024-08-01", "close": 22.99, "volume": 688912.0}, {"date": "2024-08-02", "close": 23.68, "volume": 723802.0}, {"date": "2024-08-05", "close": 23.42, "volume": 404559.0}, {"date": "2024-08-06", "close": 23.42, "volume": 602081.0}, {"date": "2024-08-07", "close": 22.71, "volume": 330484.0}, {"date": "2024-08-08", "close": 22.95, "volume": 357739.0}, {"date": "2024-08-09", "close": 22.83, "volume": 628191.0}, {"date": "2024-08-12", "close": 22.61, "volume": 339215.0}, {"date": "2024-08-13", "close": 22.63, "volume": 435268.0}, {"date": "2024-08-14", "close": 22.43, "volume": 369411.0}, {"date": "2024-08-15", "close": 23.11, "volume": 336526.0}, {"date": "2024-08-16", "close": 23.35, "volume": 349967.0}, {"date": "2024-08-19", "close": 23.61, "volume": 350336.0}, {"date": "2024-08-20", "close": 23.19, "volume": 546231.0}, {"date": "2024-08-21", "close": 23.91, "volume": 416061.0}, {"date": "2024-08-22", "close": 24.31, "volume": 434884.0}, {"date": "2024-08-23", "close": 24.26, "volume": 299174.0}, {"date": "2024-08-26", "close": 24.75, "volume": 546977.0}, {"date": "2024-08-27", "close": 24.75, "volume": 444623.0}, {"date": "2024-08-28", "close": 24.48, "volume": 414870.0}, {"date": "2024-08-29", "close": 25.03, "volume": 395914.0}, {"date": "2024-08-30", "close": 25.16, "volume": 637985.0}, {"date": "2024-09-03", "close": 24.77, "volume": 567950.0}, {"date": "2024-09-04", "close": 26.5, "volume": 915766.0}, {"date": "2024-09-05", "close": 27.4, "volume": 1006870.0}, {"date": "2024-09-06", "close": 27.57, "volume": 694801.0}, {"date": "2024-09-09", "close": 27.55, "volume": 400900.0}, {"date": "2024-09-10", "close": 27.18, "volume": 368151.0}, {"date": "2024-09-11", "close": 27.33, "volume": 282907.0}, {"date": "2024-09-12", "close": 26.98, "volume": 399527.0}, {"date": "2024-09-13", "close": 27.29, "volume": 209775.0}, {"date": "2024-09-16", "close": 27.21, "volume": 308354.0}, {"date": "2024-09-17", "close": 27.2, "volume": 398001.0}, {"date": "2024-09-18", "close": 27.44, "volume": 395100.0}, {"date": "2024-09-19", "close": 27.99, "volume": 646603.0}, {"date": "2024-09-20", "close": 28.11, "volume": 691670.0}, {"date": "2024-09-23", "close": 29.07, "volume": 385526.0}, {"date": "2024-09-24", "close": 30.0, "volume": 703227.0}, {"date": "2024-09-25", "close": 30.65, "volume": 774353.0}, {"date": "2024-09-26", "close": 32.05, "volume": 899537.0}, {"date": "2024-09-27", "close": 33.02, "volume": 1131126.0}, {"date": "2024-09-30", "close": 32.62, "volume": 1041935.0}, {"date": "2024-10-01", "close": 33.46, "volume": 810788.0}, {"date": "2024-10-02", "close": 34.44, "volume": 978565.0}, {"date": "2024-10-03", "close": 33.72, "volume": 323311.0}, {"date": "2024-10-04", "close": 34.05, "volume": 360971.0}, {"date": "2024-10-07", "close": 33.94, "volume": 371021.0}, {"date": "2024-10-08", "close": 32.61, "volume": 506302.0}, {"date": "2024-10-09", "close": 32.56, "volume": 346513.0}, {"date": "2024-10-10", "close": 32.58, "volume": 389425.0}, {"date": "2024-10-11", "close": 32.57, "volume": 226985.0}, {"date": "2024-10-14", "close": 32.37, "volume": 389087.0}, {"date": "2024-10-15", "close": 31.14, "volume": 734101.0}, {"date": "2024-10-16", "close": 31.21, "volume": 342909.0}, {"date": "2024-10-17", "close": 29.72, "volume": 858313.0}, {"date": "2024-10-18", "close": 29.99, "volume": 507699.0}, {"date": "2024-10-21", "close": 30.08, "volume": 293858.0}, {"date": "2024-10-22", "close": 30.49, "volume": 313376.0}, {"date": "2024-10-23", "close": 29.13, "volume": 296066.0}, {"date": "2024-10-24", "close": 28.65, "volume": 438615.0}, {"date": "2024-10-25", "close": 28.75, "volume": 268365.0}, {"date": "2024-10-28", "close": 29.62, "volume": 241428.0}, {"date": "2024-10-29", "close": 29.26, "volume": 318912.0}, {"date": "2024-10-30", "close": 29.0, "volume": 301779.0}, {"date": "2024-10-31", "close": 28.1, "volume": 505845.0}, {"date": "2024-11-01", "close": 27.93, "volume": 296507.0}, {"date": "2024-11-04", "close": 28.32, "volume": 241742.0}, {"date": "2024-11-05", "close": 28.79, "volume": 293349.0}, {"date": "2024-11-06", "close": 28.02, "volume": 564576.0}, {"date": "2024-11-07", "close": 28.85, "volume": 405817.0}, {"date": "2024-11-08", "close": 27.9, "volume": 473921.0}, {"date": "2024-11-11", "close": 27.76, "volume": 413027.0}, {"date": "2024-11-12", "close": 26.81, "volume": 561251.0}, {"date": "2024-11-13", "close": 26.76, "volume": 433868.0}, {"date": "2024-11-14", "close": 27.04, "volume": 492210.0}, {"date": "2024-11-15", "close": 27.6, "volume": 321316.0}, {"date": "2024-11-18", "close": 27.94, "volume": 403930.0}, {"date": "2024-11-19", "close": 27.25, "volume": 319558.0}, {"date": "2024-11-20", "close": 28.53, "volume": 510164.0}, {"date": "2024-11-21", "close": 28.05, "volume": 404352.0}, {"date": "2024-11-22", "close": 27.6, "volume": 341453.0}, {"date": "2024-11-25", "close": 27.26, "volume": 978322.0}, {"date": "2024-11-26", "close": 27.08, "volume": 368304.0}, {"date": "2024-11-27", "close": 27.03, "volume": 355182.0}, {"date": "2024-11-29", "close": 27.51, "volume": 450023.0}, {"date": "2024-12-02", "close": 28.27, "volume": 510482.0}, {"date": "2024-12-03", "close": 28.52, "volume": 703953.0}, {"date": "2024-12-04", "close": 27.99, "volume": 571294.0}, {"date": "2024-12-05", "close": 27.96, "volume": 690918.0}, {"date": "2024-12-06", "close": 28.19, "volume": 574316.0}, {"date": "2024-12-09", "close": 29.0, "volume": 806596.0}, {"date": "2024-12-10", "close": 28.17, "volume": 534507.0}, {"date": "2024-12-11", "close": 27.88, "volume": 390001.0}, {"date": "2024-12-12", "close": 28.0, "volume": 387143.0}, {"date": "2024-12-13", "close": 27.94, "volume": 501875.0}, {"date": "2024-12-16", "close": 26.57, "volume": 546539.0}, {"date": "2024-12-17", "close": 26.96, "volume": 742939.0}, {"date": "2024-12-18", "close": 26.04, "volume": 602451.0}, {"date": "2024-12-19", "close": 26.05, "volume": 608955.0}, {"date": "2024-12-20", "close": 26.36, "volume": 1045737.0}, {"date": "2024-12-23", "close": 26.38, "volume": 791606.0}, {"date": "2024-12-24", "close": 26.45, "volume": 532557.0}, {"date": "2024-12-26", "close": 26.54, "volume": 391266.0}, {"date": "2024-12-27", "close": 26.74, "volume": 418361.0}, {"date": "2024-12-30", "close": 26.17, "volume": 611434.0}, {"date": "2024-12-31", "close": 25.95, "volume": 675758.0}, {"date": "2025-01-02", "close": 25.77, "volume": 473786.0}, {"date": "2025-01-03", "close": 26.19, "volume": 376320.0}, {"date": "2025-01-06", "close": 26.22, "volume": 532575.0}, {"date": "2025-01-07", "close": 26.32, "volume": 534850.0}, {"date": "2025-01-08", "close": 25.8, "volume": 500369.0}, {"date": "2025-01-10", "close": 25.36, "volume": 341251.0}, {"date": "2025-01-13", "close": 25.21, "volume": 425285.0}, {"date": "2025-01-14", "close": 26.01, "volume": 479649.0}, {"date": "2025-01-15", "close": 26.73, "volume": 417615.0}, {"date": "2025-01-16", "close": 26.51, "volume": 424932.0}, {"date": "2025-01-17", "close": 27.65, "volume": 755012.0}, {"date": "2025-01-21", "close": 27.0, "volume": 429590.0}, {"date": "2025-01-22", "close": 27.21, "volume": 245325.0}, {"date": "2025-01-23", "close": 27.02, "volume": 320223.0}, {"date": "2025-01-24", "close": 27.66, "volume": 358579.0}, {"date": "2025-01-27", "close": 28.08, "volume": 446131.0}, {"date": "2025-01-28", "close": 28.74, "volume": 392389.0}, {"date": "2025-01-29", "close": 28.41, "volume": 507070.0}, {"date": "2025-01-30", "close": 29.31, "volume": 583538.0}, {"date": "2025-01-31", "close": 28.02, "volume": 273718.0}, {"date": "2025-02-03", "close": 27.83, "volume": 357227.0}, {"date": "2025-02-04", "close": 27.97, "volume": 524408.0}, {"date": "2025-02-05", "close": 27.28, "volume": 434768.0}, {"date": "2025-02-06", "close": 27.4, "volume": 253888.0}, {"date": "2025-02-07", "close": 27.45, "volume": 465820.0}, {"date": "2025-02-10", "close": 28.0, "volume": 518388.0}, {"date": "2025-02-11", "close": 28.15, "volume": 354901.0}, {"date": "2025-02-12", "close": 28.59, "volume": 333928.0}, {"date": "2025-02-13", "close": 29.61, "volume": 815948.0}, {"date": "2025-02-14", "close": 30.1, "volume": 610497.0}, {"date": "2025-02-18", "close": 30.36, "volume": 780840.0}, {"date": "2025-02-19", "close": 30.11, "volume": 782405.0}, {"date": "2025-02-20", "close": 30.18, "volume": 1389557.0}, {"date": "2025-02-21", "close": 29.98, "volume": 801018.0}, {"date": "2025-02-24", "close": 28.66, "volume": 1215420.0}, {"date": "2025-02-25", "close": 28.66, "volume": 446779.0}, {"date": "2025-02-26", "close": 28.9, "volume": 389079.0}, {"date": "2025-02-27", "close": 28.94, "volume": 454838.0}, {"date": "2025-02-28", "close": 28.74, "volume": 923690.0}, {"date": "2025-03-03", "close": 28.63, "volume": 389812.0}, {"date": "2025-03-04", "close": 29.6, "volume": 657795.0}, {"date": "2025-03-05", "close": 31.07, "volume": 619722.0}, {"date": "2025-03-06", "close": 30.91, "volume": 565401.0}, {"date": "2025-03-07", "close": 30.53, "volume": 430789.0}, {"date": "2025-03-10", "close": 30.11, "volume": 547775.0}, {"date": "2025-03-11", "close": 29.73, "volume": 626118.0}, {"date": "2025-03-12", "close": 29.92, "volume": 729182.0}, {"date": "2025-03-13", "close": 29.33, "volume": 411648.0}, {"date": "2025-03-14", "close": 30.17, "volume": 519018.0}, {"date": "2025-03-17", "close": 30.99, "volume": 490523.0}, {"date": "2025-03-18", "close": 30.86, "volume": 285971.0}, {"date": "2025-03-19", "close": 30.37, "volume": 303855.0}, {"date": "2025-03-20", "close": 29.69, "volume": 277445.0}, {"date": "2025-03-21", "close": 28.5, "volume": 1082854.0}, {"date": "2025-03-24", "close": 28.33, "volume": 347807.0}, {"date": "2025-03-25", "close": 27.82, "volume": 564387.0}, {"date": "2025-03-26", "close": 27.87, "volume": 363654.0}, {"date": "2025-03-27", "close": 28.2, "volume": 300196.0}, {"date": "2025-03-28", "close": 27.74, "volume": 359687.0}, {"date": "2025-03-31", "close": 27.72, "volume": 190791.0}, {"date": "2025-04-01", "close": 28.05, "volume": 268575.0}, {"date": "2025-04-02", "close": 27.93, "volume": 309772.0}, {"date": "2025-04-03", "close": 27.32, "volume": 402285.0}, {"date": "2025-04-04", "close": 25.88, "volume": 712146.0}, {"date": "2025-04-07", "close": 24.8, "volume": 669156.0}, {"date": "2025-04-08", "close": 23.81, "volume": 852189.0}, {"date": "2025-04-09", "close": 25.5, "volume": 1004224.0}, {"date": "2025-04-10", "close": 25.41, "volume": 754149.0}, {"date": "2025-04-11", "close": 26.11, "volume": 736527.0}, {"date": "2025-04-14", "close": 26.26, "volume": 977923.0}, {"date": "2025-04-15", "close": 26.26, "volume": 501104.0}, {"date": "2025-04-16", "close": 25.51, "volume": 531542.0}, {"date": "2025-04-17", "close": 25.82, "volume": 650567.0}, {"date": "2025-04-21", "close": 27.04, "volume": 386250.0}, {"date": "2025-04-22", "close": 27.62, "volume": 552201.0}, {"date": "2025-04-23", "close": 27.64, "volume": 552411.0}, {"date": "2025-04-24", "close": 28.05, "volume": 399211.0}, {"date": "2025-04-25", "close": 27.76, "volume": 345834.0}, {"date": "2025-04-28", "close": 27.94, "volume": 244976.0}, {"date": "2025-04-29", "close": 27.29, "volume": 370204.0}, {"date": "2025-04-30", "close": 27.28, "volume": 364848.0}, {"date": "2025-05-01", "close": 27.11, "volume": 233661.0}, {"date": "2025-05-02", "close": 27.28, "volume": 344547.0}, {"date": "2025-05-05", "close": 26.86, "volume": 380198.0}, {"date": "2025-05-06", "close": 26.51, "volume": 689310.0}, {"date": "2025-05-07", "close": 25.63, "volume": 910273.0}, {"date": "2025-05-08", "close": 25.42, "volume": 578536.0}, {"date": "2025-05-09", "close": 25.16, "volume": 302545.0}, {"date": "2025-05-12", "close": 25.94, "volume": 775767.0}, {"date": "2025-05-13", "close": 26.11, "volume": 264001.0}, {"date": "2025-05-14", "close": 26.01, "volume": 220396.0}, {"date": "2025-05-15", "close": 25.75, "volume": 473627.0}, {"date": "2025-05-16", "close": 25.61, "volume": 646249.0}, {"date": "2025-05-19", "close": 25.15, "volume": 457789.0}, {"date": "2025-05-20", "close": 24.71, "volume": 237120.0}, {"date": "2025-05-21", "close": 24.72, "volume": 256855.0}, {"date": "2025-05-22", "close": 24.87, "volume": 479692.0}, {"date": "2025-05-23", "close": 24.84, "volume": 228251.0}, {"date": "2025-05-27", "close": 24.73, "volume": 460471.0}, {"date": "2025-05-28", "close": 24.81, "volume": 339558.0}, {"date": "2025-05-29", "close": 24.91, "volume": 479974.0}, {"date": "2025-05-30", "close": 24.52, "volume": 1015154.0}, {"date": "2025-06-02", "close": 24.71, "volume": 257829.0}, {"date": "2025-06-03", "close": 24.76, "volume": 447550.0}, {"date": "2025-06-04", "close": 24.6, "volume": 406976.0}, {"date": "2025-06-05", "close": 25.19, "volume": 317802.0}, {"date": "2025-06-06", "close": 25.84, "volume": 458862.0}, {"date": "2025-06-09", "close": 26.26, "volume": 161264.0}, {"date": "2025-06-10", "close": 25.93, "volume": 307547.0}, {"date": "2025-06-11", "close": 25.97, "volume": 277827.0}, {"date": "2025-06-12", "close": 25.92, "volume": 192105.0}, {"date": "2025-06-13", "close": 25.41, "volume": 498905.0}, {"date": "2025-06-16", "close": 25.91, "volume": 207439.0}, {"date": "2025-06-17", "close": 25.7, "volume": 258513.0}, {"date": "2025-06-18", "close": 25.65, "volume": 176634.0}, {"date": "2025-06-20", "close": 25.44, "volume": 489768.0}, {"date": "2025-06-23", "close": 25.43, "volume": 414671.0}, {"date": "2025-06-24", "close": 26.11, "volume": 203059.0}, {"date": "2025-06-25", "close": 25.65, "volume": 166809.0}, {"date": "2025-06-26", "close": 25.83, "volume": 229439.0}, {"date": "2025-06-27", "close": 25.93, "volume": 205268.0}, {"date": "2025-06-30", "close": 25.79, "volume": 274052.0}, {"date": "2025-07-01", "close": 26.08, "volume": 256799.0}, {"date": "2025-07-02", "close": 26.45, "volume": 290777.0}, {"date": "2025-07-03", "close": 26.28, "volume": 121870.0}, {"date": "2025-07-07", "close": 26.61, "volume": 431752.0}, {"date": "2025-07-08", "close": 26.93, "volume": 199794.0}, {"date": "2025-07-09", "close": 26.76, "volume": 210427.0}, {"date": "2025-07-10", "close": 26.98, "volume": 198897.0}, {"date": "2025-07-11", "close": 26.85, "volume": 120574.0}, {"date": "2025-07-14", "close": 26.63, "volume": 121915.0}, {"date": "2025-07-15", "close": 27.7, "volume": 202350.0}, {"date": "2025-07-16", "close": 27.9, "volume": 214582.0}, {"date": "2025-07-17", "close": 27.72, "volume": 483004.0}, {"date": "2025-07-18", "close": 27.91, "volume": 261310.0}, {"date": "2025-07-21", "close": 27.2, "volume": 326796.0}, {"date": "2025-07-22", "close": 27.62, "volume": 211986.0}, {"date": "2025-07-23", "close": 28.42, "volume": 186405.0}, {"date": "2025-07-24", "close": 28.21, "volume": 138667.0}, {"date": "2025-07-25", "close": 28.09, "volume": 101470.0}, {"date": "2025-07-28", "close": 27.99, "volume": 123542.0}, {"date": "2025-07-29", "close": 27.55, "volume": 298529.0}, {"date": "2025-07-30", "close": 27.02, "volume": 233903.0}, {"date": "2025-07-31", "close": 27.09, "volume": 364094.0}, {"date": "2025-08-01", "close": 27.12, "volume": 425062.0}, {"date": "2025-08-04", "close": 27.78, "volume": 271824.0}, {"date": "2025-08-05", "close": 27.52, "volume": 329094.0}, {"date": "2025-08-06", "close": 27.75, "volume": 251519.0}, {"date": "2025-08-07", "close": 27.97, "volume": 265746.0}, {"date": "2025-08-08", "close": 28.64, "volume": 254809.0}, {"date": "2025-08-11", "close": 28.55, "volume": 228499.0}, {"date": "2025-08-12", "close": 28.75, "volume": 491741.0}, {"date": "2025-08-13", "close": 29.59, "volume": 308210.0}, {"date": "2025-08-14", "close": 28.85, "volume": 328312.0}, {"date": "2025-08-15", "close": 28.43, "volume": 365450.0}, {"date": "2025-08-18", "close": 28.39, "volume": 253446.0}, {"date": "2025-08-19", "close": 28.11, "volume": 215000.0}, {"date": "2025-08-20", "close": 28.39, "volume": 284592.0}, {"date": "2025-08-21", "close": 28.67, "volume": 185421.0}, {"date": "2025-08-22", "close": 29.36, "volume": 171296.0}, {"date": "2025-08-25", "close": 29.12, "volume": 179019.0}, {"date": "2025-08-26", "close": 29.09, "volume": 529557.0}, {"date": "2025-08-27", "close": 28.46, "volume": 411096.0}, {"date": "2025-08-28", "close": 28.44, "volume": 232490.0}, {"date": "2025-08-29", "close": 28.88, "volume": 284600.0}, {"date": "2025-09-02", "close": 28.73, "volume": 301133.0}, {"date": "2025-09-03", "close": 29.01, "volume": 202368.0}, {"date": "2025-09-04", "close": 28.61, "volume": 185581.0}, {"date": "2025-09-05", "close": 28.61, "volume": 145626.0}, {"date": "2025-09-08", "close": 28.57, "volume": 136846.0}, {"date": "2025-09-09", "close": 29.36, "volume": 285693.0}, {"date": "2025-09-10", "close": 28.7, "volume": 226219.0}, {"date": "2025-09-11", "close": 29.52, "volume": 294898.0}, {"date": "2025-09-12", "close": 29.42, "volume": 180601.0}, {"date": "2025-09-15", "close": 29.41, "volume": 189821.0}, {"date": "2025-09-16", "close": 29.71, "volume": 235221.0}, {"date": "2025-09-17", "close": 29.92, "volume": 290167.0}, {"date": "2025-09-18", "close": 29.35, "volume": 293092.0}, {"date": "2025-09-19", "close": 29.13, "volume": 492783.0}, {"date": "2025-09-22", "close": 29.42, "volume": 252234.0}, {"date": "2025-09-23", "close": 28.66, "volume": 287346.0}, {"date": "2025-09-24", "close": 29.33, "volume": 277517.0}, {"date": "2025-09-25", "close": 28.94, "volume": 248183.0}, {"date": "2025-09-26", "close": 29.04, "volume": 264239.0}, {"date": "2025-09-29", "close": 29.02, "volume": 290575.0}, {"date": "2025-09-30", "close": 28.55, "volume": 313006.0}, {"date": "2025-10-01", "close": 28.62, "volume": 236794.0}, {"date": "2025-10-02", "close": 28.64, "volume": 325777.0}, {"date": "2025-10-03", "close": 28.43, "volume": 182653.0}, {"date": "2025-10-06", "close": 28.81, "volume": 342489.0}, {"date": "2025-10-07", "close": 28.69, "volume": 182224.0}, {"date": "2025-10-08", "close": 28.46, "volume": 285247.0}, {"date": "2025-10-09", "close": 27.82, "volume": 275547.0}, {"date": "2025-10-10", "close": 26.5, "volume": 444609.0}, {"date": "2025-10-13", "close": 26.73, "volume": 299006.0}, {"date": "2025-10-14", "close": 26.83, "volume": 406583.0}, {"date": "2025-10-15", "close": 27.43, "volume": 486257.0}, {"date": "2025-10-16", "close": 27.69, "volume": 259206.0}, {"date": "2025-10-17", "close": 28.11, "volume": 408270.0}, {"date": "2025-10-20", "close": 27.81, "volume": 247782.0}, {"date": "2025-10-21", "close": 27.19, "volume": 224455.0}, {"date": "2025-10-22", "close": 26.56, "volume": 373028.0}, {"date": "2025-10-23", "close": 26.12, "volume": 394061.0}, {"date": "2025-10-24", "close": 25.99, "volume": 154611.0}, {"date": "2025-10-27", "close": 26.46, "volume": 336563.0}, {"date": "2025-10-28", "close": 25.97, "volume": 195910.0}, {"date": "2025-10-29", "close": 25.48, "volume": 310154.0}, {"date": "2025-10-30", "close": 25.14, "volume": 400569.0}, {"date": "2025-10-31", "close": 25.2, "volume": 343955.0}, {"date": "2025-11-03", "close": 25.15, "volume": 363903.0}, {"date": "2025-11-04", "close": 24.93, "volume": 314454.0}, {"date": "2025-11-05", "close": 24.82, "volume": 438134.0}, {"date": "2025-11-06", "close": 25.2, "volume": 478667.0}, {"date": "2025-11-07", "close": 24.34, "volume": 483413.0}, {"date": "2025-11-10", "close": 25.04, "volume": 437418.0}, {"date": "2025-11-11", "close": 24.84, "volume": 288559.0}, {"date": "2025-11-12", "close": 24.92, "volume": 309557.0}, {"date": "2025-11-13", "close": 24.85, "volume": 326255.0}, {"date": "2025-11-14", "close": 24.09, "volume": 383834.0}, {"date": "2025-11-17", "close": 23.8, "volume": 312894.0}, {"date": "2025-11-18", "close": 23.95, "volume": 316904.0}, {"date": "2025-11-19", "close": 23.65, "volume": 339127.0}, {"date": "2025-11-20", "close": 23.21, "volume": 460231.0}, {"date": "2025-11-21", "close": 23.48, "volume": 411463.0}, {"date": "2025-11-24", "close": 23.68, "volume": 1194230.0}, {"date": "2025-11-25", "close": 23.96, "volume": 668720.0}, {"date": "2025-11-26", "close": 23.47, "volume": 446028.0}, {"date": "2025-11-28", "close": 23.76, "volume": 318051.0}, {"date": "2025-12-01", "close": 23.75, "volume": 634929.0}, {"date": "2025-12-02", "close": 23.44, "volume": 363512.0}, {"date": "2025-12-03", "close": 23.11, "volume": 482424.0}, {"date": "2025-12-04", "close": 23.38, "volume": 405966.0}, {"date": "2025-12-05", "close": 23.88, "volume": 609499.0}, {"date": "2025-12-08", "close": 23.59, "volume": 354095.0}, {"date": "2025-12-09", "close": 23.65, "volume": 443587.0}, {"date": "2025-12-10", "close": 24.08, "volume": 380593.0}, {"date": "2025-12-11", "close": 23.86, "volume": 324353.0}, {"date": "2025-12-12", "close": 24.25, "volume": 680571.0}, {"date": "2025-12-15", "close": 23.3, "volume": 381477.0}, {"date": "2025-12-16", "close": 23.27, "volume": 783313.0}, {"date": "2025-12-17", "close": 23.14, "volume": 365701.0}, {"date": "2025-12-18", "close": 23.24, "volume": 430157.0}, {"date": "2025-12-19", "close": 23.06, "volume": 1141545.0}, {"date": "2025-12-22", "close": 23.41, "volume": 398896.0}, {"date": "2025-12-23", "close": 23.23, "volume": 400562.0}, {"date": "2025-12-24", "close": 23.51, "volume": 302117.0}, {"date": "2025-12-26", "close": 23.54, "volume": 262752.0}, {"date": "2025-12-29", "close": 23.1, "volume": 494584.0}, {"date": "2025-12-30", "close": 23.24, "volume": 398100.0}, {"date": "2025-12-31", "close": 22.26, "volume": 459961.0}, {"date": "2026-01-02", "close": 22.68, "volume": 265474.0}, {"date": "2026-01-05", "close": 22.73, "volume": 470824.0}, {"date": "2026-01-06", "close": 22.42, "volume": 325064.0}, {"date": "2026-01-07", "close": 21.83, "volume": 504978.0}, {"date": "2026-01-08", "close": 22.6, "volume": 531430.0}, {"date": "2026-01-09", "close": 22.15, "volume": 559794.0}, {"date": "2026-01-12", "close": 22.78, "volume": 361427.0}, {"date": "2026-01-13", "close": 22.49, "volume": 413700.0}, {"date": "2026-01-14", "close": 23.08, "volume": 346467.0}, {"date": "2026-01-15", "close": 23.24, "volume": 314508.0}, {"date": "2026-01-16", "close": 23.09, "volume": 554861.0}, {"date": "2026-01-20", "close": 22.69, "volume": 559954.0}, {"date": "2026-01-21", "close": 22.91, "volume": 536850.0}, {"date": "2026-01-22", "close": 23.01, "volume": 378774.0}, {"date": "2026-01-23", "close": 23.14, "volume": 245418.0}, {"date": "2026-01-26", "close": 22.84, "volume": 271984.0}, {"date": "2026-01-27", "close": 22.76, "volume": 428639.0}, {"date": "2026-01-28", "close": 22.54, "volume": 527592.0}, {"date": "2026-01-29", "close": 22.97, "volume": 325895.0}, {"date": "2026-01-30", "close": 22.04, "volume": 579547.0}, {"date": "2026-02-02", "close": 21.65, "volume": 458180.0}, {"date": "2026-02-03", "close": 20.93, "volume": 415739.0}, {"date": "2026-02-04", "close": 20.76, "volume": 392425.0}, {"date": "2026-02-05", "close": 20.67, "volume": 747103.0}, {"date": "2026-02-06", "close": 20.9, "volume": 464135.0}, {"date": "2026-02-09", "close": 21.02, "volume": 450684.0}, {"date": "2026-02-10", "close": 21.93, "volume": 465356.0}, {"date": "2026-02-11", "close": 21.77, "volume": 614197.0}, {"date": "2026-02-12", "close": 21.03, "volume": 832562.0}, {"date": "2026-02-13", "close": 21.0, "volume": 413688.0}, {"date": "2026-02-17", "close": 20.96, "volume": 672335.0}, {"date": "2026-02-18", "close": 21.0, "volume": 400423.0}, {"date": "2026-02-19", "close": 20.99, "volume": 438518.0}, {"date": "2026-02-20", "close": 21.05, "volume": 411579.0}, {"date": "2026-02-23", "close": 20.82, "volume": 571335.0}, {"date": "2026-02-24", "close": 20.77, "volume": 611709.0}, {"date": "2026-02-25", "close": 20.11, "volume": 595357.0}, {"date": "2026-02-26", "close": 19.96, "volume": 739166.0}, {"date": "2026-02-27", "close": 19.18, "volume": 9293588.0}, {"date": "2026-03-02", "close": 19.16, "volume": 536358.0}, {"date": "2026-03-03", "close": 18.35, "volume": 800001.0}, {"date": "2026-03-04", "close": 17.96, "volume": 811259.0}, {"date": "2026-03-05", "close": 18.83, "volume": 891711.0}, {"date": "2026-03-06", "close": 19.07, "volume": 610314.0}, {"date": "2026-03-09", "close": 19.61, "volume": 758076.0}, {"date": "2026-03-10", "close": 19.64, "volume": 1045454.0}, {"date": "2026-03-11", "close": 19.28, "volume": 1023260.0}, {"date": "2026-03-12", "close": 18.75, "volume": 1018936.0}, {"date": "2026-03-13", "close": 18.86, "volume": 812515.0}, {"date": "2026-03-16", "close": 18.6, "volume": 1096623.0}, {"date": "2026-03-17", "close": 18.83, "volume": 905136.0}, {"date": "2026-03-18", "close": 18.3, "volume": 869890.0}, {"date": "2026-03-19", "close": 18.4, "volume": 763979.0}, {"date": "2026-03-20", "close": 18.02, "volume": 2285709.0}, {"date": "2026-03-23", "close": 17.93, "volume": 643578.0}, {"date": "2026-03-24", "close": 17.28, "volume": 638610.0}, {"date": "2026-03-25", "close": 17.59, "volume": 500326.0}, {"date": "2026-03-26", "close": 17.29, "volume": 577021.0}, {"date": "2026-03-27", "close": 16.92, "volume": 364234.0}, {"date": "2026-03-30", "close": 17.09, "volume": 415492.0}, {"date": "2026-03-31", "close": 17.37, "volume": 850798.0}, {"date": "2026-04-01", "close": 17.54, "volume": 339798.0}, {"date": "2026-04-02", "close": 17.36, "volume": 267981.0}, {"date": "2026-04-06", "close": 17.48, "volume": 236683.0}, {"date": "2026-04-07", "close": 17.51, "volume": 337220.0}, {"date": "2026-04-08", "close": 18.12, "volume": 365256.0}, {"date": "2026-04-09", "close": 18.12, "volume": 411001.0}, {"date": "2026-04-10", "close": 17.9, "volume": 394367.0}, {"date": "2026-04-13", "close": 17.85, "volume": 683870.0}, {"date": "2026-04-14", "close": 18.13, "volume": 679744.0}, {"date": "2026-04-15", "close": 18.35, "volume": 884576.0}, {"date": "2026-04-16", "close": 18.7, "volume": 848610.0}, {"date": "2026-04-17", "close": 18.72, "volume": 706686.0}, {"date": "2026-04-20", "close": 18.89, "volume": 483570.0}, {"date": "2026-04-21", "close": 18.7, "volume": 505801.0}, {"date": "2026-04-22", "close": 18.7, "volume": 588588.0}, {"date": "2026-04-23", "close": 18.37, "volume": 652863.0}, {"date": "2026-04-24", "close": 18.5, "volume": 337282.0}, {"date": "2026-04-27", "close": 18.46, "volume": 432482.0}, {"date": "2026-04-28", "close": 18.26, "volume": 423120.0}, {"date": "2026-04-29", "close": 18.21, "volume": 540834.0}, {"date": "2026-04-30", "close": 18.63, "volume": 539869.0}, {"date": "2026-05-01", "close": 18.6, "volume": 244316.0}, {"date": "2026-05-04", "close": 18.42, "volume": 271168.0}, {"date": "2026-05-05", "close": 18.33, "volume": 257795.0}, {"date": "2026-05-06", "close": 19.37, "volume": 620155.0}, {"date": "2026-05-07", "close": 19.33, "volume": 628557.0}, {"date": "2026-05-08", "close": 19.0, "volume": 393155.0}, {"date": "2026-05-11", "close": 19.17, "volume": 425465.0}, {"date": "2026-05-12", "close": 18.82, "volume": 544149.0}, {"date": "2026-05-13", "close": 19.2, "volume": 434373.0}, {"date": "2026-05-14", "close": 17.71, "volume": 831427.0}, {"date": "2026-05-15", "close": 17.05, "volume": 899804.0}, {"date": "2026-05-18", "close": 16.89, "volume": 678995.0}, {"date": "2026-05-19", "close": 16.83, "volume": 650775.0}, {"date": "2026-05-20", "close": 16.93, "volume": 901096.0}, {"date": "2026-05-21", "close": 16.68, "volume": 483422.0}, {"date": "2026-05-22", "close": 16.59, "volume": 670703.0}, {"date": "2026-05-26", "close": 16.49, "volume": 636766.0}, {"date": "2026-05-27", "close": 16.38, "volume": 642661.0}, {"date": "2026-05-28", "close": 17.3, "volume": 1039781.0}, {"date": "2026-05-29", "close": 17.46, "volume": 904029.0}, {"date": "2026-06-01", "close": 17.91, "volume": 616958.0}, {"date": "2026-06-02", "close": 18.35, "volume": 735906.0}, {"date": "2026-06-03", "close": 18.18, "volume": 619565.0}, {"date": "2026-06-04", "close": 17.55, "volume": 677533.0}, {"date": "2026-06-05", "close": 16.53, "volume": 742995.0}, {"date": "2026-06-08", "close": 17.37, "volume": 689405.0}, {"date": "2026-06-09", "close": 17.26, "volume": 920949.0}, {"date": "2026-06-10", "close": 17.46, "volume": 849636.0}, {"date": "2026-06-11", "close": 17.85, "volume": 1099149.0}, {"date": "2026-06-12", "close": 17.57, "volume": 912084.0}, {"date": "2026-06-15", "close": 18.76, "volume": 1013114.0}, {"date": "2026-06-16", "close": 18.18, "volume": 782326.0}, {"date": "2026-06-17", "close": 17.91, "volume": 695261.0}, {"date": "2026-06-18", "close": 18.09, "volume": 956440.0}, {"date": "2026-06-22", "close": 18.44, "volume": 1509748.0}, {"date": "2026-06-23", "close": 18.37, "volume": 730516.0}, {"date": "2026-06-24", "close": 19.1, "volume": 1406094.0}, {"date": "2026-06-25", "close": 18.78, "volume": 1285923.0}, {"date": "2026-06-26", "close": 18.56, "volume": 1205382.0}, {"date": "2026-06-29", "close": 19.0, "volume": 1147326.0}, {"date": "2026-06-30", "close": 19.03, "volume": 842723.0}, {"date": "2026-07-01", "close": 19.09, "volume": 763180.0}, {"date": "2026-07-02", "close": 18.18, "volume": 572874.0}, {"date": "2026-07-06", "close": 18.63, "volume": 537738.0}, {"date": "2026-07-07", "close": 18.67, "volume": 310492.0}, {"date": "2026-07-08", "close": 19.94, "volume": 724022.0}, {"date": "2026-07-09", "close": 20.5, "volume": 903045.0}, {"date": "2026-07-10", "close": 20.3, "volume": 693092.0}, {"date": "2026-07-13", "close": 20.37, "volume": 763032.0}, {"date": "2026-07-14", "close": 20.86, "volume": 547594.0}, {"date": "2026-07-15", "close": 21.59, "volume": 517257.0}, {"date": "2026-07-16", "close": 21.8, "volume": 773342.0}, {"date": "2026-07-17", "close": 21.53, "volume": 969147.0}, {"date": "2026-07-20", "close": 21.43, "volume": 628250.0}, {"date": "2026-07-21", "close": 21.26, "volume": 673611.0}, {"date": "2026-07-22", "close": 21.51, "volume": 852466.0}, {"date": "2026-07-23", "close": 21.27, "volume": 635196.0}, {"date": "2026-07-24", "close": 21.11, "volume": 651583.0}, {"date": "2026-07-27", "close": 21.37, "volume": 597335.0}, {"date": "2026-07-28", "close": 23.01, "volume": 1509712.0}, {"date": "2026-07-29", "close": 22.74, "volume": 1211182.0}, {"date": "2026-07-30", "close": 22.87, "volume": 871328.0}, {"date": "2026-07-31", "close": 23.22, "volume": 807971.0}, {"date": "2026-08-03", "close": 23.25, "volume": 691612.0}, {"date": "2026-08-04", "close": 22.96, "volume": 961808.0}, {"date": "2026-08-05", "close": 22.98, "volume": 717561.0}, {"date": "2026-08-06", "close": 22.71, "volume": 840236.0}, {"date": "2026-08-07", "close": 22.72, "volume": 674320.0}], "refreshing": true}