{"ticker": "AVT", "overview": {"cik": "8858", "ticker": "AVT", "name": "AVNET INC", "industry": "Wholesale-Electronic Parts & Equipment, NEC", "country": "United States", "sic": "5065", "announcements": [{"form": "4", "date": "2026-09-25", "title": "PRIMARY DOCUMENT", "accession": "0000008858-26-000112", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "PRIMARY DOCUMENT", "accession": "0000008858-26-000111", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "PRIMARY DOCUMENT", "accession": "0000008858-26-000110", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "PRIMARY DOCUMENT", "accession": "0000008858-26-000109", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "PRIMARY DOCUMENT", "accession": "0000008858-26-000108", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "PRIMARY DOCUMENT", "accession": "0000008858-26-000107", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "PRIMARY DOCUMENT", "accession": "0000008858-26-000105", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "PRIMARY DOCUMENT", "accession": "0000008858-26-000103", "price_sensitive": false}, {"form": "144", "date": "2026-09-16", "title": "Notice of proposed sale", "accession": "0001959173-26-007008", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "PRIMARY DOCUMENT", "accession": "0000008858-26-000101", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "PRIMARY DOCUMENT", "accession": "0000008858-26-000099", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "PRIMARY DOCUMENT", "accession": "0000008858-26-000097", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "PRIMARY DOCUMENT", "accession": "0000008858-26-000095", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001959173-26-006977", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "PRIMARY DOCUMENT", "accession": "0000008858-26-000093", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "PRIMARY DOCUMENT", "accession": "0000008858-26-000091", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "PRIMARY DOCUMENT", "accession": "0000008858-26-000089", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "PRIMARY DOCUMENT", "accession": "0000008858-26-000087", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "PRIMARY DOCUMENT", "accession": "0000008858-26-000085", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "PRIMARY DOCUMENT", "accession": "0000008858-26-000083", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "PRIMARY DOCUMENT", "accession": "0000008858-26-000081", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "PRIMARY DOCUMENT", "accession": "0000008858-26-000079", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "PRIMARY DOCUMENT", "accession": "0000008858-26-000077", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "PRIMARY DOCUMENT", "accession": "0000008858-26-000075", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "PRIMARY DOCUMENT", "accession": "0000008858-26-000073", "price_sensitive": false}]}, "description": "AVNET INC trades as AVT on the NASDAQ and is registered in the United States, classified under Wholesale-Electronic Parts & Equipment, NEC (SIC 5065). Privy Trades holds 321 insider filings for the company, from August 2003 to August 2026. Across those, 15 insiders disclosed 1 open-market purchase totalling $100.00K against 33 sales totalling $33.71M. The most recent filing on record is dated 23 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 99998.25, "sell_n": 33, "sell_sum": 33711341.711, "net": -33611343.461, "insiders": 15, "first_date": "2003-08-21", "last_date": "2026-08-19"}, "metrics": {"ticker": "AVT", "has_prices": true, "as_of": "2026-08-07", "last": 96.53, "prev_close": 96.8, "change": -0.269999999999996, "change_pct": -0.0027892561983470666, "session_volume": 1577781.0, "vwap_5": 95.34019047587364, "vwap_20": 90.14457334868396, "vwap_60": 88.4166321659229, "vwap_250": 67.62955767738696, "high_52w": 97.22, "low_52w": 44.37, "avg_volume_20": 1163079.15, "sessions": 400, "market_cap": {"value": 7917784538.93, "shares": 82024081.0, "as_of": "2026-04-25", "form": "10-Q", "stale": false}}, "trades": [{"id": "0000008858-26-000108", "src": "INSIDERS", "ticker": "AVT", "cik": "8858", "company": "AVNET INC", "company_raw": "AVNET INC", "who": "Brenda Freeman", "who_key": "Freeman Brenda", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Electronic Parts & Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on AVT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1553153/000000885826000108/0000008858-26-000108-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58540}, {"id": "0000008858-26-000109", "src": "INSIDERS", "ticker": "AVT", "cik": "8858", "company": "AVNET INC", "company_raw": "AVNET INC", "who": "Helmut Gassel", "who_key": "GASSEL HELMUT", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Electronic Parts & Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on AVT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2034637/000000885826000109/0000008858-26-000109-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58540}, {"id": "0000008858-26-000110", "src": "INSIDERS", "ticker": "AVT", "cik": "8858", "company": "AVNET INC", "company_raw": "AVNET INC", "who": "Virginia Henkels", "who_key": "Henkels Virginia", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Electronic Parts & Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on AVT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1506839/000000885826000110/0000008858-26-000110-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58540}, {"id": "0000008858-26-000111", "src": "INSIDERS", "ticker": "AVT", "cik": "8858", "company": "AVNET INC", "company_raw": "AVNET INC", "who": "Oleg Khaykin", "who_key": "KHAYKIN OLEG", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Electronic Parts & Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on AVT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1278725/000000885826000111/0000008858-26-000111-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58540}, {"id": "0000008858-26-000112", "src": "INSIDERS", "ticker": "AVT", "cik": "8858", "company": "AVNET INC", "company_raw": "AVNET INC", "who": "Ernest E. Maddock", "who_key": "MADDOCK ERNEST E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Electronic Parts & Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on AVT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1227050/000000885826000112/0000008858-26-000112-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58540}, {"id": "0000008858-26-000093", "src": "INSIDERS", "ticker": "AVT", "cik": "8858", "company": "AVNET INC", "company_raw": "AVNET INC", "who": "Michael Ryan McCoy", "who_key": "McCoy Michael Ryan", "role": "SVP, General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 203543.58000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Electronic Parts & Equipment, NEC", "country": "United States", "headline": "Insider files routine paperwork on AVT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1801884/000000885826000093/0000008858-26-000093-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97420}, {"id": "0000008858-26-000091", "src": "INSIDERS", "ticker": "AVT", "cik": "8858", "company": "AVNET INC", "company_raw": "AVNET INC", "who": "Philip R. Gallagher", "who_key": "GALLAGHER PHILIP R", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1095517.56, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Electronic Parts & Equipment, NEC", "country": "United States", "headline": "CEO files routine paperwork on AVT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1456412/000000885826000091/0000008858-26-000091-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97420}, {"id": "0000008858-26-000089", "src": "INSIDERS", "ticker": "AVT", "cik": "8858", "company": "AVNET INC", "company_raw": "AVNET INC", "who": "Leng Jin Chan", "who_key": "Chan Leng Jin", "role": "SVP, CIO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 117401.97, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Electronic Parts & Equipment, NEC", "country": "United States", "headline": "Insider files routine paperwork on AVT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1831638/000000885826000089/0000008858-26-000089-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97420}, {"id": "0000008858-26-000087", "src": "INSIDERS", "ticker": "AVT", "cik": "8858", "company": "AVNET INC", "company_raw": "AVNET INC", "who": "Ken E. Arnold", "who_key": "Arnold Ken E.", "role": "SVP, Chief People Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 187825.59, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Electronic Parts & Equipment, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on AVT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1768262/000000885826000087/0000008858-26-000087-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97420}, {"id": "0000008858-26-000085", "src": "INSIDERS", "ticker": "AVT", "cik": "8858", "company": "AVNET INC", "company_raw": "AVNET INC", "who": "Kenneth A. Jacobson", "who_key": "JACOBSON KENNETH A", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 234803.94, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Electronic Parts & Equipment, NEC", "country": "United States", "headline": "CFO files routine paperwork on AVT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1715546/000000885826000085/0000008858-26-000085-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97420}, {"id": "0000008858-26-000083", "src": "INSIDERS", "ticker": "AVT", "cik": "8858", "company": "AVNET INC", "company_raw": "AVNET INC", "who": "Jay David Youngblood", "who_key": "Youngblood Jay David", "role": "SVP, Chief Digital Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Electronic Parts & Equipment, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on AVT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2040651/000000885826000083/0000008858-26-000083-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107500}, {"id": "0000008858-26-000081", "src": "INSIDERS", "ticker": "AVT", "cik": "8858", "company": "AVNET INC", "company_raw": "AVNET INC", "who": "Leng Jin Chan", "who_key": "Chan Leng Jin", "role": "SVP, CIO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Electronic Parts & Equipment, NEC", "country": "United States", "headline": "Insider files routine paperwork on AVT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1831638/000000885826000081/0000008858-26-000081-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107500}, {"id": "0000008858-26-000079", "src": "INSIDERS", "ticker": "AVT", "cik": "8858", "company": "AVNET INC", "company_raw": "AVNET INC", "who": "Ken E. Arnold", "who_key": "Arnold Ken E.", "role": "SVP, Chief People Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Electronic Parts & Equipment, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on AVT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1768262/000000885826000079/0000008858-26-000079-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107500}, {"id": "0000008858-26-000077", "src": "INSIDERS", "ticker": "AVT", "cik": "8858", "company": "AVNET INC", "company_raw": "AVNET INC", "who": "Kenneth A. Jacobson", "who_key": "JACOBSON KENNETH A", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Electronic Parts & Equipment, NEC", "country": "United States", "headline": "CFO files routine paperwork on AVT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1715546/000000885826000077/0000008858-26-000077-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107500}, {"id": "0000008858-26-000075", "src": "INSIDERS", "ticker": "AVT", "cik": "8858", "company": "AVNET INC", "company_raw": "AVNET INC", "who": "Philip R. Gallagher", "who_key": "GALLAGHER PHILIP R", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Electronic Parts & Equipment, NEC", "country": "United States", "headline": "CEO files routine paperwork on AVT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1456412/000000885826000075/0000008858-26-000075-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107500}, {"id": "0000008858-26-000073", "src": "INSIDERS", "ticker": "AVT", "cik": "8858", "company": "AVNET INC", "company_raw": "AVNET INC", "who": "Michael Ryan McCoy", "who_key": "McCoy Michael Ryan", "role": "SVP, General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 2919937.1999999997, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Electronic Parts & Equipment, NEC", "country": "United States", "headline": "Insider sells $2.9M of AVT", "source_url": "https://www.sec.gov/Archives/edgar/data/1801884/000000885826000073/0000008858-26-000073-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108940}, {"id": "0000008858-26-000069", "src": "INSIDERS", "ticker": "AVT", "cik": "8858", "company": "AVNET INC", "company_raw": "AVNET INC", "who": "Philip R. Gallagher", "who_key": "GALLAGHER PHILIP R", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 5110074.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Electronic Parts & Equipment, NEC", "country": "United States", "headline": "CEO cashes out $5.1M of AVT", "source_url": "https://www.sec.gov/Archives/edgar/data/1456412/000000885826000069/0000008858-26-000069-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119020}, {"id": "0000008858-26-000060", "src": "INSIDERS", "ticker": "AVT", "cik": "8858", "company": "AVNET INC", "company_raw": "AVNET INC", "who": "Oleg Khaykin", "who_key": "KHAYKIN OLEG", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Electronic Parts & Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on AVT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/8858/000000885826000060/0000008858-26-000060-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179500}, {"id": "13DG-0001027796-26-000037", "src": "13DG", "ticker": "AVT", "cik": "8858", "company": "AVNET INC", "company_raw": "AVNET INC", "who": "Avnet Inc", "who_key": "AVNET 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": "Wholesale-Electronic Parts & Equipment, NEC", "country": "United States", "headline": "AVNET INC moves to a 3.9% passive stake in AVT", "source_url": "https://www.sec.gov/Archives/edgar/data/8858/0001027796-26-000037-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-06-30", "mins": 180940}, {"id": "0000008858-26-000052", "src": "INSIDERS", "ticker": "AVT", "cik": "8858", "company": "AVNET INC", "company_raw": "AVNET INC", "who": "Rodney C. Adkins", "who_key": "Adkins Rodney C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Electronic Parts & Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on AVT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/8858/000000885826000052/0000008858-26-000052-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199660}, {"id": "0000008858-26-000054", "src": "INSIDERS", "ticker": "AVT", "cik": "8858", "company": "AVNET INC", "company_raw": "AVNET INC", "who": "Brenda Freeman", "who_key": "Freeman Brenda", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Electronic Parts & Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on AVT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/8858/000000885826000054/0000008858-26-000054-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199660}, {"id": "0000008858-26-000055", "src": "INSIDERS", "ticker": "AVT", "cik": "8858", "company": "AVNET INC", "company_raw": "AVNET INC", "who": "Helmut Gassel", "who_key": "GASSEL HELMUT", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Electronic Parts & Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on AVT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/8858/000000885826000055/0000008858-26-000055-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199660}, {"id": "0000008858-26-000056", "src": "INSIDERS", "ticker": "AVT", "cik": "8858", "company": "AVNET INC", "company_raw": "AVNET INC", "who": "Virginia Henkels", "who_key": "Henkels Virginia", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Electronic Parts & Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on AVT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/8858/000000885826000056/0000008858-26-000056-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199660}, {"id": "0000008858-26-000057", "src": "INSIDERS", "ticker": "AVT", "cik": "8858", "company": "AVNET INC", "company_raw": "AVNET INC", "who": "Oleg Khaykin", "who_key": "KHAYKIN OLEG", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Electronic Parts & Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on AVT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/8858/000000885826000057/0000008858-26-000057-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199660}, {"id": "0000008858-26-000058", "src": "INSIDERS", "ticker": "AVT", "cik": "8858", "company": "AVNET INC", "company_raw": "AVNET INC", "who": "Ernest E. Maddock", "who_key": "MADDOCK ERNEST E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Electronic Parts & Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on AVT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/8858/000000885826000058/0000008858-26-000058-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199660}, {"id": "0000008858-26-000046", "src": "INSIDERS", "ticker": "AVT", "cik": "8858", "company": "AVNET INC", "company_raw": "AVNET INC", "who": "Kenneth A. Jacobson", "who_key": "JACOBSON KENNETH A", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1023120.0000000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Electronic Parts & Equipment, NEC", "country": "United States", "headline": "CFO sells $1M of AVT", "source_url": "https://www.sec.gov/Archives/edgar/data/8858/000000885826000046/0000008858-26-000046-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237100}, {"id": "0000008858-26-000044", "src": "INSIDERS", "ticker": "AVT", "cik": "8858", "company": "AVNET INC", "company_raw": "AVNET INC", "who": "Philip R. Gallagher", "who_key": "GALLAGHER PHILIP R", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1983446.4000000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Electronic Parts & Equipment, NEC", "country": "United States", "headline": "CEO sells $2M of AVT", "source_url": "https://www.sec.gov/Archives/edgar/data/8858/000000885826000044/0000008858-26-000044-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261580}, {"id": "13DG-0002100119-26-000056", "src": "13DG", "ticker": "AVT", "cik": "8858", "company": "AVNET INC", "company_raw": "AVNET INC", "who": "Avnet Inc", "who_key": "AVNET INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Electronic Parts & Equipment, NEC", "country": "United States", "headline": "AVNET INC crosses 5% of AVT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/8858/0002100119-26-000056-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270220}, {"id": "13DG-0002100121-26-000141", "src": "13DG", "ticker": "AVT", "cik": "8858", "company": "AVNET INC", "company_raw": "AVNET INC", "who": "Avnet Inc", "who_key": "AVNET INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Electronic Parts & Equipment, NEC", "country": "United States", "headline": "AVNET INC crosses 5% of AVT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/8858/0002100121-26-000141-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271660}, {"id": "13DG-0001027796-26-000022", "src": "13DG", "ticker": "AVT", "cik": "8858", "company": "AVNET INC", "company_raw": "AVNET INC", "who": "Avnet Inc", "who_key": "AVNET INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Electronic Parts & Equipment, NEC", "country": "United States", "headline": "AVNET INC crosses 5% of AVT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/8858/0001027796-26-000022-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278860}], "recent_buys": [{"id": "0000008858-25-000067", "src": "INSIDERS", "ticker": "AVT", "cik": "8858", "company": "AVNET INC", "company_raw": "AVNET INC", "who": "Kenneth A. Jacobson", "who_key": "JACOBSON KENNETH A", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 99998.25, "score": 47.5, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Electronic Parts & Equipment, NEC", "country": "United States", "headline": "CFO puts $100K into AVT", "source_url": "https://www.sec.gov/Archives/edgar/data/8858/000000885825000067/0000008858-25-000067-index.htm", "trade_date": "2025-11-07", "timestamp": "2025-11-07", "mins": 519340}], "institutional": [{"id": "13DG-0001027796-26-000037", "src": "13DG", "ticker": "AVT", "cik": "8858", "company": "AVNET INC", "company_raw": "AVNET INC", "who": "Avnet Inc", "who_key": "AVNET 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": "Wholesale-Electronic Parts & Equipment, NEC", "country": "United States", "headline": "AVNET INC moves to a 3.9% passive stake in AVT", "source_url": "https://www.sec.gov/Archives/edgar/data/8858/0001027796-26-000037-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-06-30", "mins": 180940}, {"id": "13DG-0002100119-26-000056", "src": "13DG", "ticker": "AVT", "cik": "8858", "company": "AVNET INC", "company_raw": "AVNET INC", "who": "Avnet Inc", "who_key": "AVNET INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Electronic Parts & Equipment, NEC", "country": "United States", "headline": "AVNET INC crosses 5% of AVT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/8858/0002100119-26-000056-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270220}, {"id": "13DG-0002100121-26-000141", "src": "13DG", "ticker": "AVT", "cik": "8858", "company": "AVNET INC", "company_raw": "AVNET INC", "who": "Avnet Inc", "who_key": "AVNET INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Electronic Parts & Equipment, NEC", "country": "United States", "headline": "AVNET INC crosses 5% of AVT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/8858/0002100121-26-000141-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271660}, {"id": "13DG-0001027796-26-000022", "src": "13DG", "ticker": "AVT", "cik": "8858", "company": "AVNET INC", "company_raw": "AVNET INC", "who": "Avnet Inc", "who_key": "AVNET INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Electronic Parts & Equipment, NEC", "country": "United States", "headline": "AVNET INC crosses 5% of AVT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/8858/0001027796-26-000022-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278860}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Avnet, Inc. - Common Stock", "new_value": "AVNET INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000008858", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000008858", "applied": 1, "detected_at": "2026-09-10T10:06:21.559758"}]}, "key_people": [{"who": "Philip R. Gallagher", "who_key": "GALLAGHER PHILIP R", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 14173861.120000001, "net": -14173861.120000001, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 5110074.0, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1456412/000000885826000069/0000008858-26-000069-index.htm"}, {"action": "SELL", "amount": 1983446.4000000001, "date": "2026-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8858/000000885826000044/0000008858-26-000044-index.htm"}, {"action": "SELL", "amount": 3105904.56, "date": "2026-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8858/000000885826000029/0000008858-26-000029-index.htm"}, {"action": "SELL", "amount": 1612200.0, "date": "2024-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8858/000112760224016993/0001127602-24-016993-index.htm"}, {"action": "SELL", "amount": 1008437.16, "date": "2024-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8858/000112760224015088/0001127602-24-015088-index.htm"}, {"action": "SELL", "amount": 1353799.0, "date": "2023-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8858/000112760223015759/0001127602-23-015759-index.htm"}], "latest": {"action": "SELL", "amount": 5110074.0, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1456412/000000885826000069/0000008858-26-000069-index.htm"}}, {"who": "Michael Ryan McCoy", "who_key": "McCoy Michael Ryan", "role": "SVP, General Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 5296337.359999999, "net": -5296337.359999999, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2919937.1999999997, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801884/000000885826000073/0000008858-26-000073-index.htm"}, {"action": "SELL", "amount": 2376400.16, "date": "2026-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8858/000000885826000028/0000008858-26-000028-index.htm"}], "latest": {"action": "SELL", "amount": 2919937.1999999997, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801884/000000885826000073/0000008858-26-000073-index.htm"}}, {"who": "Thomas Liguori", "who_key": "Liguori Thomas", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 3963663.041, "net": -3963663.041, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1090623.188, "date": "2022-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8858/000112760222021353/0001127602-22-021353-index.htm"}, {"action": "SELL", "amount": 1063737.878, "date": "2022-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8858/000112760222021277/0001127602-22-021277-index.htm"}, {"action": "SELL", "amount": 901700.725, "date": "2022-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8858/000112760222021162/0001127602-22-021162-index.htm"}, {"action": "SELL", "amount": 907601.25, "date": "2022-01-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8858/000000885822000001/0000008858-22-000001-index.htm"}], "latest": {"action": "SELL", "amount": 1090623.188, "date": "2022-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8858/000112760222021353/0001127602-22-021353-index.htm"}}, {"who": "James A. Lawrence", "who_key": "LAWRENCE JAMES A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 3953704.85, "net": -3953704.85, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 199690.86, "date": "2024-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8858/000112760224023139/0001127602-24-023139-index.htm"}, {"action": "SELL", "amount": 387387.0, "date": "2023-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8858/000112760223028277/0001127602-23-028277-index.htm"}, {"action": "SELL", "amount": 329468.8, "date": "2023-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8858/000112760223028183/0001127602-23-028183-index.htm"}, {"action": "SELL", "amount": 3037158.19, "date": "2023-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8858/000112760223015274/0001127602-23-015274-index.htm"}], "latest": {"action": "SELL", "amount": 199690.86, "date": "2024-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8858/000112760224023139/0001127602-24-023139-index.htm"}}, {"who": "Roy Vallee", "who_key": "VALLEE ROY", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 1603440.0, "net": -1603440.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 801720.0, "date": "2003-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8858/000121999803000036/0001219998-03-000036-index.htm"}, {"action": "SELL", "amount": 801720.0, "date": "2003-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8858/000121999803000042/0001219998-03-000042-index.htm"}], "latest": {"action": "SELL", "amount": 801720.0, "date": "2003-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8858/000121999803000036/0001219998-03-000036-index.htm"}}, {"who": "Leng Jin Chan", "who_key": "Chan Leng Jin", "role": "SVP, CIO", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1483273.28, "net": -1483273.28, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 567675.78, "date": "2026-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8858/000000885826000026/0000008858-26-000026-index.htm"}, {"action": "SELL", "amount": 495897.5, "date": "2024-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8858/000112760224022254/0001127602-24-022254-index.htm"}, {"action": "SELL", "amount": 419700.0, "date": "2022-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8858/000112760222005447/0001127602-22-005447-index.htm"}], "latest": {"action": "SELL", "amount": 567675.78, "date": "2026-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8858/000000885826000026/0000008858-26-000026-index.htm"}}, {"who": "Kenneth A. Jacobson", "who_key": "JACOBSON KENNETH A", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 99998.25, "sold": 1023120.0000000001, "net": -923121.7500000001, "trades": 2, "top_score": 47.5, "lean": "selling", "history": [{"action": "SELL", "amount": 1023120.0000000001, "date": "2026-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8858/000000885826000046/0000008858-26-000046-index.htm"}, {"action": "BUY", "amount": 99998.25, "date": "2025-11-07", "score": 47.5, "source_url": "https://www.sec.gov/Archives/edgar/data/8858/000000885825000067/0000008858-25-000067-index.htm"}], "latest": {"action": "SELL", "amount": 1023120.0000000001, "date": "2026-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8858/000000885826000046/0000008858-26-000046-index.htm"}}, {"who": "Elizabeth McMullen", "who_key": "McMullen Elizabeth", "role": "Senior VP - Operations", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 731333.87, "net": -731333.87, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 211200.0, "date": "2025-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8858/000112760225014135/0001127602-25-014135-index.htm"}, {"action": "SELL", "amount": 67067.90000000001, "date": "2024-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8858/000112760224022358/0001127602-24-022358-index.htm"}, {"action": "SELL", "amount": 328000.0, "date": "2022-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8858/000112760222003281/0001127602-22-003281-index.htm"}, {"action": "SELL", "amount": 125065.97, "date": "2021-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8858/000112760221025244/0001127602-21-025244-index.htm"}], "latest": {"action": "SELL", "amount": 211200.0, "date": "2025-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8858/000112760225014135/0001127602-25-014135-index.htm"}}], "activity": [{"date": "2026-08-12", "net": -5110074.0}, {"date": "2026-08-19", "net": -2919937.1999999997}], "announcements": [{"form": "4", "date": "2026-09-25", "title": "PRIMARY DOCUMENT", "accession": "0000008858-26-000112", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "PRIMARY DOCUMENT", "accession": "0000008858-26-000111", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "PRIMARY DOCUMENT", "accession": "0000008858-26-000110", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "PRIMARY DOCUMENT", "accession": "0000008858-26-000109", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "PRIMARY DOCUMENT", "accession": "0000008858-26-000108", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "PRIMARY DOCUMENT", "accession": "0000008858-26-000107", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "PRIMARY DOCUMENT", "accession": "0000008858-26-000105", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "PRIMARY DOCUMENT", "accession": "0000008858-26-000103", "price_sensitive": false}, {"form": "144", "date": "2026-09-16", "title": "Notice of proposed sale", "accession": "0001959173-26-007008", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "PRIMARY DOCUMENT", "accession": "0000008858-26-000101", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "PRIMARY DOCUMENT", "accession": "0000008858-26-000099", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "PRIMARY DOCUMENT", "accession": "0000008858-26-000097", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "PRIMARY DOCUMENT", "accession": "0000008858-26-000095", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001959173-26-006977", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "PRIMARY DOCUMENT", "accession": "0000008858-26-000093", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "PRIMARY DOCUMENT", "accession": "0000008858-26-000091", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "PRIMARY DOCUMENT", "accession": "0000008858-26-000089", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "PRIMARY DOCUMENT", "accession": "0000008858-26-000087", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "PRIMARY DOCUMENT", "accession": "0000008858-26-000085", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "PRIMARY DOCUMENT", "accession": "0000008858-26-000083", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "PRIMARY DOCUMENT", "accession": "0000008858-26-000081", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "PRIMARY DOCUMENT", "accession": "0000008858-26-000079", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "PRIMARY DOCUMENT", "accession": "0000008858-26-000077", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "PRIMARY DOCUMENT", "accession": "0000008858-26-000075", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "PRIMARY DOCUMENT", "accession": "0000008858-26-000073", "price_sensitive": false}], "performance": {"ticker": "AVT", "has_prices": true, "summary": {"n": 1, "avg": 1.0425306813372832, "win_rate": 1.0, "best": 1.0425306813372832, "worst": 1.0425306813372832, "as_of": "2026-08-07"}, "buys": [{"who": "JACOBSON KENNETH A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 99998.25, "date": "2025-11-07", "score": 47.5, "ref_price": 47.26, "return": 1.0425306813372832}]}, "price_series": [{"date": "2016-08-08", "close": 41.24, "volume": 1139210.0}, {"date": "2016-08-09", "close": 41.48, "volume": 729308.0}, {"date": "2016-08-10", "close": 40.99, "volume": 1226466.0}, {"date": "2016-08-11", "close": 41.3, "volume": 1351830.0}, {"date": "2016-08-12", "close": 41.6, "volume": 907615.0}, {"date": "2016-08-15", "close": 41.83, "volume": 597192.0}, {"date": "2016-08-16", "close": 41.37, "volume": 649777.0}, {"date": "2016-08-17", "close": 41.0, "volume": 733486.0}, {"date": "2016-08-18", "close": 41.28, "volume": 634059.0}, {"date": "2016-08-19", "close": 41.5, "volume": 877655.0}, {"date": "2016-08-22", "close": 41.5, "volume": 654856.0}, {"date": "2016-08-23", "close": 41.54, "volume": 581081.0}, {"date": "2016-08-24", "close": 41.65, "volume": 838529.0}, {"date": "2016-08-25", "close": 41.76, "volume": 885227.0}, {"date": "2016-08-26", "close": 41.56, "volume": 1164211.0}, {"date": "2016-08-29", "close": 41.95, "volume": 762797.0}, {"date": "2016-08-30", "close": 42.06, "volume": 678932.0}, {"date": "2016-08-31", "close": 41.68, "volume": 968942.0}, {"date": "2016-09-01", "close": 41.71, "volume": 841187.0}, {"date": "2016-09-02", "close": 41.82, "volume": 734766.0}, {"date": "2016-09-06", "close": 41.47, "volume": 574042.0}, {"date": "2016-09-07", "close": 41.63, "volume": 707132.0}, {"date": "2016-09-08", "close": 41.37, "volume": 794725.0}, {"date": "2016-09-09", "close": 40.05, "volume": 1222901.0}, {"date": "2016-09-12", "close": 40.33, "volume": 761613.0}, {"date": "2016-09-13", "close": 39.48, "volume": 1265496.0}, {"date": "2016-09-14", "close": 39.2, "volume": 1193565.0}, {"date": "2016-09-15", "close": 39.69, "volume": 1823908.0}, {"date": "2016-09-16", "close": 39.21, "volume": 1266732.0}, {"date": "2016-09-19", "close": 41.89, "volume": 3171512.0}, {"date": "2016-09-20", "close": 40.33, "volume": 2324198.0}, {"date": "2016-09-21", "close": 40.89, "volume": 860486.0}, {"date": "2016-09-22", "close": 41.48, "volume": 1623142.0}, {"date": "2016-09-23", "close": 40.45, "volume": 983416.0}, {"date": "2016-09-26", "close": 40.1, "volume": 1053507.0}, {"date": "2016-09-27", "close": 40.48, "volume": 1022751.0}, {"date": "2016-09-28", "close": 40.75, "volume": 1250565.0}, {"date": "2016-09-29", "close": 40.59, "volume": 822831.0}, {"date": "2016-09-30", "close": 41.06, "volume": 813122.0}, {"date": "2016-10-03", "close": 40.5, "volume": 1120145.0}, {"date": "2016-10-04", "close": 42.13, "volume": 1766632.0}, {"date": "2016-10-05", "close": 42.84, "volume": 1515954.0}, {"date": "2016-10-06", "close": 42.58, "volume": 882264.0}, {"date": "2016-10-07", "close": 42.59, "volume": 976030.0}, {"date": "2016-10-10", "close": 42.53, "volume": 576416.0}, {"date": "2016-10-11", "close": 41.79, "volume": 844713.0}, {"date": "2016-10-12", "close": 41.76, "volume": 670937.0}, {"date": "2016-10-13", "close": 41.19, "volume": 634673.0}, {"date": "2016-10-14", "close": 41.3, "volume": 618066.0}, {"date": "2016-10-17", "close": 41.56, "volume": 890339.0}, {"date": "2016-10-18", "close": 41.83, "volume": 860581.0}, {"date": "2016-10-19", "close": 42.06, "volume": 599027.0}, {"date": "2016-10-20", "close": 41.82, "volume": 650336.0}, {"date": "2016-10-21", "close": 42.01, "volume": 743781.0}, {"date": "2016-10-24", "close": 42.59, "volume": 565370.0}, {"date": "2016-10-25", "close": 42.41, "volume": 899583.0}, {"date": "2016-10-26", "close": 42.29, "volume": 1089483.0}, {"date": "2016-10-27", "close": 42.14, "volume": 855849.0}, {"date": "2016-10-28", "close": 41.58, "volume": 1489881.0}, {"date": "2016-10-31", "close": 41.95, "volume": 1056405.0}, {"date": "2016-11-01", "close": 41.68, "volume": 1028243.0}, {"date": "2016-11-02", "close": 41.26, "volume": 837956.0}, {"date": "2016-11-03", "close": 41.12, "volume": 972059.0}, {"date": "2016-11-04", "close": 41.52, "volume": 900875.0}, {"date": "2016-11-07", "close": 42.77, "volume": 1098737.0}, {"date": "2016-11-08", "close": 42.54, "volume": 774140.0}, {"date": "2016-11-09", "close": 43.31, "volume": 950306.0}, {"date": "2016-11-10", "close": 43.52, "volume": 1556176.0}, {"date": "2016-11-11", "close": 43.76, "volume": 999058.0}, {"date": "2016-11-14", "close": 44.31, "volume": 853903.0}, {"date": "2016-11-15", "close": 44.77, "volume": 940832.0}, {"date": "2016-11-16", "close": 44.93, "volume": 638432.0}, {"date": "2016-11-17", "close": 45.08, "volume": 580995.0}, {"date": "2016-11-18", "close": 45.14, "volume": 651828.0}, {"date": "2016-11-21", "close": 45.39, "volume": 942466.0}, {"date": "2016-11-22", "close": 46.16, "volume": 1221612.0}, {"date": "2016-11-23", "close": 46.19, "volume": 545623.0}, {"date": "2016-11-25", "close": 46.55, "volume": 306061.0}, {"date": "2016-11-28", "close": 46.09, "volume": 637682.0}, {"date": "2016-11-29", "close": 46.09, "volume": 691357.0}, {"date": "2016-11-30", "close": 45.89, "volume": 788694.0}, {"date": "2016-12-01", "close": 45.69, "volume": 780715.0}, {"date": "2016-12-02", "close": 45.28, "volume": 846031.0}, {"date": "2016-12-05", "close": 45.83, "volume": 1021176.0}, {"date": "2016-12-06", "close": 46.69, "volume": 1152151.0}, {"date": "2016-12-07", "close": 47.39, "volume": 983836.0}, {"date": "2016-12-08", "close": 48.15, "volume": 768587.0}, {"date": "2016-12-09", "close": 47.97, "volume": 622337.0}, {"date": "2016-12-12", "close": 47.56, "volume": 540240.0}, {"date": "2016-12-13", "close": 48.7, "volume": 2072174.0}, {"date": "2016-12-14", "close": 47.7, "volume": 1137668.0}, {"date": "2016-12-15", "close": 48.02, "volume": 1775104.0}, {"date": "2016-12-16", "close": 48.01, "volume": 1678620.0}, {"date": "2016-12-19", "close": 48.37, "volume": 922187.0}, {"date": "2016-12-20", "close": 48.69, "volume": 940750.0}, {"date": "2016-12-21", "close": 48.84, "volume": 1177311.0}, {"date": "2016-12-22", "close": 48.14, "volume": 688831.0}, {"date": "2016-12-23", "close": 48.07, "volume": 282363.0}, {"date": "2016-12-27", "close": 48.38, "volume": 247210.0}, {"date": "2016-12-28", "close": 47.85, "volume": 357191.0}, {"date": "2016-12-29", "close": 47.98, "volume": 365997.0}, {"date": "2016-12-30", "close": 47.61, "volume": 349826.0}, {"date": "2017-01-03", "close": 47.23, "volume": 978817.0}, {"date": "2017-01-04", "close": 47.32, "volume": 1927084.0}, {"date": "2017-01-05", "close": 47.13, "volume": 1325192.0}, {"date": "2017-01-06", "close": 47.58, "volume": 912903.0}, {"date": "2017-01-09", "close": 46.84, "volume": 572750.0}, {"date": "2017-01-10", "close": 46.97, "volume": 1281119.0}, {"date": "2017-01-11", "close": 46.95, "volume": 1474325.0}, {"date": "2017-01-12", "close": 46.79, "volume": 997750.0}, {"date": "2017-01-13", "close": 47.18, "volume": 578168.0}, {"date": "2017-01-17", "close": 46.52, "volume": 680120.0}, {"date": "2017-01-18", "close": 47.09, "volume": 604557.0}, {"date": "2017-01-19", "close": 46.97, "volume": 497160.0}, {"date": "2017-01-20", "close": 47.2, "volume": 741655.0}, {"date": "2017-01-23", "close": 46.6, "volume": 931512.0}, {"date": "2017-01-24", "close": 47.26, "volume": 1531160.0}, {"date": "2017-01-25", "close": 47.61, "volume": 1095866.0}, {"date": "2017-01-26", "close": 46.33, "volume": 1714697.0}, {"date": "2017-01-27", "close": 46.88, "volume": 1140291.0}, {"date": "2017-01-30", "close": 46.47, "volume": 1055123.0}, {"date": "2017-01-31", "close": 46.44, "volume": 780894.0}, {"date": "2017-02-01", "close": 46.33, "volume": 767906.0}, {"date": "2017-02-02", "close": 46.44, "volume": 844679.0}, {"date": "2017-02-03", "close": 47.08, "volume": 836000.0}, {"date": "2017-02-06", "close": 46.73, "volume": 855663.0}, {"date": "2017-02-07", "close": 46.49, "volume": 982273.0}, {"date": "2017-02-08", "close": 46.64, "volume": 1058713.0}, {"date": "2017-02-09", "close": 46.7, "volume": 756948.0}, {"date": "2017-02-10", "close": 46.66, "volume": 570999.0}, {"date": "2017-02-13", "close": 46.74, "volume": 556802.0}, {"date": "2017-02-14", "close": 46.66, "volume": 908894.0}, {"date": "2017-02-15", "close": 46.25, "volume": 1739830.0}, {"date": "2017-02-16", "close": 46.29, "volume": 687302.0}, {"date": "2017-02-17", "close": 46.41, "volume": 1994860.0}, {"date": "2017-02-21", "close": 46.76, "volume": 843730.0}, {"date": "2017-02-22", "close": 46.52, "volume": 1130038.0}, {"date": "2017-02-23", "close": 46.3, "volume": 848206.0}, {"date": "2017-02-24", "close": 46.41, "volume": 719997.0}, {"date": "2017-02-27", "close": 46.24, "volume": 915849.0}, {"date": "2017-02-28", "close": 46.08, "volume": 1867312.0}, {"date": "2017-03-01", "close": 46.99, "volume": 1907425.0}, {"date": "2017-03-02", "close": 46.49, "volume": 1433084.0}, {"date": "2017-03-03", "close": 46.37, "volume": 882010.0}, {"date": "2017-03-06", "close": 46.03, "volume": 842669.0}, {"date": "2017-03-07", "close": 45.66, "volume": 1076830.0}, {"date": "2017-03-08", "close": 45.39, "volume": 1022138.0}, {"date": "2017-03-09", "close": 45.19, "volume": 852839.0}, {"date": "2017-03-10", "close": 45.36, "volume": 1425491.0}, {"date": "2017-03-13", "close": 45.53, "volume": 1884086.0}, {"date": "2017-03-14", "close": 45.58, "volume": 875940.0}, {"date": "2017-03-15", "close": 45.98, "volume": 1134726.0}, {"date": "2017-03-16", "close": 46.22, "volume": 761522.0}, {"date": "2017-03-17", "close": 46.05, "volume": 1636364.0}, {"date": "2017-03-20", "close": 45.5, "volume": 1171734.0}, {"date": "2017-03-21", "close": 44.04, "volume": 1905480.0}, {"date": "2017-03-22", "close": 44.01, "volume": 1609068.0}, {"date": "2017-03-23", "close": 44.35, "volume": 1187265.0}, {"date": "2017-03-24", "close": 44.4, "volume": 1348361.0}, {"date": "2017-03-27", "close": 44.19, "volume": 888465.0}, {"date": "2017-03-28", "close": 44.71, "volume": 1307429.0}, {"date": "2017-03-29", "close": 45.09, "volume": 1315924.0}, {"date": "2017-03-30", "close": 45.61, "volume": 1239376.0}, {"date": "2017-03-31", "close": 45.76, "volume": 1446189.0}, {"date": "2017-04-03", "close": 44.96, "volume": 1301775.0}, {"date": "2017-04-04", "close": 44.93, "volume": 1244432.0}, {"date": "2017-04-05", "close": 44.56, "volume": 1603423.0}, {"date": "2017-04-06", "close": 44.8, "volume": 937695.0}, {"date": "2017-04-07", "close": 44.6, "volume": 806993.0}, {"date": "2017-04-10", "close": 44.58, "volume": 946889.0}, {"date": "2017-04-11", "close": 44.64, "volume": 692434.0}, {"date": "2017-04-12", "close": 43.94, "volume": 742828.0}, {"date": "2017-04-13", "close": 43.6, "volume": 1138558.0}, {"date": "2017-04-17", "close": 43.89, "volume": 827047.0}, {"date": "2017-04-18", "close": 44.14, "volume": 783070.0}, {"date": "2017-04-19", "close": 44.14, "volume": 846117.0}, {"date": "2017-04-20", "close": 44.64, "volume": 707563.0}, {"date": "2017-04-21", "close": 44.21, "volume": 1103776.0}, {"date": "2017-04-24", "close": 44.52, "volume": 2126039.0}, {"date": "2017-04-25", "close": 44.85, "volume": 1055751.0}, {"date": "2017-04-26", "close": 44.58, "volume": 1640950.0}, {"date": "2017-04-27", "close": 40.86, "volume": 3840720.0}, {"date": "2017-04-28", "close": 38.69, "volume": 4065948.0}, {"date": "2017-05-01", "close": 38.17, "volume": 2347946.0}, {"date": "2017-05-02", "close": 37.48, "volume": 2596178.0}, {"date": "2017-05-03", "close": 37.06, "volume": 2570528.0}, {"date": "2017-05-04", "close": 36.8, "volume": 1400011.0}, {"date": "2017-05-05", "close": 37.28, "volume": 2434763.0}, {"date": "2017-05-08", "close": 37.94, "volume": 2452439.0}, {"date": "2017-05-09", "close": 37.45, "volume": 1263237.0}, {"date": "2017-05-10", "close": 37.56, "volume": 1513863.0}, {"date": "2017-05-11", "close": 37.61, "volume": 1845263.0}, {"date": "2017-05-12", "close": 37.31, "volume": 948716.0}, {"date": "2017-05-15", "close": 37.53, "volume": 1597880.0}, {"date": "2017-05-16", "close": 37.41, "volume": 1003476.0}, {"date": "2017-05-17", "close": 36.6, "volume": 1388646.0}, {"date": "2017-05-18", "close": 35.96, "volume": 1422057.0}, {"date": "2017-05-19", "close": 37.09, "volume": 1599601.0}, {"date": "2017-05-22", "close": 36.98, "volume": 1260986.0}, {"date": "2017-05-23", "close": 36.51, "volume": 1317005.0}, {"date": "2017-05-24", "close": 36.7, "volume": 1019404.0}, {"date": "2017-05-25", "close": 36.86, "volume": 979370.0}, {"date": "2017-05-26", "close": 36.69, "volume": 891041.0}, {"date": "2017-05-30", "close": 36.63, "volume": 1143003.0}, {"date": "2017-05-31", "close": 36.68, "volume": 1785902.0}, {"date": "2017-06-01", "close": 37.27, "volume": 1691280.0}, {"date": "2017-06-02", "close": 37.0, "volume": 1448633.0}, {"date": "2017-06-05", "close": 37.44, "volume": 1910315.0}, {"date": "2017-06-06", "close": 37.83, "volume": 1618923.0}, {"date": "2017-06-07", "close": 38.1, "volume": 1353650.0}, {"date": "2017-06-08", "close": 38.64, "volume": 1256195.0}, {"date": "2017-06-09", "close": 38.64, "volume": 1149111.0}, {"date": "2017-06-12", "close": 38.12, "volume": 1468496.0}, {"date": "2017-06-13", "close": 38.42, "volume": 1209095.0}, {"date": "2017-06-14", "close": 38.35, "volume": 929347.0}, {"date": "2017-06-15", "close": 38.27, "volume": 899850.0}, {"date": "2017-06-16", "close": 38.59, "volume": 1650700.0}, {"date": "2017-06-19", "close": 39.0, "volume": 1130529.0}, {"date": "2017-06-20", "close": 38.81, "volume": 1001187.0}, {"date": "2017-06-21", "close": 38.1, "volume": 895470.0}, {"date": "2017-06-22", "close": 38.57, "volume": 997745.0}, {"date": "2017-06-23", "close": 38.69, "volume": 1725994.0}, {"date": "2017-06-26", "close": 38.94, "volume": 833387.0}, {"date": "2017-06-27", "close": 38.63, "volume": 1543475.0}, {"date": "2017-06-28", "close": 39.2, "volume": 988400.0}, {"date": "2017-06-29", "close": 38.98, "volume": 691417.0}, {"date": "2017-06-30", "close": 38.88, "volume": 912725.0}, {"date": "2017-07-03", "close": 39.35, "volume": 360555.0}, {"date": "2017-07-05", "close": 38.82, "volume": 952933.0}, {"date": "2017-07-06", "close": 38.2, "volume": 870425.0}, {"date": "2017-07-07", "close": 38.99, "volume": 448313.0}, {"date": "2017-07-10", "close": 38.74, "volume": 703799.0}, {"date": "2017-07-11", "close": 38.93, "volume": 635215.0}, {"date": "2017-07-12", "close": 39.6, "volume": 1074133.0}, {"date": "2017-07-13", "close": 39.79, "volume": 1270253.0}, {"date": "2017-07-14", "close": 39.63, "volume": 2058267.0}, {"date": "2017-07-17", "close": 39.93, "volume": 746532.0}, {"date": "2017-07-18", "close": 39.31, "volume": 1314823.0}, {"date": "2017-07-19", "close": 39.79, "volume": 1355830.0}, {"date": "2017-07-20", "close": 39.62, "volume": 1279032.0}, {"date": "2017-07-21", "close": 39.25, "volume": 1035020.0}, {"date": "2017-07-24", "close": 39.01, "volume": 949530.0}, {"date": "2017-07-25", "close": 39.34, "volume": 1538501.0}, {"date": "2017-07-26", "close": 39.13, "volume": 749353.0}, {"date": "2017-07-27", "close": 38.73, "volume": 822420.0}, {"date": "2017-07-28", "close": 38.14, "volume": 656900.0}, {"date": "2017-07-31", "close": 38.38, "volume": 743648.0}, {"date": "2017-08-01", "close": 38.69, "volume": 1187656.0}, {"date": "2017-08-02", "close": 38.48, "volume": 911355.0}, {"date": "2017-08-03", "close": 38.27, "volume": 795705.0}, {"date": "2017-08-04", "close": 38.2, "volume": 869465.0}, {"date": "2017-08-07", "close": 38.06, "volume": 1172910.0}, {"date": "2017-08-08", "close": 38.31, "volume": 2198848.0}, {"date": "2017-08-09", "close": 37.91, "volume": 2046999.0}, {"date": "2017-08-10", "close": 36.8, "volume": 1744271.0}, {"date": "2017-08-11", "close": 36.99, "volume": 945779.0}, {"date": "2017-08-14", "close": 37.47, "volume": 936175.0}, {"date": "2017-08-15", "close": 37.35, "volume": 967895.0}, {"date": "2017-08-16", "close": 37.54, "volume": 905911.0}, {"date": "2017-08-17", "close": 36.81, "volume": 811725.0}, {"date": "2017-08-18", "close": 35.95, "volume": 1233608.0}, {"date": "2017-08-21", "close": 35.93, "volume": 1114099.0}, {"date": "2017-08-22", "close": 36.36, "volume": 769033.0}, {"date": "2017-08-23", "close": 36.66, "volume": 1288591.0}, {"date": "2017-08-24", "close": 36.95, "volume": 1487574.0}, {"date": "2017-08-25", "close": 37.39, "volume": 867702.0}, {"date": "2017-08-28", "close": 37.44, "volume": 856094.0}, {"date": "2017-08-29", "close": 37.55, "volume": 598708.0}, {"date": "2017-08-30", "close": 37.97, "volume": 536246.0}, {"date": "2017-08-31", "close": 38.57, "volume": 1570078.0}, {"date": "2017-09-01", "close": 37.9, "volume": 1572559.0}, {"date": "2017-09-05", "close": 37.2, "volume": 757375.0}, {"date": "2017-09-06", "close": 36.84, "volume": 1421721.0}, {"date": "2017-09-07", "close": 36.79, "volume": 1013183.0}, {"date": "2017-09-08", "close": 36.85, "volume": 936825.0}, {"date": "2017-09-11", "close": 37.58, "volume": 552359.0}, {"date": "2017-09-12", "close": 38.07, "volume": 620367.0}, {"date": "2017-09-13", "close": 38.31, "volume": 730126.0}, {"date": "2017-09-14", "close": 38.37, "volume": 481244.0}, {"date": "2017-09-15", "close": 38.76, "volume": 1062131.0}, {"date": "2017-09-18", "close": 38.88, "volume": 435785.0}, {"date": "2017-09-19", "close": 38.79, "volume": 568882.0}, {"date": "2017-09-20", "close": 38.79, "volume": 620034.0}, {"date": "2017-09-21", "close": 38.65, "volume": 404360.0}, {"date": "2017-09-22", "close": 38.87, "volume": 467932.0}, {"date": "2017-09-25", "close": 39.47, "volume": 887764.0}, {"date": "2017-09-26", "close": 39.62, "volume": 951776.0}, {"date": "2017-09-27", "close": 39.6, "volume": 856804.0}, {"date": "2017-09-28", "close": 39.53, "volume": 524835.0}, {"date": "2017-09-29", "close": 39.3, "volume": 599623.0}, {"date": "2017-10-02", "close": 40.11, "volume": 1153766.0}, {"date": "2017-10-03", "close": 40.52, "volume": 789065.0}, {"date": "2017-10-04", "close": 40.31, "volume": 594174.0}, {"date": "2017-10-05", "close": 40.65, "volume": 686685.0}, {"date": "2017-10-06", "close": 40.46, "volume": 1562215.0}, {"date": "2017-10-09", "close": 40.41, "volume": 907908.0}, {"date": "2017-10-10", "close": 40.65, "volume": 502359.0}, {"date": "2017-10-11", "close": 40.69, "volume": 568035.0}, {"date": "2017-10-12", "close": 40.59, "volume": 833443.0}, {"date": "2017-10-13", "close": 40.64, "volume": 660727.0}, {"date": "2017-10-16", "close": 40.65, "volume": 369110.0}, {"date": "2017-10-17", "close": 40.71, "volume": 854334.0}, {"date": "2017-10-18", "close": 40.85, "volume": 622917.0}, {"date": "2017-10-19", "close": 40.47, "volume": 508328.0}, {"date": "2017-10-20", "close": 40.59, "volume": 802012.0}, {"date": "2017-10-23", "close": 40.08, "volume": 805021.0}, {"date": "2017-10-24", "close": 40.21, "volume": 793825.0}, {"date": "2017-10-25", "close": 40.09, "volume": 621489.0}, {"date": "2017-10-26", "close": 41.72, "volume": 2403992.0}, {"date": "2017-10-27", "close": 40.07, "volume": 1804371.0}, {"date": "2017-10-30", "close": 39.7, "volume": 858653.0}, {"date": "2017-10-31", "close": 39.8, "volume": 1125991.0}, {"date": "2017-11-01", "close": 39.49, "volume": 935857.0}, {"date": "2017-11-02", "close": 39.37, "volume": 773548.0}, {"date": "2017-11-03", "close": 39.21, "volume": 781200.0}, {"date": "2017-11-06", "close": 39.45, "volume": 485037.0}, {"date": "2017-11-07", "close": 39.51, "volume": 842089.0}, {"date": "2017-11-08", "close": 39.62, "volume": 746819.0}, {"date": "2017-11-09", "close": 39.44, "volume": 979570.0}, {"date": "2017-11-10", "close": 39.56, "volume": 859298.0}, {"date": "2017-11-13", "close": 39.21, "volume": 669292.0}, {"date": "2017-11-14", "close": 38.84, "volume": 891625.0}, {"date": "2017-11-15", "close": 38.72, "volume": 694233.0}, {"date": "2017-11-16", "close": 39.46, "volume": 790388.0}, {"date": "2017-11-17", "close": 39.6, "volume": 1186611.0}, {"date": "2017-11-20", "close": 40.07, "volume": 677617.0}, {"date": "2017-11-21", "close": 40.4, "volume": 709128.0}, {"date": "2017-11-22", "close": 40.46, "volume": 513585.0}, {"date": "2017-11-24", "close": 40.16, "volume": 268454.0}, {"date": "2017-11-27", "close": 40.52, "volume": 585170.0}, {"date": "2017-11-28", "close": 41.36, "volume": 1126817.0}, {"date": "2017-11-29", "close": 41.24, "volume": 813773.0}, {"date": "2017-11-30", "close": 41.41, "volume": 1127212.0}, {"date": "2017-12-01", "close": 41.53, "volume": 1058072.0}, {"date": "2017-12-04", "close": 40.8, "volume": 1116767.0}, {"date": "2017-12-05", "close": 40.34, "volume": 932972.0}, {"date": "2017-12-06", "close": 39.81, "volume": 859796.0}, {"date": "2017-12-07", "close": 39.13, "volume": 1015796.0}, {"date": "2017-12-08", "close": 39.14, "volume": 754886.0}, {"date": "2017-12-11", "close": 39.53, "volume": 553158.0}, {"date": "2017-12-12", "close": 39.63, "volume": 1142879.0}, {"date": "2017-12-13", "close": 39.58, "volume": 736967.0}, {"date": "2017-12-14", "close": 38.67, "volume": 1001742.0}, {"date": "2017-12-15", "close": 39.06, "volume": 2037464.0}, {"date": "2017-12-18", "close": 40.15, "volume": 912466.0}, {"date": "2017-12-19", "close": 39.86, "volume": 802301.0}, {"date": "2017-12-20", "close": 39.88, "volume": 558417.0}, {"date": "2017-12-21", "close": 39.86, "volume": 581708.0}, {"date": "2017-12-22", "close": 39.6, "volume": 410146.0}, {"date": "2017-12-26", "close": 39.47, "volume": 360068.0}, {"date": "2017-12-27", "close": 39.51, "volume": 739238.0}, {"date": "2017-12-28", "close": 39.76, "volume": 431893.0}, {"date": "2017-12-29", "close": 39.62, "volume": 704889.0}, {"date": "2018-01-02", "close": 39.99, "volume": 873117.0}, {"date": "2018-01-03", "close": 40.48, "volume": 1106429.0}, {"date": "2018-01-04", "close": 41.03, "volume": 1084945.0}, {"date": "2018-01-05", "close": 41.8, "volume": 1036299.0}, {"date": "2018-01-08", "close": 41.78, "volume": 576840.0}, {"date": "2018-01-09", "close": 41.96, "volume": 730533.0}, {"date": "2018-01-10", "close": 41.3, "volume": 858369.0}, {"date": "2018-01-11", "close": 41.78, "volume": 642411.0}, {"date": "2018-01-12", "close": 41.75, "volume": 971193.0}, {"date": "2018-01-16", "close": 41.41, "volume": 627680.0}, {"date": "2018-01-17", "close": 41.65, "volume": 462564.0}, {"date": "2018-01-18", "close": 41.32, "volume": 495002.0}, {"date": "2018-01-19", "close": 43.28, "volume": 1537118.0}, {"date": "2018-01-22", "close": 42.91, "volume": 1049976.0}, {"date": "2018-01-23", "close": 42.64, "volume": 1220542.0}, {"date": "2018-01-24", "close": 42.79, "volume": 1521498.0}, {"date": "2018-01-25", "close": 42.99, "volume": 2614981.0}, {"date": "2018-01-26", "close": 43.69, "volume": 1572034.0}, {"date": "2018-01-29", "close": 43.47, "volume": 1229506.0}, {"date": "2018-01-30", "close": 42.86, "volume": 1214999.0}, {"date": "2018-01-31", "close": 42.5, "volume": 1419987.0}, {"date": "2018-02-01", "close": 42.44, "volume": 1061083.0}, {"date": "2018-02-02", "close": 41.48, "volume": 1270988.0}, {"date": "2018-02-05", "close": 40.12, "volume": 1866953.0}, {"date": "2018-02-06", "close": 40.43, "volume": 2264952.0}, {"date": "2018-02-07", "close": 41.18, "volume": 1500655.0}, {"date": "2018-02-08", "close": 39.62, "volume": 1887186.0}, {"date": "2018-02-09", "close": 39.72, "volume": 1021300.0}, {"date": "2018-02-12", "close": 40.3, "volume": 541627.0}, {"date": "2018-02-13", "close": 40.8, "volume": 750317.0}, {"date": "2018-02-14", "close": 41.9, "volume": 824126.0}, {"date": "2018-02-15", "close": 42.38, "volume": 608380.0}, {"date": "2018-02-16", "close": 42.26, "volume": 642494.0}, {"date": "2018-02-20", "close": 42.23, "volume": 551374.0}, {"date": "2018-02-21", "close": 42.01, "volume": 797700.0}, {"date": "2018-02-22", "close": 41.84, "volume": 531512.0}, {"date": "2018-02-23", "close": 42.62, "volume": 419778.0}, {"date": "2018-02-26", "close": 43.11, "volume": 512940.0}, {"date": "2018-02-27", "close": 42.92, "volume": 746541.0}, {"date": "2018-02-28", "close": 42.7, "volume": 845985.0}, {"date": "2018-03-01", "close": 42.44, "volume": 672584.0}, {"date": "2018-03-02", "close": 43.13, "volume": 476753.0}, {"date": "2018-03-05", "close": 43.39, "volume": 743667.0}, {"date": "2018-03-06", "close": 43.79, "volume": 546851.0}, {"date": "2018-03-07", "close": 43.79, "volume": 663024.0}, {"date": "2018-03-08", "close": 43.4, "volume": 884983.0}, {"date": "2018-03-09", "close": 44.02, "volume": 988249.0}, {"date": "2018-03-12", "close": 44.4, "volume": 681277.0}, {"date": "2018-03-13", "close": 44.21, "volume": 722541.0}, {"date": "2018-03-14", "close": 43.92, "volume": 606918.0}, {"date": "2018-03-15", "close": 44.14, "volume": 753675.0}, {"date": "2018-03-16", "close": 44.71, "volume": 905806.0}, {"date": "2018-03-19", "close": 43.59, "volume": 405161.0}, {"date": "2018-03-20", "close": 43.6, "volume": 604492.0}, {"date": "2018-03-21", "close": 43.7, "volume": 470072.0}, {"date": "2018-03-22", "close": 42.53, "volume": 487648.0}, {"date": "2018-03-23", "close": 41.07, "volume": 500114.0}, {"date": "2018-03-26", "close": 41.91, "volume": 354232.0}, {"date": "2018-03-27", "close": 41.22, "volume": 571486.0}, {"date": "2018-03-28", "close": 41.26, "volume": 630740.0}, {"date": "2018-03-29", "close": 41.76, "volume": 902309.0}, {"date": "2018-04-02", "close": 40.21, "volume": 857466.0}, {"date": "2018-04-03", "close": 41.07, "volume": 843463.0}, {"date": "2018-04-04", "close": 41.42, "volume": 553517.0}, {"date": "2018-04-05", "close": 41.66, "volume": 768034.0}, {"date": "2018-04-06", "close": 40.34, "volume": 531632.0}, {"date": "2018-04-09", "close": 40.81, "volume": 950427.0}, {"date": "2018-04-10", "close": 41.5, "volume": 1052996.0}, {"date": "2018-04-11", "close": 41.94, "volume": 680058.0}, {"date": "2018-04-12", "close": 41.94, "volume": 703576.0}, {"date": "2018-04-13", "close": 41.72, "volume": 637782.0}, {"date": "2018-04-16", "close": 42.08, "volume": 700221.0}, {"date": "2018-04-17", "close": 42.25, "volume": 685382.0}, {"date": "2018-04-18", "close": 42.45, "volume": 697994.0}, {"date": "2018-04-19", "close": 41.91, "volume": 814301.0}, {"date": "2018-04-20", "close": 41.39, "volume": 1031185.0}, {"date": "2018-04-23", "close": 40.93, "volume": 1039727.0}, {"date": "2018-04-24", "close": 39.93, "volume": 1006539.0}, {"date": "2018-04-25", "close": 40.35, "volume": 1375568.0}, {"date": "2018-04-26", "close": 39.21, "volume": 1150150.0}, {"date": "2018-04-27", "close": 39.27, "volume": 1251771.0}, {"date": "2018-04-30", "close": 39.23, "volume": 1228763.0}, {"date": "2018-05-01", "close": 39.33, "volume": 887733.0}, {"date": "2018-05-02", "close": 39.21, "volume": 642485.0}, {"date": "2018-05-03", "close": 38.82, "volume": 908641.0}, {"date": "2018-05-04", "close": 39.35, "volume": 730633.0}, {"date": "2018-05-07", "close": 39.27, "volume": 666772.0}, {"date": "2018-05-08", "close": 40.06, "volume": 907378.0}, {"date": "2018-05-09", "close": 40.0, "volume": 1371767.0}, {"date": "2018-05-10", "close": 40.7, "volume": 717060.0}, {"date": "2018-05-11", "close": 40.75, "volume": 575397.0}, {"date": "2018-05-14", "close": 40.45, "volume": 493614.0}, {"date": "2018-05-15", "close": 40.43, "volume": 672884.0}, {"date": "2018-05-16", "close": 38.93, "volume": 1707193.0}, {"date": "2018-05-17", "close": 39.18, "volume": 563829.0}, {"date": "2018-05-18", "close": 39.05, "volume": 424383.0}, {"date": "2018-05-21", "close": 39.48, "volume": 633069.0}, {"date": "2018-05-22", "close": 39.3, "volume": 528381.0}, {"date": "2018-05-23", "close": 38.71, "volume": 490464.0}, {"date": "2018-05-24", "close": 38.75, "volume": 530488.0}, {"date": "2018-05-25", "close": 38.7, "volume": 478686.0}, {"date": "2018-05-29", "close": 38.61, "volume": 517803.0}, {"date": "2018-05-30", "close": 39.27, "volume": 864283.0}, {"date": "2018-05-31", "close": 38.12, "volume": 1666912.0}, {"date": "2018-06-01", "close": 38.63, "volume": 1118310.0}, {"date": "2018-06-04", "close": 38.58, "volume": 836812.0}, {"date": "2018-06-05", "close": 39.31, "volume": 1079935.0}, {"date": "2018-06-06", "close": 39.31, "volume": 864151.0}, {"date": "2018-06-07", "close": 39.41, "volume": 661658.0}, {"date": "2018-06-08", "close": 39.58, "volume": 968143.0}, {"date": "2018-06-11", "close": 39.65, "volume": 722682.0}, {"date": "2018-06-12", "close": 39.63, "volume": 1036730.0}, {"date": "2018-06-13", "close": 39.64, "volume": 802617.0}, {"date": "2018-06-14", "close": 40.18, "volume": 1461170.0}, {"date": "2018-06-15", "close": 42.72, "volume": 2713014.0}, {"date": "2018-06-18", "close": 42.56, "volume": 1805226.0}, {"date": "2018-06-19", "close": 42.46, "volume": 1279887.0}, {"date": "2018-06-20", "close": 42.29, "volume": 813284.0}, {"date": "2018-06-21", "close": 42.66, "volume": 1017096.0}, {"date": "2018-06-22", "close": 43.09, "volume": 1514430.0}, {"date": "2018-06-25", "close": 42.88, "volume": 1338053.0}, {"date": "2018-06-26", "close": 43.52, "volume": 1398853.0}, {"date": "2018-06-27", "close": 43.33, "volume": 1170260.0}, {"date": "2018-06-28", "close": 42.73, "volume": 933376.0}, {"date": "2018-06-29", "close": 42.89, "volume": 839992.0}, {"date": "2018-07-02", "close": 42.85, "volume": 799495.0}, {"date": "2018-07-03", "close": 43.04, "volume": 470500.0}, {"date": "2018-07-05", "close": 43.71, "volume": 1668269.0}, {"date": "2018-07-06", "close": 43.97, "volume": 646690.0}, {"date": "2018-07-09", "close": 44.74, "volume": 1170270.0}, {"date": "2018-07-10", "close": 44.7, "volume": 1223511.0}, {"date": "2018-07-11", "close": 43.94, "volume": 547926.0}, {"date": "2018-07-12", "close": 44.29, "volume": 761246.0}, {"date": "2018-07-13", "close": 44.28, "volume": 843757.0}, {"date": "2018-07-16", "close": 43.93, "volume": 741153.0}, {"date": "2018-07-17", "close": 43.82, "volume": 589587.0}, {"date": "2018-07-18", "close": 44.25, "volume": 767388.0}, {"date": "2018-07-19", "close": 44.38, "volume": 720527.0}, {"date": "2018-07-20", "close": 43.61, "volume": 855245.0}, {"date": "2018-07-23", "close": 43.33, "volume": 692108.0}, {"date": "2018-07-24", "close": 43.0, "volume": 475745.0}, {"date": "2018-07-25", "close": 43.52, "volume": 473539.0}, {"date": "2018-07-26", "close": 43.79, "volume": 1285399.0}, {"date": "2018-07-27", "close": 43.52, "volume": 383375.0}, {"date": "2018-07-30", "close": 43.13, "volume": 604797.0}, {"date": "2018-07-31", "close": 43.85, "volume": 991834.0}, {"date": "2018-08-01", "close": 43.68, "volume": 477379.0}, {"date": "2018-08-02", "close": 44.04, "volume": 732656.0}, {"date": "2018-08-03", "close": 43.86, "volume": 655251.0}, {"date": "2018-08-06", "close": 43.91, "volume": 500828.0}, {"date": "2018-08-07", "close": 44.27, "volume": 974411.0}, {"date": "2018-08-08", "close": 44.6, "volume": 639334.0}, {"date": "2018-08-09", "close": 46.41, "volume": 2363481.0}, {"date": "2018-08-10", "close": 46.38, "volume": 1127669.0}, {"date": "2018-08-13", "close": 45.77, "volume": 859971.0}, {"date": "2018-08-14", "close": 46.74, "volume": 1355598.0}, {"date": "2018-08-15", "close": 46.54, "volume": 773035.0}, {"date": "2018-08-16", "close": 47.05, "volume": 731254.0}, {"date": "2018-08-17", "close": 47.58, "volume": 604185.0}, {"date": "2018-08-20", "close": 48.02, "volume": 1391289.0}, {"date": "2018-08-21", "close": 49.14, "volume": 973110.0}, {"date": "2018-08-22", "close": 48.66, "volume": 722664.0}, {"date": "2018-08-23", "close": 48.58, "volume": 496170.0}, {"date": "2018-08-24", "close": 48.42, "volume": 487972.0}, {"date": "2018-08-27", "close": 48.74, "volume": 894274.0}, {"date": "2018-08-28", "close": 48.62, "volume": 780250.0}, {"date": "2018-08-29", "close": 48.94, "volume": 1006760.0}, {"date": "2018-08-30", "close": 48.71, "volume": 1285035.0}, {"date": "2018-08-31", "close": 48.4, "volume": 1112929.0}, {"date": "2018-09-04", "close": 48.22, "volume": 1217240.0}, {"date": "2018-09-05", "close": 47.99, "volume": 1061702.0}, {"date": "2018-09-06", "close": 47.95, "volume": 929047.0}, {"date": "2018-09-07", "close": 47.65, "volume": 865745.0}, {"date": "2018-09-10", "close": 47.82, "volume": 922779.0}, {"date": "2018-09-11", "close": 47.84, "volume": 779375.0}, {"date": "2018-09-12", "close": 47.44, "volume": 937757.0}, {"date": "2018-09-13", "close": 47.57, "volume": 614464.0}, {"date": "2018-09-14", "close": 47.85, "volume": 759883.0}, {"date": "2018-09-17", "close": 47.43, "volume": 606057.0}, {"date": "2018-09-18", "close": 47.3, "volume": 755075.0}, {"date": "2018-09-19", "close": 47.08, "volume": 808015.0}, {"date": "2018-09-20", "close": 46.77, "volume": 1376935.0}, {"date": "2018-09-21", "close": 47.11, "volume": 2814973.0}, {"date": "2018-09-24", "close": 47.0, "volume": 965773.0}, {"date": "2018-09-25", "close": 46.11, "volume": 1011797.0}, {"date": "2018-09-26", "close": 45.47, "volume": 967158.0}, {"date": "2018-09-27", "close": 44.64, "volume": 846376.0}, {"date": "2018-09-28", "close": 44.77, "volume": 1433454.0}, {"date": "2018-10-01", "close": 43.35, "volume": 1871278.0}, {"date": "2018-10-02", "close": 43.36, "volume": 1509432.0}, {"date": "2018-10-03", "close": 43.62, "volume": 854503.0}, {"date": "2018-10-04", "close": 43.27, "volume": 1600462.0}, {"date": "2018-10-05", "close": 42.75, "volume": 1259084.0}, {"date": "2018-10-08", "close": 41.87, "volume": 1446326.0}, {"date": "2018-10-09", "close": 41.6, "volume": 1401287.0}, {"date": "2018-10-10", "close": 39.9, "volume": 1165766.0}, {"date": "2018-10-11", "close": 39.48, "volume": 1130440.0}, {"date": "2018-10-12", "close": 40.47, "volume": 1384667.0}, {"date": "2018-10-15", "close": 40.79, "volume": 1091302.0}, {"date": "2018-10-16", "close": 41.77, "volume": 1079236.0}, {"date": "2018-10-17", "close": 41.8, "volume": 851054.0}, {"date": "2018-10-18", "close": 41.31, "volume": 731525.0}, {"date": "2018-10-19", "close": 41.03, "volume": 976214.0}, {"date": "2018-10-22", "close": 41.22, "volume": 768525.0}, {"date": "2018-10-23", "close": 40.68, "volume": 611815.0}, {"date": "2018-10-24", "close": 38.42, "volume": 1102823.0}, {"date": "2018-10-25", "close": 38.62, "volume": 1136080.0}, {"date": "2018-10-26", "close": 37.3, "volume": 1445749.0}, {"date": "2018-10-29", "close": 38.23, "volume": 1635627.0}, {"date": "2018-10-30", "close": 39.06, "volume": 1159743.0}, {"date": "2018-10-31", "close": 40.07, "volume": 1033164.0}, {"date": "2018-11-01", "close": 41.82, "volume": 1130716.0}, {"date": "2018-11-02", "close": 42.92, "volume": 1322867.0}, {"date": "2018-11-05", "close": 43.18, "volume": 1152537.0}, {"date": "2018-11-06", "close": 43.58, "volume": 851664.0}, {"date": "2018-11-07", "close": 44.0, "volume": 1028532.0}, {"date": "2018-11-08", "close": 43.94, "volume": 1031106.0}, {"date": "2018-11-09", "close": 43.66, "volume": 813521.0}, {"date": "2018-11-12", "close": 42.76, "volume": 952978.0}, {"date": "2018-11-13", "close": 43.36, "volume": 1037755.0}, {"date": "2018-11-14", "close": 41.91, "volume": 2128733.0}, {"date": "2018-11-15", "close": 42.85, "volume": 1596745.0}, {"date": "2018-11-16", "close": 43.6, "volume": 1422221.0}, {"date": "2018-11-19", "close": 42.91, "volume": 1195166.0}, {"date": "2018-11-20", "close": 42.04, "volume": 1442132.0}, {"date": "2018-11-21", "close": 42.76, "volume": 1292886.0}, {"date": "2018-11-23", "close": 42.77, "volume": 703566.0}, {"date": "2018-11-26", "close": 43.36, "volume": 970250.0}, {"date": "2018-11-27", "close": 42.37, "volume": 1281321.0}, {"date": "2018-11-28", "close": 43.32, "volume": 1202881.0}, {"date": "2018-11-29", "close": 43.4, "volume": 944784.0}, {"date": "2018-11-30", "close": 43.82, "volume": 6569280.0}, {"date": "2018-12-03", "close": 44.64, "volume": 1179859.0}, {"date": "2018-12-04", "close": 42.52, "volume": 946919.0}, {"date": "2018-12-06", "close": 42.98, "volume": 1696125.0}, {"date": "2018-12-07", "close": 41.99, "volume": 1285045.0}, {"date": "2018-12-10", "close": 41.77, "volume": 976293.0}, {"date": "2018-12-11", "close": 39.95, "volume": 2222614.0}, {"date": "2018-12-12", "close": 40.45, "volume": 1092881.0}, {"date": "2018-12-13", "close": 39.34, "volume": 753420.0}, {"date": "2018-12-14", "close": 38.76, "volume": 943112.0}, {"date": "2018-12-17", "close": 37.34, "volume": 1830809.0}, {"date": "2018-12-18", "close": 37.01, "volume": 1609163.0}, {"date": "2018-12-19", "close": 36.32, "volume": 1621960.0}, {"date": "2018-12-20", "close": 35.55, "volume": 1196661.0}, {"date": "2018-12-21", "close": 34.94, "volume": 3200501.0}, {"date": "2018-12-24", "close": 34.09, "volume": 352233.0}, {"date": "2018-12-26", "close": 35.52, "volume": 1419643.0}, {"date": "2018-12-27", "close": 35.76, "volume": 928997.0}, {"date": "2018-12-28", "close": 35.9, "volume": 661478.0}, {"date": "2018-12-31", "close": 36.1, "volume": 738592.0}, {"date": "2019-01-02", "close": 36.57, "volume": 1023938.0}, {"date": "2019-01-03", "close": 35.69, "volume": 1272024.0}, {"date": "2019-01-04", "close": 37.23, "volume": 1369262.0}, {"date": "2019-01-07", "close": 38.12, "volume": 955326.0}, {"date": "2019-01-08", "close": 38.21, "volume": 1130861.0}, {"date": "2019-01-09", "close": 39.51, "volume": 935437.0}, {"date": "2019-01-10", "close": 40.67, "volume": 1248697.0}, {"date": "2019-01-11", "close": 41.03, "volume": 1173195.0}, {"date": "2019-01-14", "close": 41.03, "volume": 1273840.0}, {"date": "2019-01-15", "close": 41.38, "volume": 724469.0}, {"date": "2019-01-16", "close": 41.43, "volume": 564975.0}, {"date": "2019-01-17", "close": 41.83, "volume": 799264.0}, {"date": "2019-01-18", "close": 42.49, "volume": 1083633.0}, {"date": "2019-01-22", "close": 41.25, "volume": 1879664.0}, {"date": "2019-01-23", "close": 40.53, "volume": 1187020.0}, {"date": "2019-01-24", "close": 41.65, "volume": 1303251.0}, {"date": "2019-01-25", "close": 41.04, "volume": 1568918.0}, {"date": "2019-01-28", "close": 40.74, "volume": 1122221.0}, {"date": "2019-01-29", "close": 40.37, "volume": 694591.0}, {"date": "2019-01-30", "close": 41.17, "volume": 622712.0}, {"date": "2019-01-31", "close": 41.2, "volume": 860050.0}, {"date": "2019-02-01", "close": 41.48, "volume": 654863.0}, {"date": "2019-02-04", "close": 41.94, "volume": 704723.0}, {"date": "2019-02-05", "close": 41.93, "volume": 493025.0}, {"date": "2019-02-06", "close": 42.71, "volume": 756346.0}, {"date": "2019-02-07", "close": 42.45, "volume": 575503.0}, {"date": "2019-02-08", "close": 42.56, "volume": 635747.0}, {"date": "2019-02-11", "close": 43.1, "volume": 919557.0}, {"date": "2019-02-12", "close": 43.4, "volume": 1234405.0}, {"date": "2019-02-13", "close": 44.03, "volume": 771528.0}, {"date": "2019-02-14", "close": 44.02, "volume": 740321.0}, {"date": "2019-02-15", "close": 44.12, "volume": 806945.0}, {"date": "2019-02-19", "close": 44.16, "volume": 515971.0}, {"date": "2019-02-20", "close": 44.93, "volume": 798006.0}, {"date": "2019-02-21", "close": 44.75, "volume": 515248.0}, {"date": "2019-02-22", "close": 44.88, "volume": 759496.0}, {"date": "2019-02-25", "close": 44.9, "volume": 522952.0}, {"date": "2019-02-26", "close": 44.38, "volume": 663070.0}, {"date": "2019-02-27", "close": 44.08, "volume": 633755.0}, {"date": "2019-02-28", "close": 43.49, "volume": 584356.0}, {"date": "2019-03-01", "close": 43.92, "volume": 616384.0}, {"date": "2019-03-04", "close": 43.65, "volume": 507449.0}, {"date": "2019-03-05", "close": 43.04, "volume": 636265.0}, {"date": "2019-03-06", "close": 42.56, "volume": 704644.0}, {"date": "2019-03-07", "close": 42.06, "volume": 509896.0}, {"date": "2019-03-08", "close": 42.2, "volume": 586158.0}, {"date": "2019-03-11", "close": 42.8, "volume": 734827.0}, {"date": "2019-03-12", "close": 42.89, "volume": 472295.0}, {"date": "2019-03-13", "close": 43.45, "volume": 861261.0}, {"date": "2019-03-14", "close": 43.5, "volume": 612656.0}, {"date": "2019-03-15", "close": 43.76, "volume": 1455358.0}, {"date": "2019-03-18", "close": 43.83, "volume": 618066.0}, {"date": "2019-03-19", "close": 43.75, "volume": 476730.0}, {"date": "2019-03-20", "close": 43.32, "volume": 473973.0}, {"date": "2019-03-21", "close": 44.08, "volume": 408781.0}, {"date": "2019-03-22", "close": 42.12, "volume": 430052.0}, {"date": "2019-03-25", "close": 41.45, "volume": 606313.0}, {"date": "2019-03-26", "close": 42.12, "volume": 622160.0}, {"date": "2019-03-27", "close": 42.59, "volume": 723165.0}, {"date": "2019-03-28", "close": 42.62, "volume": 537959.0}, {"date": "2019-03-29", "close": 43.37, "volume": 673509.0}, {"date": "2019-04-01", "close": 44.32, "volume": 409479.0}, {"date": "2019-04-02", "close": 44.14, "volume": 441234.0}, {"date": "2019-04-03", "close": 44.65, "volume": 519048.0}, {"date": "2019-04-04", "close": 45.33, "volume": 421079.0}, {"date": "2019-04-05", "close": 45.76, "volume": 479542.0}, {"date": "2019-04-08", "close": 46.24, "volume": 742918.0}, {"date": "2019-04-09", "close": 45.54, "volume": 478503.0}, {"date": "2019-04-10", "close": 46.31, "volume": 471827.0}, {"date": "2019-04-11", "close": 46.74, "volume": 691155.0}, {"date": "2019-04-12", "close": 46.86, "volume": 487790.0}, {"date": "2019-04-15", "close": 46.96, "volume": 359925.0}, {"date": "2019-04-16", "close": 47.33, "volume": 310538.0}, {"date": "2019-04-17", "close": 46.5, "volume": 599838.0}, {"date": "2019-04-18", "close": 46.63, "volume": 437543.0}, {"date": "2019-04-22", "close": 46.05, "volume": 464115.0}, {"date": "2019-04-23", "close": 46.93, "volume": 612967.0}, {"date": "2019-04-24", "close": 47.49, "volume": 592509.0}, {"date": "2019-04-25", "close": 46.46, "volume": 649552.0}, {"date": "2019-04-26", "close": 48.06, "volume": 1635324.0}, {"date": "2019-04-29", "close": 48.45, "volume": 590141.0}, {"date": "2019-04-30", "close": 48.61, "volume": 499298.0}, {"date": "2019-05-01", "close": 47.33, "volume": 591353.0}, {"date": "2019-05-02", "close": 46.8, "volume": 666259.0}, {"date": "2019-05-03", "close": 46.82, "volume": 1011389.0}, {"date": "2019-05-06", "close": 46.44, "volume": 776757.0}, {"date": "2019-05-07", "close": 45.79, "volume": 674332.0}, {"date": "2019-05-08", "close": 45.34, "volume": 334028.0}, {"date": "2019-05-09", "close": 45.28, "volume": 481602.0}, {"date": "2019-05-10", "close": 45.37, "volume": 497297.0}, {"date": "2019-05-13", "close": 43.24, "volume": 517922.0}, {"date": "2019-05-14", "close": 43.63, "volume": 508163.0}, {"date": "2019-05-15", "close": 44.01, "volume": 488224.0}, {"date": "2019-05-16", "close": 44.49, "volume": 487297.0}, {"date": "2019-05-17", "close": 43.39, "volume": 453757.0}, {"date": "2019-05-20", "close": 43.08, "volume": 506038.0}, {"date": "2019-05-21", "close": 43.93, "volume": 654028.0}, {"date": "2019-05-22", "close": 43.01, "volume": 449529.0}, {"date": "2019-05-23", "close": 42.32, "volume": 489681.0}, {"date": "2019-05-24", "close": 42.42, "volume": 318728.0}, {"date": "2019-05-28", "close": 42.11, "volume": 518628.0}, {"date": "2019-05-29", "close": 41.96, "volume": 478780.0}, {"date": "2019-05-30", "close": 41.93, "volume": 387292.0}, {"date": "2019-05-31", "close": 40.84, "volume": 583462.0}, {"date": "2019-06-03", "close": 41.18, "volume": 639203.0}, {"date": "2019-06-04", "close": 42.62, "volume": 584787.0}, {"date": "2019-06-05", "close": 42.52, "volume": 385277.0}, {"date": "2019-06-06", "close": 42.86, "volume": 616125.0}, {"date": "2019-06-07", "close": 43.61, "volume": 412881.0}, {"date": "2019-06-10", "close": 44.31, "volume": 534732.0}, {"date": "2019-06-11", "close": 44.57, "volume": 701408.0}, {"date": "2019-06-12", "close": 44.34, "volume": 422292.0}, {"date": "2019-06-13", "close": 44.42, "volume": 428792.0}, {"date": "2019-06-14", "close": 43.34, "volume": 515614.0}, {"date": "2019-06-17", "close": 42.78, "volume": 724281.0}, {"date": "2019-06-18", "close": 43.43, "volume": 919022.0}, {"date": "2019-06-19", "close": 43.75, "volume": 481749.0}, {"date": "2019-06-20", "close": 43.78, "volume": 565353.0}, {"date": "2019-06-21", "close": 43.0, "volume": 1349234.0}, {"date": "2019-06-24", "close": 42.9, "volume": 478841.0}, {"date": "2019-06-25", "close": 43.12, "volume": 565360.0}, {"date": "2019-06-26", "close": 43.68, "volume": 763394.0}, {"date": "2019-06-27", "close": 44.79, "volume": 484016.0}, {"date": "2019-06-28", "close": 45.27, "volume": 766871.0}, {"date": "2019-07-01", "close": 45.59, "volume": 514230.0}, {"date": "2019-07-02", "close": 44.47, "volume": 654610.0}, {"date": "2019-07-03", "close": 45.11, "volume": 1609848.0}, {"date": "2019-07-05", "close": 44.76, "volume": 431439.0}, {"date": "2019-07-08", "close": 43.91, "volume": 453284.0}, {"date": "2019-07-09", "close": 43.89, "volume": 463227.0}, {"date": "2019-07-10", "close": 43.58, "volume": 673782.0}, {"date": "2019-07-11", "close": 42.68, "volume": 867221.0}, {"date": "2019-07-12", "close": 43.49, "volume": 659041.0}, {"date": "2019-07-15", "close": 43.57, "volume": 472507.0}, {"date": "2019-07-16", "close": 43.29, "volume": 1208976.0}, {"date": "2019-07-17", "close": 43.08, "volume": 480841.0}, {"date": "2019-07-18", "close": 43.19, "volume": 338168.0}, {"date": "2019-07-19", "close": 43.51, "volume": 600867.0}, {"date": "2019-07-22", "close": 44.06, "volume": 563845.0}, {"date": "2019-07-23", "close": 44.62, "volume": 487287.0}, {"date": "2019-07-24", "close": 45.84, "volume": 373090.0}, {"date": "2019-07-25", "close": 44.83, "volume": 538976.0}, {"date": "2019-07-26", "close": 45.5, "volume": 357489.0}, {"date": "2019-07-29", "close": 45.79, "volume": 468666.0}, {"date": "2019-07-30", "close": 45.72, "volume": 411894.0}, {"date": "2019-07-31", "close": 45.42, "volume": 779001.0}, {"date": "2019-08-01", "close": 44.79, "volume": 1090878.0}, {"date": "2019-08-02", "close": 43.42, "volume": 428905.0}, {"date": "2019-08-05", "close": 41.19, "volume": 813855.0}, {"date": "2019-08-06", "close": 41.8, "volume": 576093.0}, {"date": "2019-08-07", "close": 41.79, "volume": 551502.0}, {"date": "2019-08-08", "close": 42.91, "volume": 975045.0}, {"date": "2019-08-09", "close": 41.32, "volume": 1435604.0}, {"date": "2019-08-12", "close": 40.72, "volume": 753797.0}, {"date": "2019-08-13", "close": 41.34, "volume": 1197805.0}, {"date": "2019-08-14", "close": 39.72, "volume": 1024859.0}, {"date": "2019-08-15", "close": 39.32, "volume": 915140.0}, {"date": "2019-08-16", "close": 40.99, "volume": 1002123.0}, {"date": "2019-08-19", "close": 41.6, "volume": 1093349.0}, {"date": "2019-08-20", "close": 41.15, "volume": 701073.0}, {"date": "2019-08-21", "close": 41.8, "volume": 841322.0}, {"date": "2019-08-22", "close": 42.21, "volume": 671772.0}, {"date": "2019-08-23", "close": 40.5, "volume": 701904.0}, {"date": "2019-08-26", "close": 40.84, "volume": 513053.0}, {"date": "2019-08-27", "close": 40.08, "volume": 831764.0}, {"date": "2019-08-28", "close": 39.95, "volume": 967014.0}, {"date": "2019-08-29", "close": 41.64, "volume": 818150.0}, {"date": "2019-08-30", "close": 41.89, "volume": 597635.0}, {"date": "2019-09-03", "close": 41.67, "volume": 659714.0}, {"date": "2019-09-04", "close": 42.54, "volume": 832284.0}, {"date": "2019-09-05", "close": 44.0, "volume": 532683.0}, {"date": "2019-09-06", "close": 43.82, "volume": 601044.0}, {"date": "2019-09-09", "close": 44.23, "volume": 859998.0}, {"date": "2019-09-10", "close": 44.19, "volume": 1244539.0}, {"date": "2019-09-11", "close": 44.85, "volume": 676555.0}, {"date": "2019-09-12", "close": 44.78, "volume": 1183185.0}, {"date": "2019-09-13", "close": 44.69, "volume": 553057.0}, {"date": "2019-09-16", "close": 44.47, "volume": 499354.0}, {"date": "2019-09-17", "close": 44.02, "volume": 734015.0}, {"date": "2019-09-18", "close": 44.09, "volume": 617207.0}, {"date": "2019-09-19", "close": 43.41, "volume": 883088.0}, {"date": "2019-09-20", "close": 43.3, "volume": 1762846.0}, {"date": "2019-09-23", "close": 44.19, "volume": 907256.0}, {"date": "2019-09-24", "close": 43.22, "volume": 737363.0}, {"date": "2019-09-25", "close": 44.2, "volume": 891490.0}, {"date": "2019-09-26", "close": 44.12, "volume": 549201.0}, {"date": "2019-09-27", "close": 44.1, "volume": 580455.0}, {"date": "2019-09-30", "close": 44.485, "volume": 620058.0}, {"date": "2019-10-01", "close": 43.71, "volume": 538474.0}, {"date": "2019-10-02", "close": 43.31, "volume": 749469.0}, {"date": "2019-10-03", "close": 43.81, "volume": 460797.0}, {"date": "2019-10-04", "close": 39.895, "volume": 2857548.0}, {"date": "2019-10-07", "close": 40.05, "volume": 1066049.0}, {"date": "2019-10-08", "close": 39.21, "volume": 1032344.0}, {"date": "2019-10-09", "close": 39.56, "volume": 732775.0}, {"date": "2019-10-10", "close": 39.83, "volume": 1589566.0}, {"date": "2019-10-11", "close": 40.34, "volume": 989230.0}, {"date": "2019-10-14", "close": 40.48, "volume": 828674.0}, {"date": "2019-10-15", "close": 41.04, "volume": 1178183.0}, {"date": "2019-10-16", "close": 41.28, "volume": 1151407.0}, {"date": "2019-10-17", "close": 41.64, "volume": 1385146.0}, {"date": "2019-10-18", "close": 41.34, "volume": 853099.0}, {"date": "2019-10-21", "close": 41.51, "volume": 1940736.0}, {"date": "2019-10-22", "close": 41.37, "volume": 1079447.0}, {"date": "2019-10-23", "close": 40.89, "volume": 1514201.0}, {"date": "2019-10-24", "close": 40.38, "volume": 2031479.0}, {"date": "2019-10-25", "close": 39.17, "volume": 3016002.0}, {"date": "2019-10-28", "close": 39.86, "volume": 1609488.0}, {"date": "2019-10-29", "close": 39.97, "volume": 953380.0}, {"date": "2019-10-30", "close": 39.6, "volume": 1636480.0}, {"date": "2019-10-31", "close": 39.56, "volume": 1205739.0}, {"date": "2019-11-01", "close": 40.05, "volume": 945771.0}, {"date": "2019-11-04", "close": 41.2, "volume": 1272896.0}, {"date": "2019-11-05", "close": 41.52, "volume": 1303011.0}, {"date": "2019-11-06", "close": 41.03, "volume": 1049931.0}, {"date": "2019-11-07", "close": 41.86, "volume": 1274394.0}, {"date": "2019-11-08", "close": 41.95, "volume": 728378.0}, {"date": "2019-11-11", "close": 41.4, "volume": 1345890.0}, {"date": "2019-11-12", "close": 40.97, "volume": 1100526.0}, {"date": "2019-11-13", "close": 40.98, "volume": 676166.0}, {"date": "2019-11-14", "close": 40.56, "volume": 832647.0}, {"date": "2019-11-15", "close": 41.01, "volume": 479392.0}, {"date": "2019-11-18", "close": 40.57, "volume": 417214.0}, {"date": "2019-11-19", "close": 40.53, "volume": 738078.0}, {"date": "2019-11-20", "close": 40.42, "volume": 888127.0}, {"date": "2019-11-21", "close": 40.62, "volume": 886801.0}, {"date": "2019-11-22", "close": 40.395, "volume": 536846.0}, {"date": "2019-11-25", "close": 41.07, "volume": 570302.0}, {"date": "2019-11-26", "close": 41.1, "volume": 638225.0}, {"date": "2019-11-27", "close": 41.32, "volume": 385586.0}, {"date": "2019-11-29", "close": 40.65, "volume": 276869.0}, {"date": "2019-12-02", "close": 40.7, "volume": 671181.0}, {"date": "2019-12-03", "close": 39.5, "volume": 1202430.0}, {"date": "2019-12-04", "close": 40.63, "volume": 957230.0}, {"date": "2019-12-05", "close": 41.08, "volume": 707614.0}, {"date": "2019-12-06", "close": 41.37, "volume": 752602.0}, {"date": "2019-12-09", "close": 40.99, "volume": 642371.0}, {"date": "2019-12-10", "close": 41.0, "volume": 1311398.0}, {"date": "2019-12-11", "close": 41.7, "volume": 564959.0}, {"date": "2019-12-12", "close": 42.62, "volume": 444172.0}, {"date": "2019-12-13", "close": 42.29, "volume": 669871.0}, {"date": "2019-12-16", "close": 42.78, "volume": 1073041.0}, {"date": "2019-12-17", "close": 42.42, "volume": 735599.0}, {"date": "2019-12-18", "close": 41.88, "volume": 1003814.0}, {"date": "2019-12-19", "close": 42.34, "volume": 897753.0}, {"date": "2019-12-20", "close": 42.31, "volume": 1494212.0}, {"date": "2019-12-23", "close": 42.47, "volume": 478569.0}, {"date": "2019-12-24", "close": 42.54, "volume": 198344.0}, {"date": "2019-12-26", "close": 42.59, "volume": 401433.0}, {"date": "2019-12-27", "close": 42.53, "volume": 356663.0}, {"date": "2019-12-30", "close": 42.42, "volume": 505094.0}, {"date": "2019-12-31", "close": 42.44, "volume": 432990.0}, {"date": "2020-01-02", "close": 42.72, "volume": 654532.0}, {"date": "2020-01-03", "close": 42.01, "volume": 599123.0}, {"date": "2020-01-06", "close": 41.55, "volume": 1162042.0}, {"date": "2020-01-07", "close": 42.135, "volume": 1092499.0}, {"date": "2020-01-08", "close": 42.12, "volume": 1426007.0}, {"date": "2020-01-09", "close": 42.62, "volume": 548562.0}, {"date": "2020-01-10", "close": 42.47, "volume": 425709.0}, {"date": "2020-01-13", "close": 42.56, "volume": 577879.0}, {"date": "2020-01-14", "close": 41.98, "volume": 989227.0}, {"date": "2020-01-15", "close": 41.99, "volume": 485753.0}, {"date": "2020-01-16", "close": 42.19, "volume": 649960.0}, {"date": "2020-01-17", "close": 41.86, "volume": 667985.0}, {"date": "2020-01-21", "close": 41.22, "volume": 783131.0}, {"date": "2020-01-22", "close": 41.47, "volume": 1096549.0}, {"date": "2020-01-23", "close": 41.15, "volume": 1366998.0}, {"date": "2020-01-24", "close": 41.94, "volume": 1536483.0}, {"date": "2020-01-27", "close": 40.44, "volume": 1291364.0}, {"date": "2020-01-28", "close": 39.71, "volume": 1142104.0}, {"date": "2020-01-29", "close": 38.57, "volume": 996855.0}, {"date": "2020-01-30", "close": 37.84, "volume": 879984.0}, {"date": "2020-01-31", "close": 36.49, "volume": 1290752.0}, {"date": "2020-02-03", "close": 36.64, "volume": 787914.0}, {"date": "2020-02-04", "close": 36.835, "volume": 812713.0}, {"date": "2020-02-05", "close": 37.34, "volume": 561694.0}, {"date": "2020-02-06", "close": 37.14, "volume": 705348.0}, {"date": "2020-02-07", "close": 35.97, "volume": 601175.0}, {"date": "2020-02-10", "close": 35.86, "volume": 1167711.0}, {"date": "2020-02-11", "close": 36.32, "volume": 517210.0}, {"date": "2020-02-12", "close": 36.87, "volume": 696762.0}, {"date": "2020-02-13", "close": 36.73, "volume": 708927.0}, {"date": "2020-02-14", "close": 36.37, "volume": 535488.0}, {"date": "2020-02-18", "close": 35.445, "volume": 922602.0}, {"date": "2020-02-19", "close": 35.8, "volume": 669190.0}, {"date": "2020-02-20", "close": 36.12, "volume": 502748.0}, {"date": "2020-02-21", "close": 35.58, "volume": 1471113.0}, {"date": "2020-02-24", "close": 33.95, "volume": 871542.0}, {"date": "2020-02-25", "close": 32.88, "volume": 1152806.0}, {"date": "2020-02-26", "close": 32.485, "volume": 952159.0}, {"date": "2020-02-27", "close": 31.1, "volume": 1171227.0}, {"date": "2020-02-28", "close": 30.68, "volume": 1517788.0}, {"date": "2020-03-02", "close": 31.52, "volume": 1037371.0}, {"date": "2020-03-03", "close": 30.94, "volume": 811054.0}, {"date": "2020-03-04", "close": 31.26, "volume": 949391.0}, {"date": "2020-03-05", "close": 30.08, "volume": 850557.0}, {"date": "2020-03-06", "close": 30.2, "volume": 2074131.0}, {"date": "2020-03-09", "close": 27.89, "volume": 1625013.0}, {"date": "2020-03-10", "close": 29.27, "volume": 1531661.0}, {"date": "2020-03-11", "close": 28.28, "volume": 1489327.0}, {"date": "2020-03-12", "close": 23.44, "volume": 1316702.0}, {"date": "2020-03-13", "close": 26.7, "volume": 1538150.0}, {"date": "2020-03-16", "close": 23.56, "volume": 1143511.0}, {"date": "2020-03-17", "close": 24.75, "volume": 1746787.0}, {"date": "2020-03-18", "close": 19.79, "volume": 1527614.0}, {"date": "2020-03-19", "close": 21.96, "volume": 1087672.0}, {"date": "2020-03-20", "close": 23.05, "volume": 2980716.0}, {"date": "2020-03-23", "close": 22.99, "volume": 1339936.0}, {"date": "2020-03-24", "close": 25.49, "volume": 941740.0}, {"date": "2020-03-25", "close": 25.18, "volume": 1287526.0}, {"date": "2020-03-26", "close": 26.87, "volume": 905320.0}, {"date": "2020-03-27", "close": 24.25, "volume": 855978.0}, {"date": "2020-03-30", "close": 25.37, "volume": 751922.0}, {"date": "2020-03-31", "close": 25.1, "volume": 980524.0}, {"date": "2020-04-01", "close": 24.65, "volume": 1101981.0}, {"date": "2020-04-02", "close": 25.34, "volume": 600990.0}, {"date": "2020-04-03", "close": 24.96, "volume": 1060344.0}, {"date": "2020-04-06", "close": 27.05, "volume": 582514.0}, {"date": "2020-04-07", "close": 26.99, "volume": 921143.0}, {"date": "2020-04-08", "close": 28.04, "volume": 1257979.0}, {"date": "2020-04-09", "close": 28.22, "volume": 736720.0}, {"date": "2020-04-13", "close": 27.72, "volume": 833672.0}, {"date": "2020-04-14", "close": 28.01, "volume": 831819.0}, {"date": "2020-04-15", "close": 26.51, "volume": 1085485.0}, {"date": "2020-04-16", "close": 27.42, "volume": 1045529.0}, {"date": "2020-04-17", "close": 27.92, "volume": 567444.0}, {"date": "2020-04-20", "close": 26.87, "volume": 496902.0}, {"date": "2020-04-21", "close": 26.02, "volume": 923154.0}, {"date": "2020-04-22", "close": 26.87, "volume": 434900.0}, {"date": "2020-04-23", "close": 27.3, "volume": 480279.0}, {"date": "2020-04-24", "close": 28.14, "volume": 449415.0}, {"date": "2020-04-27", "close": 29.52, "volume": 582205.0}, {"date": "2020-04-28", "close": 29.13, "volume": 1651957.0}, {"date": "2020-04-29", "close": 30.29, "volume": 1174640.0}, {"date": "2020-04-30", "close": 30.02, "volume": 1307534.0}, {"date": "2020-05-01", "close": 29.79, "volume": 1022064.0}, {"date": "2020-05-04", "close": 28.86, "volume": 851792.0}, {"date": "2020-05-05", "close": 28.37, "volume": 1054361.0}, {"date": "2020-05-06", "close": 28.07, "volume": 1358112.0}, {"date": "2020-05-07", "close": 28.22, "volume": 754886.0}, {"date": "2020-05-08", "close": 28.88, "volume": 2398261.0}, {"date": "2020-05-11", "close": 28.3, "volume": 1314827.0}, {"date": "2020-05-12", "close": 27.37, "volume": 884935.0}, {"date": "2020-05-13", "close": 25.92, "volume": 1363415.0}, {"date": "2020-05-14", "close": 26.14, "volume": 1047891.0}, {"date": "2020-05-15", "close": 25.4, "volume": 933113.0}, {"date": "2020-05-18", "close": 27.15, "volume": 1655317.0}, {"date": "2020-05-19", "close": 27.26, "volume": 1175250.0}, {"date": "2020-05-20", "close": 27.95, "volume": 753338.0}, {"date": "2020-05-21", "close": 27.71, "volume": 1412737.0}, {"date": "2020-05-22", "close": 27.37, "volume": 1097852.0}, {"date": "2020-05-26", "close": 28.92, "volume": 763336.0}, {"date": "2020-05-27", "close": 28.62, "volume": 790948.0}, {"date": "2020-05-28", "close": 27.58, "volume": 1087873.0}, {"date": "2020-05-29", "close": 27.24, "volume": 925016.0}, {"date": "2020-06-01", "close": 27.6, "volume": 737602.0}, {"date": "2020-06-02", "close": 28.12, "volume": 696123.0}, {"date": "2020-06-03", "close": 29.63, "volume": 840615.0}, {"date": "2020-06-04", "close": 29.88, "volume": 1157248.0}, {"date": "2020-06-05", "close": 30.05, "volume": 1338600.0}, {"date": "2020-06-08", "close": 31.75, "volume": 930219.0}, {"date": "2020-06-09", "close": 30.545, "volume": 1095103.0}, {"date": "2020-06-10", "close": 28.61, "volume": 1016339.0}, {"date": "2020-06-11", "close": 26.49, "volume": 1734369.0}, {"date": "2020-06-12", "close": 27.325, "volume": 804270.0}, {"date": "2020-06-15", "close": 27.35, "volume": 1314930.0}, {"date": "2020-06-16", "close": 27.92, "volume": 771776.0}, {"date": "2020-06-17", "close": 27.26, "volume": 717567.0}, {"date": "2020-06-18", "close": 27.03, "volume": 705219.0}, {"date": "2020-06-19", "close": 26.925, "volume": 1195345.0}, {"date": "2020-06-22", "close": 27.87, "volume": 1929956.0}, {"date": "2020-06-23", "close": 28.25, "volume": 1333586.0}, {"date": "2020-06-24", "close": 26.95, "volume": 2777664.0}, {"date": "2020-06-25", "close": 26.17, "volume": 1742882.0}, {"date": "2020-06-26", "close": 26.04, "volume": 1533572.0}, {"date": "2020-06-29", "close": 27.07, "volume": 816239.0}, {"date": "2020-06-30", "close": 27.885, "volume": 958156.0}, {"date": "2020-07-01", "close": 26.9, "volume": 954192.0}, {"date": "2020-07-02", "close": 26.86, "volume": 769870.0}, {"date": "2020-07-06", "close": 27.21, "volume": 1819865.0}, {"date": "2020-07-07", "close": 26.435, "volume": 1293094.0}, {"date": "2020-07-08", "close": 26.55, "volume": 1003238.0}, {"date": "2020-07-09", "close": 26.3, "volume": 1420329.0}, {"date": "2020-07-10", "close": 26.46, "volume": 771463.0}, {"date": "2020-07-13", "close": 26.01, "volume": 1284710.0}, {"date": "2020-07-14", "close": 25.7, "volume": 899547.0}, {"date": "2020-07-15", "close": 26.58, "volume": 674372.0}, {"date": "2020-07-16", "close": 26.09, "volume": 554067.0}, {"date": "2020-07-17", "close": 25.91, "volume": 964532.0}, {"date": "2020-07-20", "close": 25.91, "volume": 565234.0}, {"date": "2020-07-21", "close": 25.74, "volume": 823054.0}, {"date": "2020-07-22", "close": 25.99, "volume": 728819.0}, {"date": "2020-07-23", "close": 26.52, "volume": 862190.0}, {"date": "2020-07-24", "close": 26.12, "volume": 523221.0}, {"date": "2020-07-27", "close": 26.72, "volume": 1010762.0}, {"date": "2020-07-28", "close": 26.07, "volume": 635544.0}, {"date": "2020-07-29", "close": 26.68, "volume": 682119.0}, {"date": "2020-07-30", "close": 26.74, "volume": 510977.0}, {"date": "2020-07-31", "close": 26.72, "volume": 518904.0}, {"date": "2020-08-03", "close": 27.02, "volume": 542517.0}, {"date": "2020-08-04", "close": 28.8, "volume": 1419700.0}, {"date": "2020-08-05", "close": 28.94, "volume": 1482200.0}, {"date": "2020-08-06", "close": 28.92, "volume": 931757.0}, {"date": "2020-08-07", "close": 29.22, "volume": 1059134.0}, {"date": "2020-08-10", "close": 28.54, "volume": 1051492.0}, {"date": "2020-08-11", "close": 28.85, "volume": 762585.0}, {"date": "2020-08-12", "close": 28.78, "volume": 656155.0}, {"date": "2020-08-13", "close": 28.23, "volume": 602516.0}, {"date": "2020-08-14", "close": 28.37, "volume": 431840.0}, {"date": "2020-08-17", "close": 28.06, "volume": 1075098.0}, {"date": "2020-08-18", "close": 27.18, "volume": 706350.0}, {"date": "2020-08-19", "close": 27.48, "volume": 569964.0}, {"date": "2020-08-20", "close": 26.83, "volume": 694719.0}, {"date": "2020-08-21", "close": 26.67, "volume": 671772.0}, {"date": "2020-08-24", "close": 27.9, "volume": 650403.0}, {"date": "2020-08-25", "close": 27.64, "volume": 489811.0}, {"date": "2020-08-26", "close": 27.51, "volume": 785690.0}, {"date": "2020-08-27", "close": 27.45, "volume": 339855.0}, {"date": "2020-08-28", "close": 28.12, "volume": 524908.0}, {"date": "2020-08-31", "close": 27.51, "volume": 561511.0}, {"date": "2020-09-01", "close": 27.68, "volume": 450380.0}, {"date": "2020-09-02", "close": 28.93, "volume": 541824.0}, {"date": "2020-09-03", "close": 28.85, "volume": 1051068.0}, {"date": "2020-09-04", "close": 28.17, "volume": 676393.0}, {"date": "2020-09-08", "close": 26.88, "volume": 701335.0}, {"date": "2020-09-09", "close": 27.48, "volume": 574688.0}, {"date": "2020-09-10", "close": 27.42, "volume": 594827.0}, {"date": "2020-09-11", "close": 27.37, "volume": 583845.0}, {"date": "2020-09-14", "close": 27.93, "volume": 477351.0}, {"date": "2020-09-15", "close": 27.59, "volume": 495591.0}, {"date": "2020-09-16", "close": 27.62, "volume": 601428.0}, {"date": "2020-09-17", "close": 27.52, "volume": 656134.0}, {"date": "2020-09-18", "close": 27.06, "volume": 1294854.0}, {"date": "2020-09-21", "close": 25.99, "volume": 684609.0}, {"date": "2020-09-22", "close": 26.01, "volume": 672325.0}, {"date": "2020-09-23", "close": 25.05, "volume": 1099426.0}, {"date": "2020-09-24", "close": 25.43, "volume": 887696.0}, {"date": "2020-09-25", "close": 25.48, "volume": 426087.0}, {"date": "2020-09-28", "close": 26.29, "volume": 454678.0}, {"date": "2020-09-29", "close": 25.87, "volume": 480881.0}, {"date": "2020-09-30", "close": 25.84, "volume": 692729.0}, {"date": "2020-10-01", "close": 26.31, "volume": 539064.0}, {"date": "2020-10-02", "close": 25.97, "volume": 741992.0}, {"date": "2020-10-05", "close": 26.47, "volume": 1167317.0}, {"date": "2020-10-06", "close": 26.27, "volume": 614900.0}, {"date": "2020-10-07", "close": 27.78, "volume": 951451.0}, {"date": "2020-10-08", "close": 27.65, "volume": 470666.0}, {"date": "2020-10-09", "close": 28.07, "volume": 479458.0}, {"date": "2020-10-12", "close": 28.42, "volume": 779530.0}, {"date": "2020-10-13", "close": 28.72, "volume": 1251696.0}, {"date": "2020-10-14", "close": 28.75, "volume": 598857.0}, {"date": "2020-10-15", "close": 28.73, "volume": 446634.0}, {"date": "2020-10-16", "close": 28.7, "volume": 427034.0}, {"date": "2020-10-19", "close": 28.23, "volume": 378598.0}, {"date": "2020-10-20", "close": 28.0, "volume": 408232.0}, {"date": "2020-10-21", "close": 27.49, "volume": 728871.0}, {"date": "2020-10-22", "close": 27.74, "volume": 661004.0}, {"date": "2020-10-23", "close": 27.72, "volume": 485374.0}, {"date": "2020-10-26", "close": 26.51, "volume": 1244271.0}, {"date": "2020-10-27", "close": 26.02, "volume": 1457511.0}, {"date": "2020-10-28", "close": 24.91, "volume": 1298793.0}, {"date": "2020-10-29", "close": 24.66, "volume": 980306.0}, {"date": "2020-10-30", "close": 24.67, "volume": 811180.0}, {"date": "2020-11-02", "close": 25.775, "volume": 770335.0}, {"date": "2020-11-03", "close": 26.3, "volume": 556798.0}, {"date": "2020-11-04", "close": 25.745, "volume": 697275.0}, {"date": "2020-11-05", "close": 26.63, "volume": 765008.0}, {"date": "2020-11-06", "close": 26.74, "volume": 487529.0}, {"date": "2020-11-09", "close": 28.21, "volume": 793925.0}, {"date": "2020-11-10", "close": 28.27, "volume": 726189.0}, {"date": "2020-11-11", "close": 28.55, "volume": 740082.0}, {"date": "2020-11-12", "close": 27.805, "volume": 539871.0}, {"date": "2020-11-13", "close": 28.75, "volume": 527033.0}, {"date": "2020-11-16", "close": 29.85, "volume": 572224.0}, {"date": "2020-11-17", "close": 29.38, "volume": 481789.0}, {"date": "2020-11-18", "close": 28.81, "volume": 420763.0}, {"date": "2020-11-19", "close": 28.82, "volume": 481443.0}, {"date": "2020-11-20", "close": 28.74, "volume": 473529.0}, {"date": "2020-11-23", "close": 29.66, "volume": 482591.0}, {"date": "2020-11-24", "close": 31.06, "volume": 1104065.0}, {"date": "2020-11-25", "close": 30.49, "volume": 858934.0}, {"date": "2020-11-27", "close": 30.67, "volume": 587976.0}, {"date": "2020-11-30", "close": 30.35, "volume": 1045033.0}, {"date": "2020-12-01", "close": 31.0, "volume": 782498.0}, {"date": "2020-12-02", "close": 31.84, "volume": 1187520.0}, {"date": "2020-12-03", "close": 32.32, "volume": 801200.0}, {"date": "2020-12-04", "close": 32.87, "volume": 752772.0}, {"date": "2020-12-07", "close": 32.8, "volume": 872612.0}, {"date": "2020-12-08", "close": 32.51, "volume": 699934.0}, {"date": "2020-12-09", "close": 31.88, "volume": 800278.0}, {"date": "2020-12-10", "close": 31.89, "volume": 453619.0}, {"date": "2020-12-11", "close": 31.56, "volume": 677911.0}, {"date": "2020-12-14", "close": 31.69, "volume": 799200.0}, {"date": "2020-12-15", "close": 33.03, "volume": 727306.0}, {"date": "2020-12-16", "close": 33.11, "volume": 668644.0}, {"date": "2020-12-17", "close": 33.52, "volume": 1045046.0}, {"date": "2020-12-18", "close": 33.87, "volume": 1618034.0}, {"date": "2020-12-21", "close": 33.51, "volume": 802925.0}, {"date": "2020-12-22", "close": 34.05, "volume": 1103784.0}, {"date": "2020-12-23", "close": 34.86, "volume": 1490651.0}, {"date": "2020-12-24", "close": 34.47, "volume": 472548.0}, {"date": "2020-12-28", "close": 35.21, "volume": 511668.0}, {"date": "2020-12-29", "close": 34.88, "volume": 822814.0}, {"date": "2020-12-30", "close": 34.84, "volume": 528417.0}, {"date": "2020-12-31", "close": 35.11, "volume": 605082.0}, {"date": "2021-01-04", "close": 35.37, "volume": 1143736.0}, {"date": "2021-01-05", "close": 36.15, "volume": 690004.0}, {"date": "2021-01-06", "close": 37.15, "volume": 1931817.0}, {"date": "2021-01-07", "close": 37.92, "volume": 858011.0}, {"date": "2021-01-08", "close": 37.96, "volume": 750650.0}, {"date": "2021-01-11", "close": 38.27, "volume": 532045.0}, {"date": "2021-01-12", "close": 38.47, "volume": 710832.0}, {"date": "2021-01-13", "close": 38.01, "volume": 482351.0}, {"date": "2021-01-14", "close": 38.54, "volume": 567324.0}, {"date": "2021-01-15", "close": 38.61, "volume": 847510.0}, {"date": "2021-01-19", "close": 39.93, "volume": 1280407.0}, {"date": "2021-01-20", "close": 40.39, "volume": 1363048.0}, {"date": "2021-01-21", "close": 39.58, "volume": 1145260.0}, {"date": "2021-01-22", "close": 39.29, "volume": 1163176.0}, {"date": "2021-01-25", "close": 39.22, "volume": 1241569.0}, {"date": "2021-01-26", "close": 38.76, "volume": 2587207.0}, {"date": "2021-01-27", "close": 37.7, "volume": 1749682.0}, {"date": "2021-01-28", "close": 35.91, "volume": 1729845.0}, {"date": "2021-01-29", "close": 35.31, "volume": 2184772.0}, {"date": "2021-02-01", "close": 36.83, "volume": 694657.0}, {"date": "2021-02-02", "close": 36.57, "volume": 1179700.0}, {"date": "2021-02-03", "close": 36.37, "volume": 847736.0}, {"date": "2021-02-04", "close": 37.1, "volume": 749733.0}, {"date": "2021-02-05", "close": 37.7, "volume": 735592.0}, {"date": "2021-02-08", "close": 38.55, "volume": 528637.0}, {"date": "2021-02-09", "close": 38.44, "volume": 531417.0}, {"date": "2021-02-10", "close": 38.49, "volume": 594393.0}, {"date": "2021-02-11", "close": 38.85, "volume": 628502.0}, {"date": "2021-02-12", "close": 38.9, "volume": 408030.0}, {"date": "2021-02-16", "close": 39.33, "volume": 513703.0}, {"date": "2021-02-17", "close": 38.86, "volume": 446023.0}, {"date": "2021-02-18", "close": 37.81, "volume": 398069.0}, {"date": "2021-02-19", "close": 38.53, "volume": 697635.0}, {"date": "2021-02-22", "close": 37.87, "volume": 438246.0}, {"date": "2021-02-23", "close": 37.46, "volume": 434622.0}, {"date": "2021-02-24", "close": 38.14, "volume": 806745.0}, {"date": "2021-02-25", "close": 37.33, "volume": 3023766.0}, {"date": "2021-02-26", "close": 38.07, "volume": 1424717.0}, {"date": "2021-03-01", "close": 39.44, "volume": 787891.0}, {"date": "2021-03-02", "close": 38.79, "volume": 579773.0}, {"date": "2021-03-03", "close": 38.35, "volume": 791498.0}, {"date": "2021-03-04", "close": 37.65, "volume": 1071119.0}, {"date": "2021-03-05", "close": 39.0, "volume": 1598310.0}, {"date": "2021-03-08", "close": 39.26, "volume": 985781.0}, {"date": "2021-03-09", "close": 38.97, "volume": 818628.0}, {"date": "2021-03-10", "close": 38.8, "volume": 894862.0}, {"date": "2021-03-11", "close": 39.16, "volume": 1064471.0}, {"date": "2021-03-12", "close": 39.39, "volume": 624226.0}, {"date": "2021-03-15", "close": 40.52, "volume": 680780.0}, {"date": "2021-03-16", "close": 40.23, "volume": 729172.0}, {"date": "2021-03-17", "close": 41.45, "volume": 937909.0}, {"date": "2021-03-18", "close": 41.01, "volume": 1134202.0}, {"date": "2021-03-19", "close": 40.53, "volume": 1000381.0}, {"date": "2021-03-22", "close": 40.39, "volume": 390755.0}, {"date": "2021-03-23", "close": 38.59, "volume": 736190.0}, {"date": "2021-03-24", "close": 38.68, "volume": 677509.0}, {"date": "2021-03-25", "close": 39.94, "volume": 514964.0}, {"date": "2021-03-26", "close": 41.4, "volume": 550744.0}, {"date": "2021-03-29", "close": 40.41, "volume": 700264.0}, {"date": "2021-03-30", "close": 41.12, "volume": 459930.0}, {"date": "2021-03-31", "close": 41.51, "volume": 519077.0}, {"date": "2021-04-01", "close": 42.02, "volume": 382629.0}, {"date": "2021-04-05", "close": 42.98, "volume": 883080.0}, {"date": "2021-04-06", "close": 43.49, "volume": 1376205.0}, {"date": "2021-04-07", "close": 42.98, "volume": 854826.0}, {"date": "2021-04-08", "close": 43.12, "volume": 952993.0}, {"date": "2021-04-09", "close": 43.26, "volume": 802717.0}, {"date": "2021-04-12", "close": 43.33, "volume": 561705.0}, {"date": "2021-04-13", "close": 43.72, "volume": 1061902.0}, {"date": "2021-04-14", "close": 44.16, "volume": 1085844.0}, {"date": "2021-04-15", "close": 44.04, "volume": 537576.0}, {"date": "2021-04-16", "close": 44.25, "volume": 767024.0}, {"date": "2021-04-19", "close": 43.89, "volume": 451370.0}, {"date": "2021-04-20", "close": 43.05, "volume": 532565.0}, {"date": "2021-04-21", "close": 43.66, "volume": 701094.0}, {"date": "2021-04-22", "close": 43.47, "volume": 727540.0}, {"date": "2021-04-23", "close": 44.17, "volume": 348648.0}, {"date": "2021-04-26", "close": 44.46, "volume": 428978.0}, {"date": "2021-04-27", "close": 44.37, "volume": 479273.0}, {"date": "2021-04-28", "close": 43.65, "volume": 704468.0}, {"date": "2021-04-29", "close": 44.17, "volume": 787416.0}, {"date": "2021-04-30", "close": 43.92, "volume": 821943.0}, {"date": "2021-05-03", "close": 43.76, "volume": 572194.0}, {"date": "2021-05-04", "close": 42.715, "volume": 1072849.0}, {"date": "2021-05-05", "close": 43.06, "volume": 1876320.0}, {"date": "2021-05-06", "close": 43.5, "volume": 1648833.0}, {"date": "2021-05-07", "close": 44.75, "volume": 1413760.0}, {"date": "2021-05-10", "close": 44.12, "volume": 739435.0}, {"date": "2021-05-11", "close": 42.77, "volume": 1057853.0}, {"date": "2021-05-12", "close": 41.32, "volume": 841790.0}, {"date": "2021-05-13", "close": 42.45, "volume": 777427.0}, {"date": "2021-05-14", "close": 43.47, "volume": 555307.0}, {"date": "2021-05-17", "close": 44.08, "volume": 539926.0}, {"date": "2021-05-18", "close": 43.65, "volume": 553361.0}, {"date": "2021-05-19", "close": 43.91, "volume": 567853.0}, {"date": "2021-05-20", "close": 44.55, "volume": 769511.0}, {"date": "2021-05-21", "close": 44.58, "volume": 326963.0}, {"date": "2021-05-24", "close": 44.86, "volume": 473428.0}, {"date": "2021-05-25", "close": 44.3, "volume": 386083.0}, {"date": "2021-05-26", "close": 44.45, "volume": 442591.0}, {"date": "2021-05-27", "close": 44.47, "volume": 685051.0}, {"date": "2021-05-28", "close": 44.06, "volume": 713916.0}, {"date": "2021-06-01", "close": 44.3, "volume": 685238.0}, {"date": "2021-06-02", "close": 44.19, "volume": 541526.0}, {"date": "2021-06-03", "close": 43.7, "volume": 729944.0}, {"date": "2021-06-04", "close": 43.95, "volume": 585666.0}, {"date": "2021-06-07", "close": 43.48, "volume": 622153.0}, {"date": "2021-06-08", "close": 43.94, "volume": 614434.0}, {"date": "2021-06-09", "close": 43.87, "volume": 672719.0}, {"date": "2021-06-10", "close": 43.47, "volume": 993777.0}, {"date": "2021-06-11", "close": 43.92, "volume": 530117.0}, {"date": "2021-06-14", "close": 42.54, "volume": 432035.0}, {"date": "2021-06-15", "close": 42.56, "volume": 564021.0}, {"date": "2021-06-16", "close": 42.18, "volume": 614777.0}, {"date": "2021-06-17", "close": 40.63, "volume": 684853.0}, {"date": "2021-06-18", "close": 38.85, "volume": 978329.0}, {"date": "2021-06-21", "close": 39.42, "volume": 729269.0}, {"date": "2021-06-22", "close": 38.83, "volume": 564315.0}, {"date": "2021-06-23", "close": 39.33, "volume": 876083.0}, {"date": "2021-06-24", "close": 39.81, "volume": 493332.0}, {"date": "2021-06-25", "close": 40.34, "volume": 1135214.0}, {"date": "2021-06-28", "close": 40.24, "volume": 751770.0}, {"date": "2021-06-29", "close": 40.36, "volume": 732444.0}, {"date": "2021-06-30", "close": 40.08, "volume": 818627.0}, {"date": "2021-07-01", "close": 40.24, "volume": 433075.0}, {"date": "2021-07-02", "close": 40.03, "volume": 675495.0}, {"date": "2021-07-06", "close": 38.93, "volume": 1303391.0}, {"date": "2021-07-07", "close": 39.13, "volume": 738555.0}, {"date": "2021-07-08", "close": 38.66, "volume": 598148.0}, {"date": "2021-07-09", "close": 39.57, "volume": 516683.0}, {"date": "2021-07-12", "close": 39.58, "volume": 501330.0}, {"date": "2021-07-13", "close": 39.37, "volume": 788673.0}, {"date": "2021-07-14", "close": 39.37, "volume": 472103.0}, {"date": "2021-07-15", "close": 39.75, "volume": 1596326.0}, {"date": "2021-07-16", "close": 38.94, "volume": 942248.0}, {"date": "2021-07-19", "close": 38.23, "volume": 627607.0}, {"date": "2021-07-20", "close": 39.27, "volume": 670635.0}, {"date": "2021-07-21", "close": 40.24, "volume": 731849.0}, {"date": "2021-07-22", "close": 39.33, "volume": 658955.0}, {"date": "2021-07-23", "close": 39.99, "volume": 332628.0}, {"date": "2021-07-26", "close": 40.5, "volume": 436056.0}, {"date": "2021-07-27", "close": 40.21, "volume": 314136.0}, {"date": "2021-07-28", "close": 40.42, "volume": 521133.0}, {"date": "2021-07-29", "close": 41.06, "volume": 326213.0}, {"date": "2021-07-30", "close": 41.32, "volume": 495160.0}, {"date": "2021-08-02", "close": 40.85, "volume": 493318.0}, {"date": "2021-08-03", "close": 41.97, "volume": 803596.0}, {"date": "2021-08-04", "close": 41.34, "volume": 462775.0}, {"date": "2021-08-05", "close": 41.15, "volume": 503095.0}, {"date": "2021-08-06", "close": 41.8, "volume": 419428.0}, {"date": "2021-08-09", "close": 41.55, "volume": 370487.0}, {"date": "2021-08-10", "close": 41.92, "volume": 337580.0}, {"date": "2021-08-11", "close": 42.17, "volume": 396804.0}, {"date": "2021-08-12", "close": 41.77, "volume": 840614.0}, {"date": "2021-08-13", "close": 40.84, "volume": 722590.0}, {"date": "2021-08-16", "close": 40.58, "volume": 609074.0}, {"date": "2021-08-17", "close": 40.41, "volume": 330294.0}, {"date": "2021-08-18", "close": 39.84, "volume": 506627.0}, {"date": "2021-08-19", "close": 39.15, "volume": 646780.0}, {"date": "2021-08-20", "close": 39.58, "volume": 296317.0}, {"date": "2021-08-23", "close": 39.62, "volume": 643056.0}, {"date": "2021-08-24", "close": 39.64, "volume": 399878.0}, {"date": "2021-08-25", "close": 40.45, "volume": 619654.0}, {"date": "2021-08-26", "close": 40.46, "volume": 434511.0}, {"date": "2021-08-27", "close": 41.14, "volume": 383929.0}, {"date": "2021-08-30", "close": 40.91, "volume": 305044.0}, {"date": "2021-08-31", "close": 40.46, "volume": 562303.0}, {"date": "2021-09-01", "close": 39.81, "volume": 333581.0}, {"date": "2021-09-02", "close": 39.64, "volume": 382015.0}, {"date": "2021-09-03", "close": 39.22, "volume": 516963.0}, {"date": "2021-09-07", "close": 38.9, "volume": 336682.0}, {"date": "2021-09-08", "close": 38.56, "volume": 497029.0}, {"date": "2021-09-09", "close": 38.59, "volume": 407406.0}, {"date": "2021-09-10", "close": 38.76, "volume": 595748.0}, {"date": "2021-09-13", "close": 38.47, "volume": 818120.0}, {"date": "2021-09-14", "close": 38.1, "volume": 456449.0}, {"date": "2021-09-15", "close": 38.15, "volume": 675708.0}, {"date": "2021-09-16", "close": 37.95, "volume": 844323.0}, {"date": "2021-09-17", "close": 37.04, "volume": 1726851.0}, {"date": "2021-09-20", "close": 36.69, "volume": 826496.0}, {"date": "2021-09-21", "close": 36.3, "volume": 670117.0}, {"date": "2021-09-22", "close": 36.82, "volume": 664287.0}, {"date": "2021-09-23", "close": 37.26, "volume": 587428.0}, {"date": "2021-09-24", "close": 37.57, "volume": 462071.0}, {"date": "2021-09-27", "close": 38.28, "volume": 463872.0}, {"date": "2021-09-28", "close": 37.45, "volume": 737754.0}, {"date": "2021-09-29", "close": 37.47, "volume": 751733.0}, {"date": "2021-09-30", "close": 36.97, "volume": 562078.0}, {"date": "2021-10-01", "close": 37.85, "volume": 792042.0}, {"date": "2021-10-04", "close": 37.44, "volume": 741048.0}, {"date": "2021-10-05", "close": 37.73, "volume": 790379.0}, {"date": "2021-10-06", "close": 37.66, "volume": 737658.0}, {"date": "2021-10-07", "close": 36.41, "volume": 1456273.0}, {"date": "2021-10-08", "close": 36.84, "volume": 756956.0}, {"date": "2021-10-11", "close": 36.86, "volume": 649154.0}, {"date": "2021-10-12", "close": 36.48, "volume": 569588.0}, {"date": "2021-10-13", "close": 36.61, "volume": 473629.0}, {"date": "2021-10-14", "close": 37.69, "volume": 549893.0}, {"date": "2021-10-15", "close": 37.48, "volume": 523324.0}, {"date": "2021-10-18", "close": 37.68, "volume": 474449.0}, {"date": "2021-10-19", "close": 38.0, "volume": 428194.0}, {"date": "2021-10-20", "close": 38.01, "volume": 369546.0}, {"date": "2021-10-21", "close": 38.05, "volume": 884020.0}, {"date": "2021-10-22", "close": 37.84, "volume": 475661.0}, {"date": "2021-10-25", "close": 38.08, "volume": 463328.0}, {"date": "2021-10-26", "close": 37.62, "volume": 522313.0}, {"date": "2021-10-27", "close": 36.61, "volume": 813937.0}, {"date": "2021-10-28", "close": 37.32, "volume": 537006.0}, {"date": "2021-10-29", "close": 38.11, "volume": 840161.0}, {"date": "2021-11-01", "close": 39.13, "volume": 949271.0}, {"date": "2021-11-02", "close": 39.6, "volume": 546457.0}, {"date": "2021-11-03", "close": 39.9, "volume": 584114.0}, {"date": "2021-11-04", "close": 39.1, "volume": 628430.0}, {"date": "2021-11-05", "close": 40.3, "volume": 767753.0}, {"date": "2021-11-08", "close": 39.31, "volume": 603029.0}, {"date": "2021-11-09", "close": 38.99, "volume": 535873.0}, {"date": "2021-11-10", "close": 39.34, "volume": 667432.0}, {"date": "2021-11-11", "close": 39.84, "volume": 306632.0}, {"date": "2021-11-12", "close": 39.82, "volume": 390958.0}, {"date": "2021-11-15", "close": 39.74, "volume": 387811.0}, {"date": "2021-11-16", "close": 39.8, "volume": 429645.0}, {"date": "2021-11-17", "close": 39.82, "volume": 651298.0}, {"date": "2021-11-18", "close": 39.66, "volume": 329854.0}, {"date": "2021-11-19", "close": 38.96, "volume": 850617.0}, {"date": "2021-11-22", "close": 39.38, "volume": 598410.0}, {"date": "2021-11-23", "close": 39.28, "volume": 506079.0}, {"date": "2021-11-24", "close": 38.89, "volume": 577696.0}, {"date": "2021-11-26", "close": 37.15, "volume": 489570.0}, {"date": "2021-11-29", "close": 37.19, "volume": 589889.0}, {"date": "2021-11-30", "close": 36.27, "volume": 575512.0}, {"date": "2021-12-01", "close": 36.11, "volume": 610186.0}, {"date": "2021-12-02", "close": 37.52, "volume": 771889.0}, {"date": "2021-12-03", "close": 38.05, "volume": 1169102.0}, {"date": "2021-12-06", "close": 38.25, "volume": 976120.0}, {"date": "2021-12-07", "close": 38.85, "volume": 810978.0}, {"date": "2021-12-08", "close": 39.0, "volume": 479254.0}, {"date": "2021-12-09", "close": 38.84, "volume": 415789.0}, {"date": "2021-12-10", "close": 38.95, "volume": 650440.0}, {"date": "2021-12-13", "close": 38.61, "volume": 562448.0}, {"date": "2021-12-14", "close": 38.91, "volume": 637118.0}, {"date": "2021-12-15", "close": 38.82, "volume": 688441.0}, {"date": "2021-12-16", "close": 38.73, "volume": 586096.0}, {"date": "2021-12-17", "close": 38.4, "volume": 1573543.0}, {"date": "2021-12-20", "close": 37.55, "volume": 528836.0}, {"date": "2021-12-21", "close": 39.17, "volume": 574586.0}, {"date": "2021-12-22", "close": 39.62, "volume": 354320.0}, {"date": "2021-12-23", "close": 40.25, "volume": 418321.0}, {"date": "2021-12-27", "close": 41.3, "volume": 365706.0}, {"date": "2021-12-28", "close": 41.29, "volume": 396570.0}, {"date": "2021-12-29", "close": 41.79, "volume": 367105.0}, {"date": "2021-12-30", "close": 41.31, "volume": 284204.0}, {"date": "2021-12-31", "close": 41.23, "volume": 246969.0}, {"date": "2022-01-03", "close": 41.1, "volume": 584521.0}, {"date": "2022-01-04", "close": 42.3, "volume": 631564.0}, {"date": "2022-01-05", "close": 41.74, "volume": 616474.0}, {"date": "2022-01-06", "close": 41.83, "volume": 342883.0}, {"date": "2022-01-07", "close": 41.32, "volume": 655701.0}, {"date": "2022-01-10", "close": 40.69, "volume": 640282.0}, {"date": "2022-01-11", "close": 41.54, "volume": 506720.0}, {"date": "2022-01-12", "close": 41.61, "volume": 857102.0}, {"date": "2022-01-13", "close": 42.04, "volume": 336818.0}, {"date": "2022-01-14", "close": 42.18, "volume": 383200.0}, {"date": "2022-01-18", "close": 42.09, "volume": 798092.0}, {"date": "2022-01-19", "close": 40.82, "volume": 671934.0}, {"date": "2022-01-20", "close": 40.19, "volume": 700838.0}, {"date": "2022-01-21", "close": 39.17, "volume": 919010.0}, {"date": "2022-01-24", "close": 39.87, "volume": 795781.0}, {"date": "2022-01-25", "close": 38.67, "volume": 957591.0}, {"date": "2022-01-26", "close": 39.22, "volume": 1277458.0}, {"date": "2022-01-27", "close": 39.95, "volume": 1214492.0}, {"date": "2022-01-28", "close": 39.45, "volume": 829264.0}, {"date": "2022-01-31", "close": 40.36, "volume": 969495.0}, {"date": "2022-02-01", "close": 40.61, "volume": 609776.0}, {"date": "2022-02-02", "close": 41.55, "volume": 769292.0}, {"date": "2022-02-03", "close": 41.17, "volume": 1011235.0}, {"date": "2022-02-04", "close": 40.1, "volume": 656626.0}, {"date": "2022-02-07", "close": 40.13, "volume": 489739.0}, {"date": "2022-02-08", "close": 41.19, "volume": 686386.0}, {"date": "2022-02-09", "close": 41.11, "volume": 511172.0}, {"date": "2022-02-10", "close": 40.61, "volume": 463930.0}, {"date": "2022-02-11", "close": 40.63, "volume": 737473.0}, {"date": "2022-02-14", "close": 40.92, "volume": 746107.0}, {"date": "2022-02-15", "close": 41.87, "volume": 482469.0}, {"date": "2022-02-16", "close": 42.33, "volume": 386860.0}, {"date": "2022-02-17", "close": 41.46, "volume": 522810.0}, {"date": "2022-02-18", "close": 41.28, "volume": 499611.0}, {"date": "2022-02-22", "close": 40.83, "volume": 741807.0}, {"date": "2022-02-23", "close": 40.25, "volume": 568250.0}, {"date": "2022-02-24", "close": 40.88, "volume": 984717.0}, {"date": "2022-02-25", "close": 42.19, "volume": 502020.0}, {"date": "2022-02-28", "close": 42.07, "volume": 1016118.0}, {"date": "2022-03-01", "close": 40.66, "volume": 623949.0}, {"date": "2022-03-02", "close": 42.67, "volume": 654580.0}, {"date": "2022-03-03", "close": 41.92, "volume": 585029.0}, {"date": "2022-03-04", "close": 41.1, "volume": 582789.0}, {"date": "2022-03-07", "close": 38.71, "volume": 659975.0}, {"date": "2022-03-08", "close": 38.54, "volume": 777780.0}, {"date": "2022-03-09", "close": 39.83, "volume": 401311.0}, {"date": "2022-03-10", "close": 40.02, "volume": 427540.0}, {"date": "2022-03-11", "close": 40.79, "volume": 619779.0}, {"date": "2022-03-14", "close": 41.73, "volume": 820738.0}, {"date": "2022-03-15", "close": 42.52, "volume": 716598.0}, {"date": "2022-03-16", "close": 43.13, "volume": 773238.0}, {"date": "2022-03-17", "close": 43.37, "volume": 832395.0}, {"date": "2022-03-18", "close": 43.31, "volume": 878666.0}, {"date": "2022-03-21", "close": 43.04, "volume": 575847.0}, {"date": "2022-03-22", "close": 43.06, "volume": 562130.0}, {"date": "2022-03-23", "close": 41.91, "volume": 556423.0}, {"date": "2022-03-24", "close": 42.62, "volume": 379247.0}, {"date": "2022-03-25", "close": 42.94, "volume": 359639.0}, {"date": "2022-03-28", "close": 42.15, "volume": 484850.0}, {"date": "2022-03-29", "close": 42.47, "volume": 412862.0}, {"date": "2022-03-30", "close": 41.72, "volume": 516879.0}, {"date": "2022-03-31", "close": 40.59, "volume": 505807.0}, {"date": "2022-04-01", "close": 39.88, "volume": 573643.0}, {"date": "2022-04-04", "close": 40.29, "volume": 664716.0}, {"date": "2022-04-05", "close": 39.32, "volume": 794749.0}, {"date": "2022-04-06", "close": 38.1, "volume": 986316.0}, {"date": "2022-04-07", "close": 37.7, "volume": 786717.0}, {"date": "2022-04-08", "close": 37.12, "volume": 620152.0}, {"date": "2022-04-11", "close": 37.12, "volume": 443214.0}, {"date": "2022-04-12", "close": 36.71, "volume": 506866.0}, {"date": "2022-04-13", "close": 37.39, "volume": 432674.0}, {"date": "2022-04-14", "close": 37.13, "volume": 389546.0}, {"date": "2022-04-18", "close": 37.72, "volume": 388238.0}, {"date": "2022-04-19", "close": 38.37, "volume": 391988.0}, {"date": "2022-04-20", "close": 39.52, "volume": 462827.0}, {"date": "2022-04-21", "close": 39.8, "volume": 510517.0}, {"date": "2022-04-22", "close": 39.14, "volume": 384799.0}, {"date": "2022-04-25", "close": 39.66, "volume": 634779.0}, {"date": "2022-04-26", "close": 38.97, "volume": 715048.0}, {"date": "2022-04-27", "close": 39.12, "volume": 727780.0}, {"date": "2022-04-28", "close": 43.82, "volume": 2048007.0}, {"date": "2022-04-29", "close": 43.66, "volume": 1323485.0}, {"date": "2022-05-02", "close": 44.09, "volume": 1132501.0}, {"date": "2022-05-03", "close": 45.07, "volume": 1481626.0}, {"date": "2022-05-04", "close": 46.79, "volume": 1149768.0}, {"date": "2022-05-05", "close": 47.1, "volume": 1347493.0}, {"date": "2022-05-06", "close": 47.02, "volume": 1256839.0}, {"date": "2022-05-09", "close": 46.83, "volume": 1283441.0}, {"date": "2022-05-10", "close": 46.53, "volume": 1007347.0}, {"date": "2022-05-11", "close": 45.73, "volume": 779393.0}, {"date": "2022-05-12", "close": 45.42, "volume": 719037.0}, {"date": "2022-05-13", "close": 46.9, "volume": 600064.0}, {"date": "2022-05-16", "close": 47.15, "volume": 447345.0}, {"date": "2022-05-17", "close": 48.44, "volume": 1178829.0}, {"date": "2022-05-18", "close": 47.06, "volume": 708368.0}, {"date": "2022-05-19", "close": 46.57, "volume": 612598.0}, {"date": "2022-05-20", "close": 46.3, "volume": 1330087.0}, {"date": "2022-05-23", "close": 46.23, "volume": 712500.0}, {"date": "2022-05-24", "close": 45.39, "volume": 920596.0}, {"date": "2022-05-25", "close": 46.18, "volume": 1102086.0}, {"date": "2022-05-26", "close": 47.58, "volume": 511343.0}, {"date": "2022-05-27", "close": 48.28, "volume": 645820.0}, {"date": "2022-05-31", "close": 48.45, "volume": 745157.0}, {"date": "2022-06-01", "close": 47.77, "volume": 1020322.0}, {"date": "2022-06-02", "close": 48.92, "volume": 959253.0}, {"date": "2022-06-03", "close": 48.09, "volume": 849123.0}, {"date": "2022-06-06", "close": 48.96, "volume": 841031.0}, {"date": "2022-06-07", "close": 49.07, "volume": 826432.0}, {"date": "2022-06-08", "close": 48.4, "volume": 547888.0}, {"date": "2022-06-09", "close": 47.29, "volume": 705343.0}, {"date": "2022-06-10", "close": 46.35, "volume": 796500.0}, {"date": "2022-06-13", "close": 44.3, "volume": 1031706.0}, {"date": "2022-06-14", "close": 44.49, "volume": 805394.0}, {"date": "2022-06-15", "close": 44.89, "volume": 733254.0}, {"date": "2022-06-16", "close": 41.89, "volume": 1169741.0}, {"date": "2022-06-17", "close": 41.82, "volume": 2123306.0}, {"date": "2022-06-21", "close": 42.57, "volume": 1228051.0}, {"date": "2022-06-22", "close": 42.37, "volume": 734857.0}, {"date": "2022-06-23", "close": 41.48, "volume": 1025123.0}, {"date": "2022-06-24", "close": 42.68, "volume": 1286690.0}, {"date": "2022-06-27", "close": 43.63, "volume": 702785.0}, {"date": "2022-06-28", "close": 42.87, "volume": 687269.0}, {"date": "2022-06-29", "close": 42.11, "volume": 733693.0}, {"date": "2022-06-30", "close": 42.88, "volume": 1224153.0}, {"date": "2022-07-01", "close": 42.27, "volume": 661088.0}, {"date": "2022-07-05", "close": 41.81, "volume": 1122370.0}, {"date": "2022-07-06", "close": 42.34, "volume": 1327975.0}, {"date": "2022-07-07", "close": 42.88, "volume": 1139677.0}, {"date": "2022-07-08", "close": 43.53, "volume": 792358.0}, {"date": "2022-07-11", "close": 43.39, "volume": 790109.0}, {"date": "2022-07-12", "close": 43.59, "volume": 787988.0}, {"date": "2022-07-13", "close": 44.02, "volume": 683717.0}, {"date": "2022-07-14", "close": 43.03, "volume": 1038245.0}, {"date": "2022-07-15", "close": 43.24, "volume": 817716.0}, {"date": "2022-07-18", "close": 43.09, "volume": 531936.0}, {"date": "2022-07-19", "close": 44.49, "volume": 599192.0}, {"date": "2022-07-20", "close": 45.09, "volume": 839814.0}, {"date": "2022-07-21", "close": 45.55, "volume": 496378.0}, {"date": "2022-07-22", "close": 45.64, "volume": 818339.0}, {"date": "2022-07-25", "close": 45.55, "volume": 687322.0}, {"date": "2022-07-26", "close": 45.57, "volume": 554307.0}, {"date": "2022-07-27", "close": 46.39, "volume": 945936.0}, {"date": "2022-07-28", "close": 47.12, "volume": 535710.0}, {"date": "2022-07-29", "close": 47.87, "volume": 705517.0}, {"date": "2022-08-01", "close": 48.15, "volume": 609566.0}, {"date": "2022-08-02", "close": 47.62, "volume": 498755.0}, {"date": "2022-08-03", "close": 48.14, "volume": 458045.0}, {"date": "2022-08-04", "close": 47.39, "volume": 708005.0}, {"date": "2022-08-05", "close": 46.6, "volume": 1068184.0}, {"date": "2022-08-08", "close": 46.86, "volume": 1121679.0}, {"date": "2022-08-09", "close": 45.36, "volume": 1000071.0}, {"date": "2022-08-10", "close": 46.43, "volume": 994594.0}, {"date": "2022-08-11", "close": 43.5, "volume": 2715097.0}, {"date": "2022-08-12", "close": 44.52, "volume": 1188926.0}, {"date": "2022-08-15", "close": 44.74, "volume": 869660.0}, {"date": "2022-08-16", "close": 44.7, "volume": 652348.0}, {"date": "2022-08-17", "close": 44.41, "volume": 827583.0}, {"date": "2022-08-18", "close": 45.77, "volume": 753262.0}, {"date": "2022-08-19", "close": 45.05, "volume": 483155.0}, {"date": "2022-08-22", "close": 44.17, "volume": 966346.0}, {"date": "2022-08-23", "close": 44.47, "volume": 712496.0}, {"date": "2022-08-24", "close": 44.2, "volume": 724672.0}, {"date": "2022-08-25", "close": 45.77, "volume": 709454.0}, {"date": "2022-08-26", "close": 44.67, "volume": 850156.0}, {"date": "2022-08-29", "close": 44.25, "volume": 586587.0}, {"date": "2022-08-30", "close": 44.0, "volume": 910281.0}, {"date": "2022-08-31", "close": 43.89, "volume": 1334109.0}, {"date": "2022-09-01", "close": 42.93, "volume": 754918.0}, {"date": "2022-09-02", "close": 42.71, "volume": 764121.0}, {"date": "2022-09-06", "close": 41.25, "volume": 1052659.0}, {"date": "2022-09-07", "close": 41.45, "volume": 939616.0}, {"date": "2022-09-08", "close": 42.54, "volume": 1099345.0}, {"date": "2022-09-09", "close": 42.7, "volume": 650785.0}, {"date": "2022-09-12", "close": 42.79, "volume": 972372.0}, {"date": "2022-09-13", "close": 40.72, "volume": 665662.0}, {"date": "2022-09-14", "close": 40.15, "volume": 1767475.0}, {"date": "2022-09-15", "close": 40.11, "volume": 702651.0}, {"date": "2022-09-16", "close": 37.86, "volume": 2977430.0}, {"date": "2022-09-19", "close": 38.33, "volume": 786138.0}, {"date": "2022-09-20", "close": 37.89, "volume": 765267.0}, {"date": "2022-09-21", "close": 37.75, "volume": 607460.0}, {"date": "2022-09-22", "close": 37.01, "volume": 578795.0}, {"date": "2022-09-23", "close": 36.29, "volume": 764926.0}, {"date": "2022-09-26", "close": 35.53, "volume": 803169.0}, {"date": "2022-09-27", "close": 35.92, "volume": 754984.0}, {"date": "2022-09-28", "close": 36.47, "volume": 1335171.0}, {"date": "2022-09-29", "close": 35.98, "volume": 864309.0}, {"date": "2022-09-30", "close": 36.12, "volume": 715329.0}, {"date": "2022-10-03", "close": 37.17, "volume": 915726.0}, {"date": "2022-10-04", "close": 38.97, "volume": 1561256.0}, {"date": "2022-10-05", "close": 39.03, "volume": 666956.0}, {"date": "2022-10-06", "close": 38.96, "volume": 589709.0}, {"date": "2022-10-07", "close": 37.91, "volume": 549690.0}, {"date": "2022-10-10", "close": 37.4, "volume": 603723.0}, {"date": "2022-10-11", "close": 36.63, "volume": 932477.0}, {"date": "2022-10-12", "close": 36.69, "volume": 824079.0}, {"date": "2022-10-13", "close": 38.05, "volume": 521117.0}, {"date": "2022-10-14", "close": 37.13, "volume": 713297.0}, {"date": "2022-10-17", "close": 38.15, "volume": 684027.0}, {"date": "2022-10-18", "close": 38.72, "volume": 1035821.0}, {"date": "2022-10-19", "close": 38.5, "volume": 524331.0}, {"date": "2022-10-20", "close": 38.3, "volume": 491964.0}, {"date": "2022-10-21", "close": 39.7, "volume": 689059.0}, {"date": "2022-10-24", "close": 39.84, "volume": 1189229.0}, {"date": "2022-10-25", "close": 40.37, "volume": 785631.0}, {"date": "2022-10-26", "close": 40.5, "volume": 1316921.0}, {"date": "2022-10-27", "close": 39.47, "volume": 1821712.0}, {"date": "2022-10-28", "close": 40.08, "volume": 852269.0}, {"date": "2022-10-31", "close": 40.19, "volume": 850821.0}, {"date": "2022-11-01", "close": 40.62, "volume": 583349.0}, {"date": "2022-11-02", "close": 40.03, "volume": 842684.0}, {"date": "2022-11-03", "close": 39.93, "volume": 477165.0}, {"date": "2022-11-04", "close": 41.34, "volume": 539846.0}, {"date": "2022-11-07", "close": 42.09, "volume": 827152.0}, {"date": "2022-11-08", "close": 42.97, "volume": 982963.0}, {"date": "2022-11-09", "close": 41.51, "volume": 772362.0}, {"date": "2022-11-10", "close": 43.41, "volume": 779876.0}, {"date": "2022-11-11", "close": 44.24, "volume": 581778.0}, {"date": "2022-11-14", "close": 44.21, "volume": 610663.0}, {"date": "2022-11-15", "close": 45.27, "volume": 528018.0}, {"date": "2022-11-16", "close": 44.27, "volume": 550100.0}, {"date": "2022-11-17", "close": 44.15, "volume": 448827.0}, {"date": "2022-11-18", "close": 44.21, "volume": 473358.0}, {"date": "2022-11-21", "close": 44.37, "volume": 383933.0}, {"date": "2022-11-22", "close": 44.85, "volume": 632770.0}, {"date": "2022-11-23", "close": 45.21, "volume": 499894.0}, {"date": "2022-11-25", "close": 45.14, "volume": 146557.0}, {"date": "2022-11-28", "close": 43.78, "volume": 496668.0}, {"date": "2022-11-29", "close": 44.13, "volume": 545472.0}, {"date": "2022-11-30", "close": 45.17, "volume": 1055059.0}, {"date": "2022-12-01", "close": 45.67, "volume": 658166.0}, {"date": "2022-12-02", "close": 44.99, "volume": 894200.0}, {"date": "2022-12-05", "close": 44.28, "volume": 686850.0}, {"date": "2022-12-06", "close": 43.37, "volume": 779978.0}, {"date": "2022-12-07", "close": 42.89, "volume": 426810.0}, {"date": "2022-12-08", "close": 43.39, "volume": 553494.0}, {"date": "2022-12-09", "close": 42.95, "volume": 637171.0}, {"date": "2022-12-12", "close": 43.25, "volume": 559347.0}, {"date": "2022-12-13", "close": 43.63, "volume": 960671.0}, {"date": "2022-12-14", "close": 43.64, "volume": 642048.0}, {"date": "2022-12-15", "close": 42.76, "volume": 822866.0}, {"date": "2022-12-16", "close": 42.34, "volume": 1694797.0}, {"date": "2022-12-19", "close": 41.53, "volume": 622682.0}, {"date": "2022-12-20", "close": 41.69, "volume": 398887.0}, {"date": "2022-12-21", "close": 42.4, "volume": 400886.0}, {"date": "2022-12-22", "close": 41.49, "volume": 314156.0}, {"date": "2022-12-23", "close": 41.74, "volume": 283100.0}, {"date": "2022-12-27", "close": 41.34, "volume": 727928.0}, {"date": "2022-12-28", "close": 40.33, "volume": 568090.0}, {"date": "2022-12-29", "close": 41.66, "volume": 542046.0}, {"date": "2022-12-30", "close": 41.58, "volume": 394403.0}, {"date": "2023-01-03", "close": 41.59, "volume": 722455.0}, {"date": "2023-01-04", "close": 41.65, "volume": 605351.0}, {"date": "2023-01-05", "close": 41.56, "volume": 613300.0}, {"date": "2023-01-06", "close": 42.84, "volume": 589047.0}, {"date": "2023-01-09", "close": 43.08, "volume": 474298.0}, {"date": "2023-01-10", "close": 43.44, "volume": 429708.0}, {"date": "2023-01-11", "close": 43.97, "volume": 434388.0}, {"date": "2023-01-12", "close": 43.87, "volume": 715317.0}, {"date": "2023-01-13", "close": 44.1, "volume": 362423.0}, {"date": "2023-01-17", "close": 44.55, "volume": 757965.0}, {"date": "2023-01-18", "close": 44.23, "volume": 373896.0}, {"date": "2023-01-19", "close": 43.4, "volume": 439730.0}, {"date": "2023-01-20", "close": 43.99, "volume": 511032.0}, {"date": "2023-01-23", "close": 44.68, "volume": 527386.0}, {"date": "2023-01-24", "close": 44.65, "volume": 826560.0}, {"date": "2023-01-25", "close": 45.29, "volume": 721540.0}, {"date": "2023-01-26", "close": 45.97, "volume": 634989.0}, {"date": "2023-01-27", "close": 45.93, "volume": 590583.0}, {"date": "2023-01-30", "close": 45.34, "volume": 541848.0}, {"date": "2023-01-31", "close": 45.88, "volume": 878719.0}, {"date": "2023-02-01", "close": 46.91, "volume": 744007.0}, {"date": "2023-02-02", "close": 46.95, "volume": 1485662.0}, {"date": "2023-02-03", "close": 46.8, "volume": 734441.0}, {"date": "2023-02-06", "close": 46.49, "volume": 780991.0}, {"date": "2023-02-07", "close": 46.42, "volume": 780421.0}, {"date": "2023-02-08", "close": 46.07, "volume": 551021.0}, {"date": "2023-02-09", "close": 45.84, "volume": 467441.0}, {"date": "2023-02-10", "close": 46.01, "volume": 427565.0}, {"date": "2023-02-13", "close": 46.33, "volume": 319038.0}, {"date": "2023-02-14", "close": 46.32, "volume": 315178.0}, {"date": "2023-02-15", "close": 46.15, "volume": 462213.0}, {"date": "2023-02-16", "close": 46.43, "volume": 495692.0}, {"date": "2023-02-17", "close": 46.43, "volume": 405805.0}, {"date": "2023-02-21", "close": 45.43, "volume": 580285.0}, {"date": "2023-02-22", "close": 45.44, "volume": 510419.0}, {"date": "2023-02-23", "close": 45.76, "volume": 510339.0}, {"date": "2023-02-24", "close": 45.61, "volume": 432518.0}, {"date": "2023-02-27", "close": 45.34, "volume": 713255.0}, {"date": "2023-02-28", "close": 44.71, "volume": 876960.0}, {"date": "2023-03-01", "close": 45.22, "volume": 536778.0}, {"date": "2023-03-02", "close": 45.46, "volume": 326502.0}, {"date": "2023-03-03", "close": 45.57, "volume": 332505.0}, {"date": "2023-03-06", "close": 44.98, "volume": 858221.0}, {"date": "2023-03-07", "close": 44.39, "volume": 530106.0}, {"date": "2023-03-08", "close": 44.89, "volume": 606398.0}, {"date": "2023-03-09", "close": 43.84, "volume": 673377.0}, {"date": "2023-03-10", "close": 42.95, "volume": 575087.0}, {"date": "2023-03-13", "close": 42.32, "volume": 718744.0}, {"date": "2023-03-14", "close": 43.12, "volume": 515843.0}, {"date": "2023-03-15", "close": 41.94, "volume": 897936.0}, {"date": "2023-03-16", "close": 43.28, "volume": 639002.0}, {"date": "2023-03-17", "close": 43.08, "volume": 1559779.0}, {"date": "2023-03-20", "close": 43.52, "volume": 525205.0}, {"date": "2023-03-21", "close": 43.29, "volume": 624925.0}, {"date": "2023-03-22", "close": 42.63, "volume": 575796.0}, {"date": "2023-03-23", "close": 42.99, "volume": 626616.0}, {"date": "2023-03-24", "close": 43.34, "volume": 594603.0}, {"date": "2023-03-27", "close": 43.26, "volume": 467702.0}, {"date": "2023-03-28", "close": 43.22, "volume": 302079.0}, {"date": "2023-03-29", "close": 44.1, "volume": 490990.0}, {"date": "2023-03-30", "close": 44.45, "volume": 500891.0}, {"date": "2023-03-31", "close": 45.2, "volume": 437424.0}, {"date": "2023-04-03", "close": 45.11, "volume": 322029.0}, {"date": "2023-04-04", "close": 44.0, "volume": 531834.0}, {"date": "2023-04-05", "close": 43.79, "volume": 399332.0}, {"date": "2023-04-06", "close": 43.26, "volume": 408729.0}, {"date": "2023-04-10", "close": 43.83, "volume": 372887.0}, {"date": "2023-04-11", "close": 44.14, "volume": 410245.0}, {"date": "2023-04-12", "close": 43.86, "volume": 228289.0}, {"date": "2023-04-13", "close": 44.14, "volume": 367759.0}, {"date": "2023-04-14", "close": 43.99, "volume": 264627.0}, {"date": "2023-04-17", "close": 43.89, "volume": 292479.0}, {"date": "2023-04-18", "close": 42.98, "volume": 673855.0}, {"date": "2023-04-19", "close": 41.7, "volume": 575416.0}, {"date": "2023-04-20", "close": 41.47, "volume": 418273.0}, {"date": "2023-04-21", "close": 41.58, "volume": 498087.0}, {"date": "2023-04-24", "close": 41.03, "volume": 722234.0}, {"date": "2023-04-25", "close": 40.42, "volume": 544421.0}, {"date": "2023-04-26", "close": 40.42, "volume": 615481.0}, {"date": "2023-04-27", "close": 40.64, "volume": 483122.0}, {"date": "2023-04-28", "close": 41.26, "volume": 539157.0}, {"date": "2023-05-01", "close": 41.13, "volume": 550298.0}, {"date": "2023-05-02", "close": 40.78, "volume": 513321.0}, {"date": "2023-05-03", "close": 40.74, "volume": 775941.0}, {"date": "2023-05-04", "close": 42.41, "volume": 1020691.0}, {"date": "2023-05-05", "close": 42.76, "volume": 823603.0}, {"date": "2023-05-08", "close": 41.34, "volume": 512859.0}, {"date": "2023-05-09", "close": 41.51, "volume": 483777.0}, {"date": "2023-05-10", "close": 41.98, "volume": 693367.0}, {"date": "2023-05-11", "close": 41.63, "volume": 463256.0}, {"date": "2023-05-12", "close": 41.31, "volume": 654090.0}, {"date": "2023-05-15", "close": 41.32, "volume": 418945.0}, {"date": "2023-05-16", "close": 41.12, "volume": 363008.0}, {"date": "2023-05-17", "close": 41.86, "volume": 471802.0}, {"date": "2023-05-18", "close": 42.63, "volume": 402069.0}, {"date": "2023-05-19", "close": 42.43, "volume": 311670.0}, {"date": "2023-05-22", "close": 42.55, "volume": 370313.0}, {"date": "2023-05-23", "close": 42.71, "volume": 456276.0}, {"date": "2023-05-24", "close": 42.21, "volume": 500350.0}, {"date": "2023-05-25", "close": 44.0, "volume": 642155.0}, {"date": "2023-05-26", "close": 45.31, "volume": 659301.0}, {"date": "2023-05-30", "close": 44.98, "volume": 569819.0}, {"date": "2023-05-31", "close": 43.84, "volume": 1190253.0}, {"date": "2023-06-01", "close": 43.37, "volume": 604688.0}, {"date": "2023-06-02", "close": 44.58, "volume": 471099.0}, {"date": "2023-06-05", "close": 43.62, "volume": 439707.0}, {"date": "2023-06-06", "close": 44.6, "volume": 404242.0}, {"date": "2023-06-07", "close": 46.34, "volume": 552533.0}, {"date": "2023-06-08", "close": 46.76, "volume": 532744.0}, {"date": "2023-06-09", "close": 46.56, "volume": 462912.0}, {"date": "2023-06-12", "close": 47.37, "volume": 563811.0}, {"date": "2023-06-13", "close": 48.33, "volume": 480793.0}, {"date": "2023-06-14", "close": 48.5, "volume": 572733.0}, {"date": "2023-06-15", "close": 48.48, "volume": 643062.0}, {"date": "2023-06-16", "close": 48.01, "volume": 942533.0}, {"date": "2023-06-20", "close": 47.77, "volume": 464168.0}, {"date": "2023-06-21", "close": 47.6, "volume": 303440.0}, {"date": "2023-06-22", "close": 47.64, "volume": 413389.0}, {"date": "2023-06-23", "close": 47.23, "volume": 650586.0}, {"date": "2023-06-26", "close": 47.13, "volume": 296149.0}, {"date": "2023-06-27", "close": 47.48, "volume": 698793.0}, {"date": "2023-06-28", "close": 47.87, "volume": 1295167.0}, {"date": "2023-06-29", "close": 49.66, "volume": 534345.0}, {"date": "2023-06-30", "close": 50.45, "volume": 810634.0}, {"date": "2023-07-03", "close": 50.09, "volume": 339736.0}, {"date": "2023-07-05", "close": 49.74, "volume": 323713.0}, {"date": "2023-07-06", "close": 49.29, "volume": 497853.0}, {"date": "2023-07-07", "close": 49.61, "volume": 973082.0}, {"date": "2023-07-10", "close": 49.38, "volume": 545313.0}, {"date": "2023-07-11", "close": 50.04, "volume": 419135.0}, {"date": "2023-07-12", "close": 50.01, "volume": 501619.0}, {"date": "2023-07-13", "close": 50.61, "volume": 334370.0}, {"date": "2023-07-14", "close": 49.15, "volume": 362643.0}, {"date": "2023-07-17", "close": 49.2, "volume": 533930.0}, {"date": "2023-07-18", "close": 49.62, "volume": 656908.0}, {"date": "2023-07-19", "close": 48.79, "volume": 853064.0}, {"date": "2023-07-20", "close": 47.91, "volume": 554081.0}, {"date": "2023-07-21", "close": 47.32, "volume": 742729.0}, {"date": "2023-07-24", "close": 47.49, "volume": 441849.0}, {"date": "2023-07-25", "close": 48.08, "volume": 972125.0}, {"date": "2023-07-26", "close": 47.97, "volume": 2630607.0}, {"date": "2023-07-27", "close": 48.06, "volume": 843080.0}, {"date": "2023-07-28", "close": 47.82, "volume": 402596.0}, {"date": "2023-07-31", "close": 48.5, "volume": 407622.0}, {"date": "2023-08-01", "close": 48.54, "volume": 365170.0}, {"date": "2023-08-02", "close": 48.13, "volume": 413709.0}, {"date": "2023-08-03", "close": 45.88, "volume": 898246.0}, {"date": "2023-08-04", "close": 45.57, "volume": 659775.0}, {"date": "2023-08-07", "close": 45.77, "volume": 482364.0}, {"date": "2023-08-08", "close": 46.06, "volume": 467972.0}, {"date": "2023-08-09", "close": 45.86, "volume": 388072.0}, {"date": "2023-08-10", "close": 45.94, "volume": 554582.0}, {"date": "2023-08-11", "close": 45.83, "volume": 386897.0}, {"date": "2023-08-14", "close": 46.12, "volume": 373165.0}, {"date": "2023-08-15", "close": 45.64, "volume": 459054.0}, {"date": "2023-08-16", "close": 44.95, "volume": 1108382.0}, {"date": "2023-08-17", "close": 48.58, "volume": 1960122.0}, {"date": "2023-08-18", "close": 48.55, "volume": 1653038.0}, {"date": "2023-08-21", "close": 48.9, "volume": 831791.0}, {"date": "2023-08-22", "close": 48.91, "volume": 839465.0}, {"date": "2023-08-23", "close": 49.61, "volume": 655924.0}, {"date": "2023-08-24", "close": 48.82, "volume": 662669.0}, {"date": "2023-08-25", "close": 49.48, "volume": 692149.0}, {"date": "2023-08-28", "close": 49.42, "volume": 552621.0}, {"date": "2023-08-29", "close": 50.01, "volume": 576727.0}, {"date": "2023-08-30", "close": 50.53, "volume": 476428.0}, {"date": "2023-08-31", "close": 50.75, "volume": 512618.0}, {"date": "2023-09-01", "close": 50.99, "volume": 578718.0}, {"date": "2023-09-05", "close": 49.8, "volume": 891140.0}, {"date": "2023-09-06", "close": 49.39, "volume": 604217.0}, {"date": "2023-09-07", "close": 48.08, "volume": 701516.0}, {"date": "2023-09-08", "close": 48.02, "volume": 436182.0}, {"date": "2023-09-11", "close": 48.22, "volume": 433872.0}, {"date": "2023-09-12", "close": 47.98, "volume": 457598.0}, {"date": "2023-09-13", "close": 47.46, "volume": 405284.0}, {"date": "2023-09-14", "close": 48.36, "volume": 338579.0}, {"date": "2023-09-15", "close": 47.78, "volume": 1042716.0}, {"date": "2023-09-18", "close": 47.76, "volume": 777846.0}, {"date": "2023-09-19", "close": 48.0, "volume": 342128.0}, {"date": "2023-09-20", "close": 47.73, "volume": 500368.0}, {"date": "2023-09-21", "close": 47.51, "volume": 388818.0}, {"date": "2023-09-22", "close": 47.69, "volume": 328738.0}, {"date": "2023-09-25", "close": 48.25, "volume": 385005.0}, {"date": "2023-09-26", "close": 46.98, "volume": 475501.0}, {"date": "2023-09-27", "close": 47.61, "volume": 354624.0}, {"date": "2023-09-28", "close": 48.96, "volume": 563872.0}, {"date": "2023-09-29", "close": 48.19, "volume": 586023.0}, {"date": "2023-10-02", "close": 48.39, "volume": 453123.0}, {"date": "2023-10-03", "close": 47.56, "volume": 426822.0}, {"date": "2023-10-04", "close": 48.0, "volume": 377847.0}, {"date": "2023-10-05", "close": 48.08, "volume": 459438.0}, {"date": "2023-10-06", "close": 48.39, "volume": 359276.0}, {"date": "2023-10-09", "close": 48.12, "volume": 343308.0}, {"date": "2023-10-10", "close": 48.67, "volume": 356025.0}, {"date": "2023-10-11", "close": 48.67, "volume": 521019.0}, {"date": "2023-10-12", "close": 48.06, "volume": 382407.0}, {"date": "2023-10-13", "close": 47.24, "volume": 377057.0}, {"date": "2023-10-16", "close": 47.76, "volume": 385805.0}, {"date": "2023-10-17", "close": 47.97, "volume": 542308.0}, {"date": "2023-10-18", "close": 47.09, "volume": 326631.0}, {"date": "2023-10-19", "close": 46.35, "volume": 485855.0}, {"date": "2023-10-20", "close": 46.6, "volume": 434700.0}, {"date": "2023-10-23", "close": 46.49, "volume": 484069.0}, {"date": "2023-10-24", "close": 46.29, "volume": 365314.0}, {"date": "2023-10-25", "close": 45.41, "volume": 601442.0}, {"date": "2023-10-26", "close": 46.06, "volume": 402797.0}, {"date": "2023-10-27", "close": 45.69, "volume": 486903.0}, {"date": "2023-10-30", "close": 45.89, "volume": 605804.0}, {"date": "2023-10-31", "close": 46.33, "volume": 602664.0}, {"date": "2023-11-01", "close": 46.14, "volume": 955665.0}, {"date": "2023-11-02", "close": 45.37, "volume": 2468153.0}, {"date": "2023-11-03", "close": 46.6, "volume": 885617.0}, {"date": "2023-11-06", "close": 46.22, "volume": 695771.0}, {"date": "2023-11-07", "close": 46.05, "volume": 604936.0}, {"date": "2023-11-08", "close": 45.54, "volume": 487972.0}, {"date": "2023-11-09", "close": 45.29, "volume": 386699.0}, {"date": "2023-11-10", "close": 46.61, "volume": 346506.0}, {"date": "2023-11-13", "close": 46.05, "volume": 492406.0}, {"date": "2023-11-14", "close": 47.88, "volume": 456858.0}, {"date": "2023-11-15", "close": 48.7, "volume": 488276.0}, {"date": "2023-11-16", "close": 47.83, "volume": 550277.0}, {"date": "2023-11-17", "close": 47.76, "volume": 506133.0}, {"date": "2023-11-20", "close": 47.98, "volume": 385753.0}, {"date": "2023-11-21", "close": 47.17, "volume": 430314.0}, {"date": "2023-11-22", "close": 47.29, "volume": 458878.0}, {"date": "2023-11-24", "close": 47.21, "volume": 195506.0}, {"date": "2023-11-27", "close": 47.02, "volume": 571271.0}, {"date": "2023-11-28", "close": 46.5, "volume": 870249.0}, {"date": "2023-11-29", "close": 46.89, "volume": 768185.0}, {"date": "2023-11-30", "close": 46.76, "volume": 690391.0}, {"date": "2023-12-01", "close": 47.43, "volume": 560879.0}, {"date": "2023-12-04", "close": 47.62, "volume": 552932.0}, {"date": "2023-12-05", "close": 46.47, "volume": 469705.0}, {"date": "2023-12-06", "close": 46.01, "volume": 330659.0}, {"date": "2023-12-07", "close": 46.88, "volume": 381098.0}, {"date": "2023-12-08", "close": 47.5, "volume": 358836.0}, {"date": "2023-12-11", "close": 48.15, "volume": 485845.0}, {"date": "2023-12-12", "close": 48.0, "volume": 403421.0}, {"date": "2023-12-13", "close": 48.16, "volume": 499849.0}, {"date": "2023-12-14", "close": 49.49, "volume": 481390.0}, {"date": "2023-12-15", "close": 49.22, "volume": 1026217.0}, {"date": "2023-12-18", "close": 49.02, "volume": 479295.0}, {"date": "2023-12-19", "close": 49.5, "volume": 417371.0}, {"date": "2023-12-20", "close": 49.26, "volume": 521705.0}, {"date": "2023-12-21", "close": 49.74, "volume": 283144.0}, {"date": "2023-12-22", "close": 50.44, "volume": 369376.0}, {"date": "2023-12-26", "close": 50.89, "volume": 856542.0}, {"date": "2023-12-27", "close": 50.74, "volume": 244053.0}, {"date": "2023-12-28", "close": 50.67, "volume": 248741.0}, {"date": "2023-12-29", "close": 50.4, "volume": 499182.0}, {"date": "2024-01-02", "close": 49.18, "volume": 526733.0}, {"date": "2024-01-03", "close": 48.38, "volume": 660428.0}, {"date": "2024-01-04", "close": 47.64, "volume": 433869.0}, {"date": "2024-01-05", "close": 47.49, "volume": 483261.0}, {"date": "2024-01-08", "close": 47.99, "volume": 614797.0}, {"date": "2024-01-09", "close": 47.34, "volume": 654015.0}, {"date": "2024-01-10", "close": 47.38, "volume": 313338.0}, {"date": "2024-01-11", "close": 47.48, "volume": 334096.0}, {"date": "2024-01-12", "close": 47.1, "volume": 312857.0}, {"date": "2024-01-16", "close": 46.85, "volume": 434617.0}, {"date": "2024-01-17", "close": 46.2, "volume": 363187.0}, {"date": "2024-01-18", "close": 47.22, "volume": 459952.0}, {"date": "2024-01-19", "close": 47.58, "volume": 355009.0}, {"date": "2024-01-22", "close": 47.93, "volume": 380920.0}, {"date": "2024-01-23", "close": 48.16, "volume": 515399.0}, {"date": "2024-01-24", "close": 48.06, "volume": 435799.0}, {"date": "2024-01-25", "close": 47.83, "volume": 436847.0}, {"date": "2024-01-26", "close": 47.28, "volume": 551417.0}, {"date": "2024-01-29", "close": 47.6, "volume": 1044945.0}, {"date": "2024-01-30", "close": 47.87, "volume": 810470.0}, {"date": "2024-01-31", "close": 45.3, "volume": 1777474.0}, {"date": "2024-02-01", "close": 45.36, "volume": 1233493.0}, {"date": "2024-02-02", "close": 45.64, "volume": 859753.0}, {"date": "2024-02-05", "close": 45.11, "volume": 484696.0}, {"date": "2024-02-06", "close": 44.43, "volume": 845004.0}, {"date": "2024-02-07", "close": 43.95, "volume": 775528.0}, {"date": "2024-02-08", "close": 44.72, "volume": 1739696.0}, {"date": "2024-02-09", "close": 44.92, "volume": 647339.0}, {"date": "2024-02-12", "close": 45.43, "volume": 488871.0}, {"date": "2024-02-13", "close": 44.1, "volume": 724357.0}, {"date": "2024-02-14", "close": 45.08, "volume": 540902.0}, {"date": "2024-02-15", "close": 45.47, "volume": 446203.0}, {"date": "2024-02-16", "close": 45.04, "volume": 600402.0}, {"date": "2024-02-20", "close": 45.04, "volume": 436840.0}, {"date": "2024-02-21", "close": 45.7, "volume": 572969.0}, {"date": "2024-02-22", "close": 46.44, "volume": 451535.0}, {"date": "2024-02-23", "close": 46.34, "volume": 445303.0}, {"date": "2024-02-26", "close": 46.1, "volume": 402974.0}, {"date": "2024-02-27", "close": 45.99, "volume": 457934.0}, {"date": "2024-02-28", "close": 46.34, "volume": 385719.0}, {"date": "2024-02-29", "close": 46.59, "volume": 844696.0}, {"date": "2024-03-01", "close": 47.57, "volume": 520014.0}, {"date": "2024-03-04", "close": 47.59, "volume": 536145.0}, {"date": "2024-03-05", "close": 47.27, "volume": 569350.0}, {"date": "2024-03-06", "close": 47.43, "volume": 378254.0}, {"date": "2024-03-07", "close": 47.3, "volume": 430057.0}, {"date": "2024-03-08", "close": 46.58, "volume": 367037.0}, {"date": "2024-03-11", "close": 46.9, "volume": 678259.0}, {"date": "2024-03-12", "close": 47.23, "volume": 483632.0}, {"date": "2024-03-13", "close": 48.43, "volume": 991102.0}, {"date": "2024-03-14", "close": 47.5, "volume": 738725.0}, {"date": "2024-03-15", "close": 46.99, "volume": 1406900.0}, {"date": "2024-03-18", "close": 46.13, "volume": 742049.0}, {"date": "2024-03-19", "close": 46.45, "volume": 667746.0}, {"date": "2024-03-20", "close": 47.0, "volume": 552040.0}, {"date": "2024-03-21", "close": 47.83, "volume": 575753.0}, {"date": "2024-03-22", "close": 47.79, "volume": 761412.0}, {"date": "2024-03-25", "close": 48.45, "volume": 350514.0}, {"date": "2024-03-26", "close": 48.4, "volume": 378136.0}, {"date": "2024-03-27", "close": 49.47, "volume": 373145.0}, {"date": "2024-03-28", "close": 49.58, "volume": 419121.0}, {"date": "2024-04-01", "close": 49.26, "volume": 295955.0}, {"date": "2024-04-02", "close": 48.84, "volume": 485538.0}, {"date": "2024-04-03", "close": 49.24, "volume": 411636.0}, {"date": "2024-04-04", "close": 48.13, "volume": 331929.0}, {"date": "2024-04-05", "close": 48.53, "volume": 527416.0}, {"date": "2024-04-08", "close": 48.69, "volume": 473841.0}, {"date": "2024-04-09", "close": 49.39, "volume": 422451.0}, {"date": "2024-04-10", "close": 47.93, "volume": 397677.0}, {"date": "2024-04-11", "close": 48.5, "volume": 319181.0}, {"date": "2024-04-12", "close": 47.23, "volume": 336193.0}, {"date": "2024-04-15", "close": 47.09, "volume": 412229.0}, {"date": "2024-04-16", "close": 47.11, "volume": 443644.0}, {"date": "2024-04-17", "close": 46.59, "volume": 317961.0}, {"date": "2024-04-18", "close": 46.54, "volume": 421128.0}, {"date": "2024-04-19", "close": 46.66, "volume": 421306.0}, {"date": "2024-04-22", "close": 47.38, "volume": 479148.0}, {"date": "2024-04-23", "close": 48.47, "volume": 688892.0}, {"date": "2024-04-24", "close": 49.24, "volume": 707891.0}, {"date": "2024-04-25", "close": 49.58, "volume": 472610.0}, {"date": "2024-04-26", "close": 50.1, "volume": 534207.0}, {"date": "2024-04-29", "close": 49.96, "volume": 718904.0}, {"date": "2024-04-30", "close": 48.87, "volume": 1623949.0}, {"date": "2024-05-01", "close": 48.07, "volume": 1123144.0}, {"date": "2024-05-02", "close": 48.64, "volume": 795214.0}, {"date": "2024-05-03", "close": 49.41, "volume": 746177.0}, {"date": "2024-05-06", "close": 49.74, "volume": 666564.0}, {"date": "2024-05-07", "close": 51.09, "volume": 773668.0}, {"date": "2024-05-08", "close": 52.24, "volume": 717217.0}, {"date": "2024-05-09", "close": 51.75, "volume": 584946.0}, {"date": "2024-05-10", "close": 51.75, "volume": 491524.0}, {"date": "2024-05-13", "close": 52.56, "volume": 502925.0}, {"date": "2024-05-14", "close": 53.29, "volume": 622236.0}, {"date": "2024-05-15", "close": 53.45, "volume": 472432.0}, {"date": "2024-05-16", "close": 53.07, "volume": 431276.0}, {"date": "2024-05-17", "close": 53.33, "volume": 739032.0}, {"date": "2024-05-20", "close": 53.77, "volume": 384606.0}, {"date": "2024-05-21", "close": 54.14, "volume": 688154.0}, {"date": "2024-05-22", "close": 54.79, "volume": 872752.0}, {"date": "2024-05-23", "close": 53.98, "volume": 371235.0}, {"date": "2024-05-24", "close": 54.95, "volume": 781987.0}, {"date": "2024-05-28", "close": 54.83, "volume": 878952.0}, {"date": "2024-05-29", "close": 53.38, "volume": 1043652.0}, {"date": "2024-05-30", "close": 54.58, "volume": 922012.0}, {"date": "2024-05-31", "close": 54.6, "volume": 831962.0}, {"date": "2024-06-03", "close": 54.62, "volume": 392589.0}, {"date": "2024-06-04", "close": 53.77, "volume": 721245.0}, {"date": "2024-06-05", "close": 54.45, "volume": 616165.0}, {"date": "2024-06-06", "close": 53.71, "volume": 367681.0}, {"date": "2024-06-07", "close": 53.43, "volume": 447445.0}, {"date": "2024-06-10", "close": 54.19, "volume": 474945.0}, {"date": "2024-06-11", "close": 53.45, "volume": 443789.0}, {"date": "2024-06-12", "close": 53.75, "volume": 478194.0}, {"date": "2024-06-13", "close": 53.47, "volume": 461572.0}, {"date": "2024-06-14", "close": 52.2, "volume": 577941.0}, {"date": "2024-06-17", "close": 52.67, "volume": 930300.0}, {"date": "2024-06-18", "close": 52.85, "volume": 656279.0}, {"date": "2024-06-20", "close": 52.31, "volume": 765067.0}, {"date": "2024-06-21", "close": 52.4, "volume": 1130275.0}, {"date": "2024-06-24", "close": 52.46, "volume": 576019.0}, {"date": "2024-06-25", "close": 51.91, "volume": 607400.0}, {"date": "2024-06-26", "close": 51.7, "volume": 543160.0}, {"date": "2024-06-27", "close": 50.93, "volume": 494343.0}, {"date": "2024-06-28", "close": 51.49, "volume": 1419604.0}, {"date": "2024-07-01", "close": 50.72, "volume": 482403.0}, {"date": "2024-07-02", "close": 50.82, "volume": 524104.0}, {"date": "2024-07-03", "close": 51.1, "volume": 325905.0}, {"date": "2024-07-05", "close": 50.56, "volume": 900218.0}, {"date": "2024-07-08", "close": 51.37, "volume": 512861.0}, {"date": "2024-07-09", "close": 50.8, "volume": 475657.0}, {"date": "2024-07-10", "close": 51.63, "volume": 458698.0}, {"date": "2024-07-11", "close": 52.83, "volume": 457817.0}, {"date": "2024-07-12", "close": 52.91, "volume": 524675.0}, {"date": "2024-07-15", "close": 52.89, "volume": 509524.0}, {"date": "2024-07-16", "close": 54.17, "volume": 607863.0}, {"date": "2024-07-17", "close": 54.33, "volume": 1162968.0}, {"date": "2024-07-18", "close": 53.17, "volume": 639817.0}, {"date": "2024-07-19", "close": 52.35, "volume": 356573.0}, {"date": "2024-07-22", "close": 53.66, "volume": 548579.0}, {"date": "2024-07-23", "close": 53.1, "volume": 471520.0}, {"date": "2024-07-24", "close": 52.04, "volume": 447790.0}, {"date": "2024-07-25", "close": 51.84, "volume": 593765.0}, {"date": "2024-07-26", "close": 52.84, "volume": 486420.0}, {"date": "2024-07-29", "close": 53.18, "volume": 516105.0}, {"date": "2024-07-30", "close": 53.16, "volume": 448303.0}, {"date": "2024-07-31", "close": 53.76, "volume": 577234.0}, {"date": "2024-08-01", "close": 52.43, "volume": 560712.0}, {"date": "2024-08-02", "close": 50.76, "volume": 594990.0}, {"date": "2024-08-05", "close": 49.89, "volume": 760239.0}, {"date": "2024-08-06", "close": 50.23, "volume": 530443.0}, {"date": "2024-08-07", "close": 49.94, "volume": 709658.0}, {"date": "2024-08-08", "close": 53.37, "volume": 674737.0}, {"date": "2024-08-09", "close": 52.95, "volume": 568047.0}, {"date": "2024-08-12", "close": 52.71, "volume": 543526.0}, {"date": "2024-08-13", "close": 53.24, "volume": 411783.0}, {"date": "2024-08-14", "close": 53.3, "volume": 431098.0}, {"date": "2024-08-15", "close": 54.58, "volume": 555554.0}, {"date": "2024-08-16", "close": 54.22, "volume": 757167.0}, {"date": "2024-08-19", "close": 55.43, "volume": 737650.0}, {"date": "2024-08-20", "close": 54.29, "volume": 545223.0}, {"date": "2024-08-21", "close": 55.12, "volume": 577854.0}, {"date": "2024-08-22", "close": 54.59, "volume": 508821.0}, {"date": "2024-08-23", "close": 55.3, "volume": 943869.0}, {"date": "2024-08-26", "close": 55.02, "volume": 389405.0}, {"date": "2024-08-27", "close": 54.91, "volume": 364072.0}, {"date": "2024-08-28", "close": 54.47, "volume": 430710.0}, {"date": "2024-08-29", "close": 54.79, "volume": 439079.0}, {"date": "2024-08-30", "close": 55.18, "volume": 1188588.0}, {"date": "2024-09-03", "close": 52.17, "volume": 610886.0}, {"date": "2024-09-04", "close": 52.13, "volume": 421034.0}, {"date": "2024-09-05", "close": 51.83, "volume": 348443.0}, {"date": "2024-09-06", "close": 50.74, "volume": 393934.0}, {"date": "2024-09-09", "close": 49.9, "volume": 893193.0}, {"date": "2024-09-10", "close": 49.63, "volume": 698136.0}, {"date": "2024-09-11", "close": 50.11, "volume": 674305.0}, {"date": "2024-09-12", "close": 49.99, "volume": 423217.0}, {"date": "2024-09-13", "close": 50.64, "volume": 376833.0}, {"date": "2024-09-16", "close": 51.1, "volume": 414027.0}, {"date": "2024-09-17", "close": 51.48, "volume": 355219.0}, {"date": "2024-09-18", "close": 51.09, "volume": 369468.0}, {"date": "2024-09-19", "close": 52.55, "volume": 476611.0}, {"date": "2024-09-20", "close": 52.8, "volume": 1758489.0}, {"date": "2024-09-23", "close": 52.84, "volume": 492087.0}, {"date": "2024-09-24", "close": 53.09, "volume": 440314.0}, {"date": "2024-09-25", "close": 52.64, "volume": 519154.0}, {"date": "2024-09-26", "close": 54.38, "volume": 862303.0}, {"date": "2024-09-27", "close": 54.35, "volume": 456473.0}, {"date": "2024-09-30", "close": 54.31, "volume": 681473.0}, {"date": "2024-10-01", "close": 53.45, "volume": 494156.0}, {"date": "2024-10-02", "close": 53.36, "volume": 480290.0}, {"date": "2024-10-03", "close": 53.28, "volume": 373017.0}, {"date": "2024-10-04", "close": 54.05, "volume": 332268.0}, {"date": "2024-10-07", "close": 54.0, "volume": 415927.0}, {"date": "2024-10-08", "close": 54.38, "volume": 515968.0}, {"date": "2024-10-09", "close": 54.8, "volume": 400668.0}, {"date": "2024-10-10", "close": 54.22, "volume": 666893.0}, {"date": "2024-10-11", "close": 55.02, "volume": 438477.0}, {"date": "2024-10-14", "close": 55.37, "volume": 325871.0}, {"date": "2024-10-15", "close": 54.83, "volume": 451276.0}, {"date": "2024-10-16", "close": 55.34, "volume": 359318.0}, {"date": "2024-10-17", "close": 55.45, "volume": 436746.0}, {"date": "2024-10-18", "close": 54.66, "volume": 453024.0}, {"date": "2024-10-21", "close": 53.98, "volume": 622649.0}, {"date": "2024-10-22", "close": 54.06, "volume": 541420.0}, {"date": "2024-10-23", "close": 53.91, "volume": 607240.0}, {"date": "2024-10-24", "close": 54.25, "volume": 641657.0}, {"date": "2024-10-25", "close": 53.92, "volume": 520474.0}, {"date": "2024-10-28", "close": 54.41, "volume": 498430.0}, {"date": "2024-10-29", "close": 54.46, "volume": 820613.0}, {"date": "2024-10-30", "close": 57.69, "volume": 1755970.0}, {"date": "2024-10-31", "close": 54.21, "volume": 1265480.0}, {"date": "2024-11-01", "close": 54.54, "volume": 850467.0}, {"date": "2024-11-04", "close": 54.0, "volume": 751282.0}, {"date": "2024-11-05", "close": 54.58, "volume": 506420.0}, {"date": "2024-11-06", "close": 57.17, "volume": 570735.0}, {"date": "2024-11-07", "close": 57.13, "volume": 567575.0}, {"date": "2024-11-08", "close": 56.56, "volume": 610177.0}, {"date": "2024-11-11", "close": 55.6, "volume": 603710.0}, {"date": "2024-11-12", "close": 54.0, "volume": 511126.0}, {"date": "2024-11-13", "close": 53.04, "volume": 643697.0}, {"date": "2024-11-14", "close": 53.04, "volume": 784223.0}, {"date": "2024-11-15", "close": 53.07, "volume": 886413.0}, {"date": "2024-11-18", "close": 52.87, "volume": 590799.0}, {"date": "2024-11-19", "close": 52.26, "volume": 557946.0}, {"date": "2024-11-20", "close": 52.92, "volume": 585524.0}, {"date": "2024-11-21", "close": 53.73, "volume": 509630.0}, {"date": "2024-11-22", "close": 54.45, "volume": 570692.0}, {"date": "2024-11-25", "close": 55.2, "volume": 893826.0}, {"date": "2024-11-26", "close": 54.84, "volume": 520255.0}, {"date": "2024-11-27", "close": 54.23, "volume": 512510.0}, {"date": "2024-11-29", "close": 54.71, "volume": 306412.0}, {"date": "2024-12-02", "close": 55.8, "volume": 681347.0}, {"date": "2024-12-03", "close": 55.66, "volume": 672668.0}, {"date": "2024-12-04", "close": 55.27, "volume": 602575.0}, {"date": "2024-12-05", "close": 54.67, "volume": 479141.0}, {"date": "2024-12-06", "close": 54.21, "volume": 518588.0}, {"date": "2024-12-09", "close": 54.75, "volume": 563735.0}, {"date": "2024-12-10", "close": 53.71, "volume": 788936.0}, {"date": "2024-12-11", "close": 54.2, "volume": 666932.0}, {"date": "2024-12-12", "close": 54.39, "volume": 499999.0}, {"date": "2024-12-13", "close": 54.16, "volume": 962244.0}, {"date": "2024-12-16", "close": 54.15, "volume": 585988.0}, {"date": "2024-12-17", "close": 53.1, "volume": 828580.0}, {"date": "2024-12-18", "close": 52.81, "volume": 1168725.0}, {"date": "2024-12-19", "close": 52.91, "volume": 728455.0}, {"date": "2024-12-20", "close": 53.07, "volume": 7925878.0}, {"date": "2024-12-23", "close": 52.73, "volume": 782088.0}, {"date": "2024-12-24", "close": 53.53, "volume": 202744.0}, {"date": "2024-12-26", "close": 53.75, "volume": 386263.0}, {"date": "2024-12-27", "close": 52.92, "volume": 381325.0}, {"date": "2024-12-30", "close": 52.09, "volume": 512819.0}, {"date": "2024-12-31", "close": 52.32, "volume": 468108.0}, {"date": "2025-01-02", "close": 51.67, "volume": 474150.0}, {"date": "2025-01-03", "close": 52.08, "volume": 495172.0}, {"date": "2025-01-06", "close": 52.2, "volume": 635697.0}, {"date": "2025-01-07", "close": 52.54, "volume": 562685.0}, {"date": "2025-01-08", "close": 51.77, "volume": 531258.0}, {"date": "2025-01-10", "close": 51.43, "volume": 494646.0}, {"date": "2025-01-13", "close": 51.2, "volume": 521258.0}, {"date": "2025-01-14", "close": 51.97, "volume": 478983.0}, {"date": "2025-01-15", "close": 52.66, "volume": 616321.0}, {"date": "2025-01-16", "close": 52.85, "volume": 436656.0}, {"date": "2025-01-17", "close": 53.56, "volume": 488647.0}, {"date": "2025-01-21", "close": 54.65, "volume": 615086.0}, {"date": "2025-01-22", "close": 54.41, "volume": 480489.0}, {"date": "2025-01-23", "close": 54.24, "volume": 437167.0}, {"date": "2025-01-24", "close": 54.1, "volume": 505405.0}, {"date": "2025-01-27", "close": 52.89, "volume": 744506.0}, {"date": "2025-01-28", "close": 52.43, "volume": 1036861.0}, {"date": "2025-01-29", "close": 53.24, "volume": 1543607.0}, {"date": "2025-01-30", "close": 51.41, "volume": 1476937.0}, {"date": "2025-01-31", "close": 51.66, "volume": 828865.0}, {"date": "2025-02-03", "close": 49.75, "volume": 928088.0}, {"date": "2025-02-04", "close": 49.99, "volume": 994541.0}, {"date": "2025-02-05", "close": 50.59, "volume": 715392.0}, {"date": "2025-02-06", "close": 50.48, "volume": 569819.0}, {"date": "2025-02-07", "close": 50.0, "volume": 874385.0}, {"date": "2025-02-10", "close": 49.84, "volume": 769423.0}, {"date": "2025-02-11", "close": 49.8, "volume": 474784.0}, {"date": "2025-02-12", "close": 49.77, "volume": 584397.0}, {"date": "2025-02-13", "close": 50.52, "volume": 521774.0}, {"date": "2025-02-14", "close": 51.21, "volume": 732593.0}, {"date": "2025-02-18", "close": 52.27, "volume": 689852.0}, {"date": "2025-02-19", "close": 52.53, "volume": 553537.0}, {"date": "2025-02-20", "close": 52.51, "volume": 695391.0}, {"date": "2025-02-21", "close": 51.85, "volume": 618559.0}, {"date": "2025-02-24", "close": 52.13, "volume": 765938.0}, {"date": "2025-02-25", "close": 51.32, "volume": 739502.0}, {"date": "2025-02-26", "close": 51.61, "volume": 763424.0}, {"date": "2025-02-27", "close": 50.53, "volume": 685987.0}, {"date": "2025-02-28", "close": 50.54, "volume": 1155453.0}, {"date": "2025-03-03", "close": 49.17, "volume": 874057.0}, {"date": "2025-03-04", "close": 48.58, "volume": 945715.0}, {"date": "2025-03-05", "close": 49.09, "volume": 671177.0}, {"date": "2025-03-06", "close": 49.15, "volume": 979944.0}, {"date": "2025-03-07", "close": 50.44, "volume": 829325.0}, {"date": "2025-03-10", "close": 49.59, "volume": 1121983.0}, {"date": "2025-03-11", "close": 47.98, "volume": 1246438.0}, {"date": "2025-03-12", "close": 46.9, "volume": 1098156.0}, {"date": "2025-03-13", "close": 46.61, "volume": 848499.0}, {"date": "2025-03-14", "close": 47.79, "volume": 633006.0}, {"date": "2025-03-17", "close": 48.23, "volume": 587229.0}, {"date": "2025-03-18", "close": 48.6, "volume": 638703.0}, {"date": "2025-03-19", "close": 49.34, "volume": 726790.0}, {"date": "2025-03-20", "close": 48.15, "volume": 644621.0}, {"date": "2025-03-21", "close": 46.99, "volume": 7684327.0}, {"date": "2025-03-24", "close": 49.07, "volume": 1282237.0}, {"date": "2025-03-25", "close": 48.8, "volume": 836930.0}, {"date": "2025-03-26", "close": 48.51, "volume": 462610.0}, {"date": "2025-03-27", "close": 47.97, "volume": 717481.0}, {"date": "2025-03-28", "close": 47.19, "volume": 706502.0}, {"date": "2025-03-31", "close": 48.09, "volume": 1237131.0}, {"date": "2025-04-01", "close": 47.47, "volume": 1050129.0}, {"date": "2025-04-02", "close": 48.29, "volume": 714828.0}, {"date": "2025-04-03", "close": 44.31, "volume": 1490052.0}, {"date": "2025-04-04", "close": 42.26, "volume": 1163285.0}, {"date": "2025-04-07", "close": 42.11, "volume": 1635882.0}, {"date": "2025-04-08", "close": 41.51, "volume": 1050128.0}, {"date": "2025-04-09", "close": 46.41, "volume": 1817198.0}, {"date": "2025-04-10", "close": 44.74, "volume": 1126686.0}, {"date": "2025-04-11", "close": 45.66, "volume": 976396.0}, {"date": "2025-04-14", "close": 46.25, "volume": 783399.0}, {"date": "2025-04-15", "close": 46.44, "volume": 713274.0}, {"date": "2025-04-16", "close": 46.51, "volume": 635696.0}, {"date": "2025-04-17", "close": 47.2, "volume": 943595.0}, {"date": "2025-04-21", "close": 46.94, "volume": 1083855.0}, {"date": "2025-04-22", "close": 48.45, "volume": 1166422.0}, {"date": "2025-04-23", "close": 49.83, "volume": 1313218.0}, {"date": "2025-04-24", "close": 51.7, "volume": 785959.0}, {"date": "2025-04-25", "close": 51.94, "volume": 717056.0}, {"date": "2025-04-28", "close": 51.7, "volume": 1297342.0}, {"date": "2025-04-29", "close": 51.24, "volume": 788735.0}, {"date": "2025-04-30", "close": 46.99, "volume": 2354834.0}, {"date": "2025-05-01", "close": 48.82, "volume": 1586487.0}, {"date": "2025-05-02", "close": 49.72, "volume": 762579.0}, {"date": "2025-05-05", "close": 50.06, "volume": 832592.0}, {"date": "2025-05-06", "close": 49.12, "volume": 905201.0}, {"date": "2025-05-07", "close": 49.66, "volume": 584178.0}, {"date": "2025-05-08", "close": 50.62, "volume": 606703.0}, {"date": "2025-05-09", "close": 50.42, "volume": 587573.0}, {"date": "2025-05-12", "close": 52.33, "volume": 786171.0}, {"date": "2025-05-13", "close": 52.37, "volume": 1033233.0}, {"date": "2025-05-14", "close": 51.87, "volume": 1023664.0}, {"date": "2025-05-15", "close": 51.59, "volume": 718278.0}, {"date": "2025-05-16", "close": 51.88, "volume": 527571.0}, {"date": "2025-05-19", "close": 50.93, "volume": 515934.0}, {"date": "2025-05-20", "close": 50.91, "volume": 503763.0}, {"date": "2025-05-21", "close": 50.04, "volume": 458651.0}, {"date": "2025-05-22", "close": 50.17, "volume": 559822.0}, {"date": "2025-05-23", "close": 49.72, "volume": 452245.0}, {"date": "2025-05-27", "close": 50.94, "volume": 469373.0}, {"date": "2025-05-28", "close": 50.36, "volume": 466495.0}, {"date": "2025-05-29", "close": 50.66, "volume": 493141.0}, {"date": "2025-05-30", "close": 50.01, "volume": 598087.0}, {"date": "2025-06-02", "close": 49.76, "volume": 547167.0}, {"date": "2025-06-03", "close": 51.0, "volume": 525302.0}, {"date": "2025-06-04", "close": 50.62, "volume": 640032.0}, {"date": "2025-06-05", "close": 50.54, "volume": 399103.0}, {"date": "2025-06-06", "close": 50.99, "volume": 453188.0}, {"date": "2025-06-09", "close": 51.56, "volume": 485665.0}, {"date": "2025-06-10", "close": 52.11, "volume": 532997.0}, {"date": "2025-06-11", "close": 51.61, "volume": 604063.0}, {"date": "2025-06-12", "close": 51.53, "volume": 466769.0}, {"date": "2025-06-13", "close": 50.49, "volume": 439655.0}, {"date": "2025-06-16", "close": 51.51, "volume": 452748.0}, {"date": "2025-06-17", "close": 51.15, "volume": 609252.0}, {"date": "2025-06-18", "close": 50.95, "volume": 552875.0}, {"date": "2025-06-20", "close": 51.04, "volume": 1459364.0}, {"date": "2025-06-23", "close": 51.72, "volume": 679206.0}, {"date": "2025-06-24", "close": 52.33, "volume": 691283.0}, {"date": "2025-06-25", "close": 52.08, "volume": 501812.0}, {"date": "2025-06-26", "close": 52.69, "volume": 558828.0}, {"date": "2025-06-27", "close": 52.66, "volume": 880781.0}, {"date": "2025-06-30", "close": 53.08, "volume": 822655.0}, {"date": "2025-07-01", "close": 53.93, "volume": 1885463.0}, {"date": "2025-07-02", "close": 56.13, "volume": 1143662.0}, {"date": "2025-07-03", "close": 56.27, "volume": 467461.0}, {"date": "2025-07-07", "close": 55.14, "volume": 767107.0}, {"date": "2025-07-08", "close": 56.26, "volume": 920101.0}, {"date": "2025-07-09", "close": 56.12, "volume": 430798.0}, {"date": "2025-07-10", "close": 56.3, "volume": 536620.0}, {"date": "2025-07-11", "close": 56.01, "volume": 434988.0}, {"date": "2025-07-14", "close": 55.83, "volume": 490811.0}, {"date": "2025-07-15", "close": 55.06, "volume": 412763.0}, {"date": "2025-07-16", "close": 54.98, "volume": 490480.0}, {"date": "2025-07-17", "close": 55.19, "volume": 654207.0}, {"date": "2025-07-18", "close": 55.0, "volume": 469653.0}, {"date": "2025-07-21", "close": 55.05, "volume": 448898.0}, {"date": "2025-07-22", "close": 55.03, "volume": 668726.0}, {"date": "2025-07-23", "close": 55.03, "volume": 917974.0}, {"date": "2025-07-24", "close": 53.34, "volume": 958486.0}, {"date": "2025-07-25", "close": 53.5, "volume": 579679.0}, {"date": "2025-07-28", "close": 54.12, "volume": 737659.0}, {"date": "2025-07-29", "close": 54.95, "volume": 722368.0}, {"date": "2025-07-30", "close": 55.15, "volume": 1108570.0}, {"date": "2025-07-31", "close": 52.94, "volume": 1032308.0}, {"date": "2025-08-01", "close": 51.87, "volume": 907219.0}, {"date": "2025-08-04", "close": 52.54, "volume": 724523.0}, {"date": "2025-08-05", "close": 51.89, "volume": 1025372.0}, {"date": "2025-08-06", "close": 49.46, "volume": 2710764.0}, {"date": "2025-08-07", "close": 51.23, "volume": 1229110.0}, {"date": "2025-08-08", "close": 51.97, "volume": 555372.0}, {"date": "2025-08-11", "close": 51.74, "volume": 737020.0}, {"date": "2025-08-12", "close": 53.34, "volume": 571745.0}, {"date": "2025-08-13", "close": 54.76, "volume": 583990.0}, {"date": "2025-08-14", "close": 54.11, "volume": 412678.0}, {"date": "2025-08-15", "close": 53.47, "volume": 811330.0}, {"date": "2025-08-18", "close": 53.46, "volume": 373997.0}, {"date": "2025-08-19", "close": 53.51, "volume": 420260.0}, {"date": "2025-08-20", "close": 53.28, "volume": 580948.0}, {"date": "2025-08-21", "close": 52.82, "volume": 430400.0}, {"date": "2025-08-22", "close": 55.66, "volume": 912819.0}, {"date": "2025-08-25", "close": 55.1, "volume": 566440.0}, {"date": "2025-08-26", "close": 54.79, "volume": 946518.0}, {"date": "2025-08-27", "close": 55.01, "volume": 559121.0}, {"date": "2025-08-28", "close": 54.82, "volume": 471122.0}, {"date": "2025-08-29", "close": 54.57, "volume": 598450.0}, {"date": "2025-09-02", "close": 52.05, "volume": 1871788.0}, {"date": "2025-09-03", "close": 52.43, "volume": 5784179.0}, {"date": "2025-09-04", "close": 53.54, "volume": 1569198.0}, {"date": "2025-09-05", "close": 53.77, "volume": 1228215.0}, {"date": "2025-09-08", "close": 53.36, "volume": 738284.0}, {"date": "2025-09-09", "close": 53.13, "volume": 772838.0}, {"date": "2025-09-10", "close": 53.94, "volume": 920885.0}, {"date": "2025-09-11", "close": 54.11, "volume": 942846.0}, {"date": "2025-09-12", "close": 53.45, "volume": 571082.0}, {"date": "2025-09-15", "close": 53.35, "volume": 640013.0}, {"date": "2025-09-16", "close": 53.52, "volume": 703603.0}, {"date": "2025-09-17", "close": 52.31, "volume": 1052173.0}, {"date": "2025-09-18", "close": 53.64, "volume": 1301338.0}, {"date": "2025-09-19", "close": 53.08, "volume": 2117973.0}, {"date": "2025-09-22", "close": 53.42, "volume": 450646.0}, {"date": "2025-09-23", "close": 53.01, "volume": 794212.0}, {"date": "2025-09-24", "close": 52.84, "volume": 413196.0}, {"date": "2025-09-25", "close": 51.57, "volume": 698768.0}, {"date": "2025-09-26", "close": 51.94, "volume": 483186.0}, {"date": "2025-09-29", "close": 51.73, "volume": 429902.0}, {"date": "2025-09-30", "close": 52.28, "volume": 552790.0}, {"date": "2025-10-01", "close": 52.21, "volume": 573019.0}, {"date": "2025-10-02", "close": 51.99, "volume": 546554.0}, {"date": "2025-10-03", "close": 51.86, "volume": 697243.0}, {"date": "2025-10-06", "close": 52.39, "volume": 568506.0}, {"date": "2025-10-07", "close": 51.34, "volume": 587822.0}, {"date": "2025-10-08", "close": 51.74, "volume": 564763.0}, {"date": "2025-10-09", "close": 50.94, "volume": 818972.0}, {"date": "2025-10-10", "close": 49.52, "volume": 876156.0}, {"date": "2025-10-13", "close": 50.69, "volume": 829946.0}, {"date": "2025-10-14", "close": 51.52, "volume": 1296871.0}, {"date": "2025-10-15", "close": 52.49, "volume": 691814.0}, {"date": "2025-10-16", "close": 52.41, "volume": 679336.0}, {"date": "2025-10-17", "close": 52.08, "volume": 706174.0}, {"date": "2025-10-20", "close": 53.07, "volume": 799373.0}, {"date": "2025-10-21", "close": 52.15, "volume": 728298.0}, {"date": "2025-10-22", "close": 51.22, "volume": 845843.0}, {"date": "2025-10-23", "close": 52.14, "volume": 1035457.0}, {"date": "2025-10-24", "close": 51.49, "volume": 702044.0}, {"date": "2025-10-27", "close": 51.14, "volume": 1095931.0}, {"date": "2025-10-28", "close": 50.54, "volume": 937602.0}, {"date": "2025-10-29", "close": 48.64, "volume": 1709221.0}, {"date": "2025-10-30", "close": 48.22, "volume": 1211429.0}, {"date": "2025-10-31", "close": 48.45, "volume": 1104054.0}, {"date": "2025-11-03", "close": 48.15, "volume": 980772.0}, {"date": "2025-11-04", "close": 47.31, "volume": 849150.0}, {"date": "2025-11-05", "close": 48.0, "volume": 885284.0}, {"date": "2025-11-06", "close": 47.17, "volume": 665473.0}, {"date": "2025-11-07", "close": 47.26, "volume": 793068.0}, {"date": "2025-11-10", "close": 47.08, "volume": 1193368.0}, {"date": "2025-11-11", "close": 46.66, "volume": 757722.0}, {"date": "2025-11-12", "close": 47.18, "volume": 756450.0}, {"date": "2025-11-13", "close": 46.75, "volume": 918467.0}, {"date": "2025-11-14", "close": 46.45, "volume": 988922.0}, {"date": "2025-11-17", "close": 44.99, "volume": 758967.0}, {"date": "2025-11-18", "close": 45.18, "volume": 836023.0}, {"date": "2025-11-19", "close": 45.23, "volume": 559366.0}, {"date": "2025-11-20", "close": 44.37, "volume": 895670.0}, {"date": "2025-11-21", "close": 45.92, "volume": 1156592.0}, {"date": "2025-11-24", "close": 46.36, "volume": 607151.0}, {"date": "2025-11-25", "close": 47.19, "volume": 611738.0}, {"date": "2025-11-26", "close": 47.23, "volume": 536123.0}, {"date": "2025-11-28", "close": 47.51, "volume": 195118.0}, {"date": "2025-12-01", "close": 47.41, "volume": 1056719.0}, {"date": "2025-12-02", "close": 48.2, "volume": 1116232.0}, {"date": "2025-12-03", "close": 49.31, "volume": 1003778.0}, {"date": "2025-12-04", "close": 49.13, "volume": 812732.0}, {"date": "2025-12-05", "close": 49.67, "volume": 760191.0}, {"date": "2025-12-08", "close": 49.37, "volume": 738869.0}, {"date": "2025-12-09", "close": 49.25, "volume": 621681.0}, {"date": "2025-12-10", "close": 50.43, "volume": 1021090.0}, {"date": "2025-12-11", "close": 50.49, "volume": 800615.0}, {"date": "2025-12-12", "close": 49.92, "volume": 894973.0}, {"date": "2025-12-15", "close": 49.26, "volume": 793826.0}, {"date": "2025-12-16", "close": 48.84, "volume": 867986.0}, {"date": "2025-12-17", "close": 48.71, "volume": 754617.0}, {"date": "2025-12-18", "close": 48.58, "volume": 710935.0}, {"date": "2025-12-19", "close": 49.76, "volume": 2485181.0}, {"date": "2025-12-22", "close": 49.4, "volume": 719567.0}, {"date": "2025-12-23", "close": 49.1, "volume": 574209.0}, {"date": "2025-12-24", "close": 49.22, "volume": 239607.0}, {"date": "2025-12-26", "close": 49.28, "volume": 420252.0}, {"date": "2025-12-29", "close": 48.97, "volume": 521766.0}, {"date": "2025-12-30", "close": 48.94, "volume": 566007.0}, {"date": "2025-12-31", "close": 48.08, "volume": 517271.0}, {"date": "2026-01-02", "close": 49.34, "volume": 582018.0}, {"date": "2026-01-05", "close": 48.84, "volume": 805349.0}, {"date": "2026-01-06", "close": 49.25, "volume": 1083884.0}, {"date": "2026-01-07", "close": 49.03, "volume": 885497.0}, {"date": "2026-01-08", "close": 49.9, "volume": 1043861.0}, {"date": "2026-01-09", "close": 49.85, "volume": 647723.0}, {"date": "2026-01-12", "close": 49.71, "volume": 593374.0}, {"date": "2026-01-13", "close": 49.97, "volume": 745080.0}, {"date": "2026-01-14", "close": 50.03, "volume": 859875.0}, {"date": "2026-01-15", "close": 51.16, "volume": 1031909.0}, {"date": "2026-01-16", "close": 50.81, "volume": 799982.0}, {"date": "2026-01-20", "close": 49.14, "volume": 1086631.0}, {"date": "2026-01-21", "close": 50.91, "volume": 924258.0}, {"date": "2026-01-22", "close": 51.2, "volume": 1195273.0}, {"date": "2026-01-23", "close": 50.83, "volume": 1408162.0}, {"date": "2026-01-26", "close": 51.38, "volume": 1260865.0}, {"date": "2026-01-27", "close": 52.68, "volume": 1799512.0}, {"date": "2026-01-28", "close": 59.96, "volume": 4476855.0}, {"date": "2026-01-29", "close": 62.74, "volume": 3590782.0}, {"date": "2026-01-30", "close": 62.39, "volume": 2106209.0}, {"date": "2026-02-02", "close": 63.31, "volume": 2339244.0}, {"date": "2026-02-03", "close": 62.99, "volume": 2209952.0}, {"date": "2026-02-04", "close": 63.99, "volume": 1569200.0}, {"date": "2026-02-05", "close": 64.29, "volume": 1135033.0}, {"date": "2026-02-06", "close": 66.62, "volume": 1862099.0}, {"date": "2026-02-09", "close": 66.35, "volume": 1649587.0}, {"date": "2026-02-10", "close": 65.8, "volume": 1212465.0}, {"date": "2026-02-11", "close": 66.34, "volume": 1099978.0}, {"date": "2026-02-12", "close": 65.96, "volume": 1136723.0}, {"date": "2026-02-13", "close": 65.79, "volume": 1188775.0}, {"date": "2026-02-17", "close": 65.05, "volume": 1379307.0}, {"date": "2026-02-18", "close": 65.34, "volume": 1180036.0}, {"date": "2026-02-19", "close": 66.03, "volume": 1148936.0}, {"date": "2026-02-20", "close": 67.32, "volume": 1032476.0}, {"date": "2026-02-23", "close": 67.27, "volume": 764084.0}, {"date": "2026-02-24", "close": 66.94, "volume": 842849.0}, {"date": "2026-02-25", "close": 67.34, "volume": 621541.0}, {"date": "2026-02-26", "close": 66.15, "volume": 807175.0}, {"date": "2026-02-27", "close": 65.84, "volume": 833660.0}, {"date": "2026-03-02", "close": 64.98, "volume": 803847.0}, {"date": "2026-03-03", "close": 63.77, "volume": 886724.0}, {"date": "2026-03-04", "close": 63.32, "volume": 501450.0}, {"date": "2026-03-05", "close": 62.43, "volume": 962651.0}, {"date": "2026-03-06", "close": 60.05, "volume": 831320.0}, {"date": "2026-03-09", "close": 61.55, "volume": 1363499.0}, {"date": "2026-03-10", "close": 60.66, "volume": 754414.0}, {"date": "2026-03-11", "close": 61.08, "volume": 531262.0}, {"date": "2026-03-12", "close": 60.24, "volume": 1145143.0}, {"date": "2026-03-13", "close": 59.73, "volume": 874787.0}, {"date": "2026-03-16", "close": 60.28, "volume": 710832.0}, {"date": "2026-03-17", "close": 60.01, "volume": 669876.0}, {"date": "2026-03-18", "close": 59.79, "volume": 712244.0}, {"date": "2026-03-19", "close": 59.96, "volume": 768205.0}, {"date": "2026-03-20", "close": 58.45, "volume": 1420207.0}, {"date": "2026-03-23", "close": 59.73, "volume": 1057514.0}, {"date": "2026-03-24", "close": 61.22, "volume": 702075.0}, {"date": "2026-03-25", "close": 62.26, "volume": 647313.0}, {"date": "2026-03-26", "close": 61.2, "volume": 562542.0}, {"date": "2026-03-27", "close": 59.73, "volume": 548077.0}, {"date": "2026-03-30", "close": 58.58, "volume": 959120.0}, {"date": "2026-03-31", "close": 61.62, "volume": 1238253.0}, {"date": "2026-04-01", "close": 62.91, "volume": 624970.0}, {"date": "2026-04-02", "close": 61.87, "volume": 612280.0}, {"date": "2026-04-06", "close": 62.41, "volume": 690652.0}, {"date": "2026-04-07", "close": 62.53, "volume": 953669.0}, {"date": "2026-04-08", "close": 66.0, "volume": 1159053.0}, {"date": "2026-04-09", "close": 66.94, "volume": 998597.0}, {"date": "2026-04-10", "close": 67.03, "volume": 476392.0}, {"date": "2026-04-13", "close": 73.48, "volume": 1989581.0}, {"date": "2026-04-14", "close": 71.75, "volume": 1516910.0}, {"date": "2026-04-15", "close": 70.22, "volume": 1353025.0}, {"date": "2026-04-16", "close": 72.3, "volume": 1127452.0}, {"date": "2026-04-17", "close": 73.85, "volume": 888115.0}, {"date": "2026-04-20", "close": 74.32, "volume": 1321094.0}, {"date": "2026-04-21", "close": 75.26, "volume": 986708.0}, {"date": "2026-04-22", "close": 75.63, "volume": 1068954.0}, {"date": "2026-04-23", "close": 78.11, "volume": 1253945.0}, {"date": "2026-04-24", "close": 78.65, "volume": 1427088.0}, {"date": "2026-04-27", "close": 78.6, "volume": 1692537.0}, {"date": "2026-04-28", "close": 78.28, "volume": 2276064.0}, {"date": "2026-04-29", "close": 81.53, "volume": 3075662.0}, {"date": "2026-04-30", "close": 82.51, "volume": 2335247.0}, {"date": "2026-05-01", "close": 80.53, "volume": 1201655.0}, {"date": "2026-05-04", "close": 80.42, "volume": 1840388.0}, {"date": "2026-05-05", "close": 82.4, "volume": 1064730.0}, {"date": "2026-05-06", "close": 83.7, "volume": 2008709.0}, {"date": "2026-05-07", "close": 80.86, "volume": 1122778.0}, {"date": "2026-05-08", "close": 82.09, "volume": 1210937.0}, {"date": "2026-05-11", "close": 82.86, "volume": 729416.0}, {"date": "2026-05-12", "close": 82.11, "volume": 1076355.0}, {"date": "2026-05-13", "close": 86.22, "volume": 1815770.0}, {"date": "2026-05-14", "close": 86.67, "volume": 1293439.0}, {"date": "2026-05-15", "close": 84.06, "volume": 1050962.0}, {"date": "2026-05-18", "close": 83.33, "volume": 1490529.0}, {"date": "2026-05-19", "close": 82.31, "volume": 866297.0}, {"date": "2026-05-20", "close": 84.72, "volume": 919669.0}, {"date": "2026-05-21", "close": 83.4, "volume": 806692.0}, {"date": "2026-05-22", "close": 85.91, "volume": 1141902.0}, {"date": "2026-05-26", "close": 89.115, "volume": 1611779.0}, {"date": "2026-05-27", "close": 87.06, "volume": 1166684.0}, {"date": "2026-05-28", "close": 87.12, "volume": 1626109.0}, {"date": "2026-05-29", "close": 86.93, "volume": 1922515.0}, {"date": "2026-06-01", "close": 86.95, "volume": 1437362.0}, {"date": "2026-06-02", "close": 92.93, "volume": 2169745.0}, {"date": "2026-06-03", "close": 92.93, "volume": 1082323.0}, {"date": "2026-06-04", "close": 88.11, "volume": 2259933.0}, {"date": "2026-06-05", "close": 86.81, "volume": 1708223.0}, {"date": "2026-06-08", "close": 87.05, "volume": 1291008.0}, {"date": "2026-06-09", "close": 86.93, "volume": 2295168.0}, {"date": "2026-06-10", "close": 85.39, "volume": 644700.0}, {"date": "2026-06-11", "close": 88.49, "volume": 1549727.0}, {"date": "2026-06-12", "close": 90.59, "volume": 1271861.0}, {"date": "2026-06-15", "close": 91.78, "volume": 942249.0}, {"date": "2026-06-16", "close": 90.99, "volume": 1077589.0}, {"date": "2026-06-17", "close": 89.81, "volume": 1857620.0}, {"date": "2026-06-18", "close": 91.47, "volume": 2569170.0}, {"date": "2026-06-22", "close": 92.45, "volume": 1793204.0}, {"date": "2026-06-23", "close": 89.6, "volume": 1013302.0}, {"date": "2026-06-24", "close": 88.24, "volume": 2036829.0}, {"date": "2026-06-25", "close": 90.81, "volume": 1667450.0}, {"date": "2026-06-26", "close": 86.37, "volume": 1762696.0}, {"date": "2026-06-29", "close": 87.63, "volume": 1315916.0}, {"date": "2026-06-30", "close": 88.82, "volume": 1032761.0}, {"date": "2026-07-01", "close": 87.28, "volume": 1027909.0}, {"date": "2026-07-02", "close": 82.18, "volume": 1148762.0}, {"date": "2026-07-06", "close": 82.46, "volume": 1003927.0}, {"date": "2026-07-07", "close": 81.48, "volume": 946469.0}, {"date": "2026-07-08", "close": 83.24, "volume": 831842.0}, {"date": "2026-07-09", "close": 86.28, "volume": 1833286.0}, {"date": "2026-07-10", "close": 87.13, "volume": 588164.0}, {"date": "2026-07-13", "close": 85.15, "volume": 1098578.0}, {"date": "2026-07-14", "close": 86.05, "volume": 539747.0}, {"date": "2026-07-15", "close": 86.21, "volume": 1357261.0}, {"date": "2026-07-16", "close": 84.76, "volume": 1221195.0}, {"date": "2026-07-17", "close": 85.65, "volume": 911854.0}, {"date": "2026-07-20", "close": 85.02, "volume": 681849.0}, {"date": "2026-07-21", "close": 89.85, "volume": 784584.0}, {"date": "2026-07-22", "close": 90.13, "volume": 1082661.0}, {"date": "2026-07-23", "close": 89.92, "volume": 1166800.0}, {"date": "2026-07-24", "close": 89.42, "volume": 701753.0}, {"date": "2026-07-27", "close": 88.38, "volume": 751614.0}, {"date": "2026-07-28", "close": 86.22, "volume": 1135462.0}, {"date": "2026-07-29", "close": 83.59, "volume": 1026213.0}, {"date": "2026-07-30", "close": 86.8, "volume": 902749.0}, {"date": "2026-07-31", "close": 88.84, "volume": 1181781.0}, {"date": "2026-08-03", "close": 88.88, "volume": 771013.0}, {"date": "2026-08-04", "close": 92.53, "volume": 1718462.0}, {"date": "2026-08-05", "close": 97.22, "volume": 2724746.0}, {"date": "2026-08-06", "close": 96.8, "volume": 1925480.0}, {"date": "2026-08-07", "close": 96.53, "volume": 1577781.0}], "refreshing": true}