{"ticker": "CALM", "overview": {"name": "Cal-Maine Foods, Inc. - Common Stock", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "CALM", "has_prices": true, "as_of": "2026-10-30", "last": 63.56, "prev_close": 62.07, "change": 1.490000000000002, "change_pct": 0.024005155469631095, "session_volume": 882737.0, "vwap_5": 62.29697930562798, "vwap_20": 63.162402458413055, "vwap_60": 70.5292575953643, "vwap_250": 78.84217542711042, "high_52w": 93.5, "low_52w": 60.61, "avg_volume_20": 1255069.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100121-26-001020", "src": "13DG", "ticker": "CALM", "cik": "16160", "company": "CAL-MAINE FOODS INC", "company_raw": "CAL-MAINE FOODS INC", "who": "Cal-Maine Foods Inc", "who_key": "CAL-MAINE FOODS 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": null, "country": "", "headline": "CAL-MAINE FOODS INC takes a 5.75% passive stake in CALM", "source_url": "https://www.sec.gov/Archives/edgar/data/16160/0002100121-26-001020-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87341}, {"id": "13DG-0000102909-26-002717", "src": "13DG", "ticker": "CALM", "cik": "16160", "company": "CAL-MAINE FOODS INC", "company_raw": "CAL-MAINE FOODS INC", "who": "Cal-Maine Foods Inc", "who_key": "CAL-MAINE FOODS 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": null, "country": "", "headline": "CAL-MAINE FOODS INC raises a passive stake in CALM", "source_url": "https://www.sec.gov/Archives/edgar/data/16160/0000102909-26-002717-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87341}, {"id": "13DG-0000052388-26-000256", "src": "13DG", "ticker": "CALM", "cik": "16160", "company": "CAL-MAINE FOODS INC", "company_raw": "CAL-MAINE FOODS INC", "who": "American Century Investment Management Inc", "who_key": "AMERICAN CENTURY INVESTMENT MANAGEMENT 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": null, "country": "", "headline": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC crosses 5% of CALM (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/52388/0000052388-26-000256-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116141}, {"id": "13DG-0000354204-26-000549", "src": "13DG", "ticker": "CALM", "cik": "16160", "company": "CAL-MAINE FOODS INC", "company_raw": "CAL-MAINE FOODS INC", "who": "Cal-Maine Foods Inc", "who_key": "CAL-MAINE FOODS 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": null, "country": "", "headline": "CAL-MAINE FOODS INC crosses 5% of CALM (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/16160/0000354204-26-000549-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 299021}], "recent_buys": [], "institutional": [{"id": "13DG-0002100121-26-001020", "src": "13DG", "ticker": "CALM", "cik": "16160", "company": "CAL-MAINE FOODS INC", "company_raw": "CAL-MAINE FOODS INC", "who": "Cal-Maine Foods Inc", "who_key": "CAL-MAINE FOODS 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": null, "country": "", "headline": "CAL-MAINE FOODS INC takes a 5.75% passive stake in CALM", "source_url": "https://www.sec.gov/Archives/edgar/data/16160/0002100121-26-001020-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87341}, {"id": "13DG-0000102909-26-002717", "src": "13DG", "ticker": "CALM", "cik": "16160", "company": "CAL-MAINE FOODS INC", "company_raw": "CAL-MAINE FOODS INC", "who": "Cal-Maine Foods Inc", "who_key": "CAL-MAINE FOODS 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": null, "country": "", "headline": "CAL-MAINE FOODS INC raises a passive stake in CALM", "source_url": "https://www.sec.gov/Archives/edgar/data/16160/0000102909-26-002717-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87341}, {"id": "13DG-0000052388-26-000256", "src": "13DG", "ticker": "CALM", "cik": "16160", "company": "CAL-MAINE FOODS INC", "company_raw": "CAL-MAINE FOODS INC", "who": "American Century Investment Management Inc", "who_key": "AMERICAN CENTURY INVESTMENT MANAGEMENT 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": null, "country": "", "headline": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC crosses 5% of CALM (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/52388/0000052388-26-000256-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116141}, {"id": "13DG-0000354204-26-000549", "src": "13DG", "ticker": "CALM", "cik": "16160", "company": "CAL-MAINE FOODS INC", "company_raw": "CAL-MAINE FOODS INC", "who": "Cal-Maine Foods Inc", "who_key": "CAL-MAINE FOODS 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": null, "country": "", "headline": "CAL-MAINE FOODS INC crosses 5% of CALM (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/16160/0000354204-26-000549-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 299021}], "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": "Cal-Maine Foods, Inc. - Common Stock", "new_value": "CAL-MAINE FOODS INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000016160", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000016160", "applied": 1, "detected_at": "2026-09-10T23:38:10.918068"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "CALM", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-10-31", "close": 38.65, "volume": 398186.0}, {"date": "2016-11-01", "close": 38.15, "volume": 372778.0}, {"date": "2016-11-02", "close": 37.85, "volume": 247787.0}, {"date": "2016-11-03", "close": 37.3, "volume": 317625.0}, {"date": "2016-11-04", "close": 36.5, "volume": 759750.0}, {"date": "2016-11-07", "close": 37.3, "volume": 301333.0}, {"date": "2016-11-08", "close": 36.75, "volume": 388718.0}, {"date": "2016-11-09", "close": 38.05, "volume": 272557.0}, {"date": "2016-11-10", "close": 39.45, "volume": 406186.0}, {"date": "2016-11-11", "close": 40.95, "volume": 594928.0}, {"date": "2016-11-14", "close": 41.95, "volume": 483426.0}, {"date": "2016-11-15", "close": 40.15, "volume": 345886.0}, {"date": "2016-11-16", "close": 39.75, "volume": 442615.0}, {"date": "2016-11-17", "close": 39.95, "volume": 136175.0}, {"date": "2016-11-18", "close": 40.0, "volume": 270320.0}, {"date": "2016-11-21", "close": 39.95, "volume": 303710.0}, {"date": "2016-11-22", "close": 39.975, "volume": 289676.0}, {"date": "2016-11-23", "close": 39.75, "volume": 177653.0}, {"date": "2016-11-25", "close": 40.35, "volume": 180174.0}, {"date": "2016-11-28", "close": 40.95, "volume": 350784.0}, {"date": "2016-11-29", "close": 40.0, "volume": 233958.0}, {"date": "2016-11-30", "close": 40.7, "volume": 249780.0}, {"date": "2016-12-01", "close": 40.95, "volume": 390579.0}, {"date": "2016-12-02", "close": 39.65, "volume": 361752.0}, {"date": "2016-12-05", "close": 39.75, "volume": 282624.0}, {"date": "2016-12-06", "close": 39.65, "volume": 362332.0}, {"date": "2016-12-07", "close": 40.4, "volume": 246333.0}, {"date": "2016-12-08", "close": 39.7, "volume": 309722.0}, {"date": "2016-12-09", "close": 40.2, "volume": 472236.0}, {"date": "2016-12-12", "close": 40.55, "volume": 619883.0}, {"date": "2016-12-13", "close": 42.25, "volume": 597900.0}, {"date": "2016-12-14", "close": 40.8, "volume": 428138.0}, {"date": "2016-12-15", "close": 41.25, "volume": 508030.0}, {"date": "2016-12-16", "close": 43.25, "volume": 1562763.0}, {"date": "2016-12-19", "close": 43.05, "volume": 563505.0}, {"date": "2016-12-20", "close": 43.25, "volume": 306384.0}, {"date": "2016-12-21", "close": 42.7, "volume": 369011.0}, {"date": "2016-12-22", "close": 42.0, "volume": 338795.0}, {"date": "2016-12-23", "close": 44.95, "volume": 1596632.0}, {"date": "2016-12-27", "close": 45.45, "volume": 587084.0}, {"date": "2016-12-28", "close": 44.45, "volume": 504803.0}, {"date": "2016-12-29", "close": 43.7, "volume": 385824.0}, {"date": "2016-12-30", "close": 44.175, "volume": 392342.0}, {"date": "2017-01-03", "close": 43.75, "volume": 563308.0}, {"date": "2017-01-04", "close": 44.05, "volume": 435206.0}, {"date": "2017-01-05", "close": 43.9, "volume": 388507.0}, {"date": "2017-01-06", "close": 43.05, "volume": 305904.0}, {"date": "2017-01-09", "close": 44.15, "volume": 569943.0}, {"date": "2017-01-10", "close": 43.6, "volume": 708348.0}, {"date": "2017-01-11", "close": 44.45, "volume": 599415.0}, {"date": "2017-01-12", "close": 42.95, "volume": 541913.0}, {"date": "2017-01-13", "close": 43.0, "volume": 317044.0}, {"date": "2017-01-17", "close": 43.4, "volume": 564663.0}, {"date": "2017-01-18", "close": 43.75, "volume": 448139.0}, {"date": "2017-01-19", "close": 43.1, "volume": 253746.0}, {"date": "2017-01-20", "close": 43.5, "volume": 364561.0}, {"date": "2017-01-23", "close": 43.75, "volume": 269393.0}, {"date": "2017-01-24", "close": 43.4, "volume": 201034.0}, {"date": "2017-01-25", "close": 42.75, "volume": 313938.0}, {"date": "2017-01-26", "close": 42.2, "volume": 196752.0}, {"date": "2017-01-27", "close": 41.4, "volume": 269958.0}, {"date": "2017-01-30", "close": 41.55, "volume": 264343.0}, {"date": "2017-01-31", "close": 41.7, "volume": 478437.0}, {"date": "2017-02-01", "close": 42.05, "volume": 398877.0}, {"date": "2017-02-02", "close": 41.85, "volume": 243338.0}, {"date": "2017-02-03", "close": 41.15, "volume": 326709.0}, {"date": "2017-02-06", "close": 39.6, "volume": 557076.0}, {"date": "2017-02-07", "close": 39.05, "volume": 441835.0}, {"date": "2017-02-08", "close": 38.85, "volume": 360133.0}, {"date": "2017-02-09", "close": 39.85, "volume": 418499.0}, {"date": "2017-02-10", "close": 39.4, "volume": 376620.0}, {"date": "2017-02-13", "close": 39.2, "volume": 338851.0}, {"date": "2017-02-14", "close": 39.05, "volume": 389428.0}, {"date": "2017-02-15", "close": 39.2, "volume": 342288.0}, {"date": "2017-02-16", "close": 38.95, "volume": 360430.0}, {"date": "2017-02-17", "close": 38.65, "volume": 351783.0}, {"date": "2017-02-21", "close": 38.45, "volume": 659933.0}, {"date": "2017-02-22", "close": 38.4, "volume": 304076.0}, {"date": "2017-02-23", "close": 38.1, "volume": 261794.0}, {"date": "2017-02-24", "close": 37.95, "volume": 410002.0}, {"date": "2017-02-27", "close": 38.05, "volume": 527528.0}, {"date": "2017-02-28", "close": 37.95, "volume": 358757.0}, {"date": "2017-03-01", "close": 38.1, "volume": 381855.0}, {"date": "2017-03-02", "close": 37.4, "volume": 352745.0}, {"date": "2017-03-03", "close": 37.4, "volume": 284819.0}, {"date": "2017-03-06", "close": 37.8, "volume": 593827.0}, {"date": "2017-03-07", "close": 37.15, "volume": 298241.0}, {"date": "2017-03-08", "close": 37.95, "volume": 489255.0}, {"date": "2017-03-09", "close": 38.85, "volume": 415509.0}, {"date": "2017-03-10", "close": 38.8, "volume": 288432.0}, {"date": "2017-03-13", "close": 38.35, "volume": 293909.0}, {"date": "2017-03-14", "close": 38.15, "volume": 161143.0}, {"date": "2017-03-15", "close": 38.5, "volume": 299454.0}, {"date": "2017-03-16", "close": 39.0, "volume": 333734.0}, {"date": "2017-03-17", "close": 38.5, "volume": 398266.0}, {"date": "2017-03-20", "close": 39.2, "volume": 335701.0}, {"date": "2017-03-21", "close": 39.2, "volume": 466678.0}, {"date": "2017-03-22", "close": 37.15, "volume": 598322.0}, {"date": "2017-03-23", "close": 37.3, "volume": 385232.0}, {"date": "2017-03-24", "close": 37.35, "volume": 509916.0}, {"date": "2017-03-27", "close": 37.5, "volume": 940713.0}, {"date": "2017-03-28", "close": 37.55, "volume": 872010.0}, {"date": "2017-03-29", "close": 37.05, "volume": 764695.0}, {"date": "2017-03-30", "close": 36.8, "volume": 465207.0}, {"date": "2017-03-31", "close": 36.8, "volume": 558813.0}, {"date": "2017-04-03", "close": 36.35, "volume": 423042.0}, {"date": "2017-04-04", "close": 36.8, "volume": 484141.0}, {"date": "2017-04-05", "close": 36.65, "volume": 406415.0}, {"date": "2017-04-06", "close": 37.7, "volume": 465525.0}, {"date": "2017-04-07", "close": 37.2, "volume": 320821.0}, {"date": "2017-04-10", "close": 38.0, "volume": 349102.0}, {"date": "2017-04-11", "close": 38.5, "volume": 434189.0}, {"date": "2017-04-12", "close": 38.6, "volume": 300472.0}, {"date": "2017-04-13", "close": 38.575, "volume": 263557.0}, {"date": "2017-04-17", "close": 38.6, "volume": 328665.0}, {"date": "2017-04-18", "close": 38.45, "volume": 235194.0}, {"date": "2017-04-19", "close": 38.5, "volume": 312158.0}, {"date": "2017-04-20", "close": 39.0, "volume": 256381.0}, {"date": "2017-04-21", "close": 39.55, "volume": 443934.0}, {"date": "2017-04-24", "close": 38.8, "volume": 562849.0}, {"date": "2017-04-25", "close": 38.7, "volume": 921156.0}, {"date": "2017-04-26", "close": 38.7, "volume": 430954.0}, {"date": "2017-04-27", "close": 38.8, "volume": 610900.0}, {"date": "2017-04-28", "close": 37.75, "volume": 841682.0}, {"date": "2017-05-01", "close": 37.05, "volume": 609693.0}, {"date": "2017-05-02", "close": 36.7, "volume": 402587.0}, {"date": "2017-05-03", "close": 36.7, "volume": 226470.0}, {"date": "2017-05-04", "close": 37.15, "volume": 271379.0}, {"date": "2017-05-05", "close": 37.85, "volume": 779455.0}, {"date": "2017-05-08", "close": 37.8, "volume": 210683.0}, {"date": "2017-05-09", "close": 37.3, "volume": 271277.0}, {"date": "2017-05-10", "close": 37.05, "volume": 163018.0}, {"date": "2017-05-11", "close": 37.45, "volume": 213730.0}, {"date": "2017-05-12", "close": 37.15, "volume": 231015.0}, {"date": "2017-05-15", "close": 37.65, "volume": 235621.0}, {"date": "2017-05-16", "close": 37.7, "volume": 193642.0}, {"date": "2017-05-17", "close": 38.2, "volume": 264246.0}, {"date": "2017-05-18", "close": 38.6, "volume": 157673.0}, {"date": "2017-05-19", "close": 38.9, "volume": 241628.0}, {"date": "2017-05-22", "close": 40.05, "volume": 361386.0}, {"date": "2017-05-23", "close": 40.35, "volume": 301306.0}, {"date": "2017-05-24", "close": 40.4, "volume": 355579.0}, {"date": "2017-05-25", "close": 41.25, "volume": 409629.0}, {"date": "2017-05-26", "close": 40.65, "volume": 335103.0}, {"date": "2017-05-30", "close": 38.0, "volume": 496862.0}, {"date": "2017-05-31", "close": 37.2, "volume": 511024.0}, {"date": "2017-06-01", "close": 37.8, "volume": 221097.0}, {"date": "2017-06-02", "close": 38.55, "volume": 231246.0}, {"date": "2017-06-05", "close": 38.75, "volume": 244037.0}, {"date": "2017-06-06", "close": 38.45, "volume": 264849.0}, {"date": "2017-06-07", "close": 38.2, "volume": 281603.0}, {"date": "2017-06-08", "close": 38.25, "volume": 250025.0}, {"date": "2017-06-09", "close": 38.5, "volume": 318064.0}, {"date": "2017-06-12", "close": 39.7, "volume": 285359.0}, {"date": "2017-06-13", "close": 39.5, "volume": 236656.0}, {"date": "2017-06-14", "close": 39.65, "volume": 220266.0}, {"date": "2017-06-15", "close": 39.1, "volume": 144181.0}, {"date": "2017-06-16", "close": 37.35, "volume": 858682.0}, {"date": "2017-06-19", "close": 38.0, "volume": 370992.0}, {"date": "2017-06-20", "close": 37.6, "volume": 322411.0}, {"date": "2017-06-21", "close": 37.75, "volume": 243416.0}, {"date": "2017-06-22", "close": 37.7, "volume": 364428.0}, {"date": "2017-06-23", "close": 38.1, "volume": 1016607.0}, {"date": "2017-06-26", "close": 38.2, "volume": 180207.0}, {"date": "2017-06-27", "close": 38.15, "volume": 204078.0}, {"date": "2017-06-28", "close": 38.8, "volume": 263502.0}, {"date": "2017-06-29", "close": 39.2, "volume": 325833.0}, {"date": "2017-06-30", "close": 39.6, "volume": 242228.0}, {"date": "2017-07-03", "close": 39.35, "volume": 187925.0}, {"date": "2017-07-05", "close": 39.05, "volume": 225960.0}, {"date": "2017-07-06", "close": 38.3, "volume": 453506.0}, {"date": "2017-07-07", "close": 38.45, "volume": 346747.0}, {"date": "2017-07-10", "close": 36.35, "volume": 497998.0}, {"date": "2017-07-11", "close": 36.1, "volume": 510308.0}, {"date": "2017-07-12", "close": 36.25, "volume": 413366.0}, {"date": "2017-07-13", "close": 36.6, "volume": 417281.0}, {"date": "2017-07-14", "close": 36.2, "volume": 347608.0}, {"date": "2017-07-17", "close": 35.55, "volume": 515766.0}, {"date": "2017-07-18", "close": 35.45, "volume": 370306.0}, {"date": "2017-07-19", "close": 35.55, "volume": 293438.0}, {"date": "2017-07-20", "close": 36.1, "volume": 335278.0}, {"date": "2017-07-21", "close": 37.1, "volume": 477934.0}, {"date": "2017-07-24", "close": 34.85, "volume": 978533.0}, {"date": "2017-07-25", "close": 37.05, "volume": 509626.0}, {"date": "2017-07-26", "close": 37.5, "volume": 308474.0}, {"date": "2017-07-27", "close": 38.05, "volume": 316330.0}, {"date": "2017-07-28", "close": 38.35, "volume": 324173.0}, {"date": "2017-07-31", "close": 38.15, "volume": 322828.0}, {"date": "2017-08-01", "close": 38.0, "volume": 280428.0}, {"date": "2017-08-02", "close": 37.9, "volume": 221073.0}, {"date": "2017-08-03", "close": 37.6, "volume": 171679.0}, {"date": "2017-08-04", "close": 36.7, "volume": 289483.0}, {"date": "2017-08-07", "close": 36.85, "volume": 266123.0}, {"date": "2017-08-08", "close": 36.2, "volume": 248488.0}, {"date": "2017-08-09", "close": 35.75, "volume": 276055.0}, {"date": "2017-08-10", "close": 36.1, "volume": 148966.0}, {"date": "2017-08-11", "close": 36.3, "volume": 206556.0}, {"date": "2017-08-14", "close": 37.05, "volume": 263578.0}, {"date": "2017-08-15", "close": 36.5, "volume": 185637.0}, {"date": "2017-08-16", "close": 35.75, "volume": 292946.0}, {"date": "2017-08-17", "close": 35.6, "volume": 267699.0}, {"date": "2017-08-18", "close": 35.3, "volume": 326636.0}, {"date": "2017-08-21", "close": 34.45, "volume": 453510.0}, {"date": "2017-08-22", "close": 35.15, "volume": 243207.0}, {"date": "2017-08-23", "close": 34.85, "volume": 214501.0}, {"date": "2017-08-24", "close": 34.4, "volume": 244663.0}, {"date": "2017-08-25", "close": 34.6, "volume": 248033.0}, {"date": "2017-08-28", "close": 36.3, "volume": 437445.0}, {"date": "2017-08-29", "close": 35.9, "volume": 336661.0}, {"date": "2017-08-30", "close": 36.2, "volume": 284477.0}, {"date": "2017-08-31", "close": 36.45, "volume": 302920.0}, {"date": "2017-09-01", "close": 35.65, "volume": 229131.0}, {"date": "2017-09-05", "close": 37.1, "volume": 355141.0}, {"date": "2017-09-06", "close": 37.1, "volume": 484231.0}, {"date": "2017-09-07", "close": 36.95, "volume": 214542.0}, {"date": "2017-09-08", "close": 37.4, "volume": 262209.0}, {"date": "2017-09-11", "close": 38.25, "volume": 412451.0}, {"date": "2017-09-12", "close": 37.95, "volume": 309127.0}, {"date": "2017-09-13", "close": 37.95, "volume": 286395.0}, {"date": "2017-09-14", "close": 38.0, "volume": 258436.0}, {"date": "2017-09-15", "close": 39.4, "volume": 523158.0}, {"date": "2017-09-18", "close": 39.85, "volume": 346872.0}, {"date": "2017-09-19", "close": 39.6, "volume": 290936.0}, {"date": "2017-09-20", "close": 41.55, "volume": 491555.0}, {"date": "2017-09-21", "close": 41.15, "volume": 259684.0}, {"date": "2017-09-22", "close": 40.95, "volume": 329890.0}, {"date": "2017-09-25", "close": 40.8, "volume": 225032.0}, {"date": "2017-09-26", "close": 40.7, "volume": 359756.0}, {"date": "2017-09-27", "close": 40.8, "volume": 240193.0}, {"date": "2017-09-28", "close": 40.7, "volume": 182951.0}, {"date": "2017-09-29", "close": 41.1, "volume": 585097.0}, {"date": "2017-10-02", "close": 41.65, "volume": 678382.0}, {"date": "2017-10-03", "close": 43.5, "volume": 1036168.0}, {"date": "2017-10-04", "close": 44.6, "volume": 501955.0}, {"date": "2017-10-05", "close": 43.45, "volume": 440359.0}, {"date": "2017-10-06", "close": 42.35, "volume": 412166.0}, {"date": "2017-10-09", "close": 42.7, "volume": 224918.0}, {"date": "2017-10-10", "close": 42.3, "volume": 204660.0}, {"date": "2017-10-11", "close": 41.8, "volume": 328246.0}, {"date": "2017-10-12", "close": 41.6, "volume": 191448.0}, {"date": "2017-10-13", "close": 41.3, "volume": 248983.0}, {"date": "2017-10-16", "close": 42.375, "volume": 256662.0}, {"date": "2017-10-17", "close": 42.25, "volume": 199135.0}, {"date": "2017-10-18", "close": 42.3, "volume": 197540.0}, {"date": "2017-10-19", "close": 41.95, "volume": 235746.0}, {"date": "2017-10-20", "close": 42.3, "volume": 218486.0}, {"date": "2017-10-23", "close": 42.45, "volume": 221302.0}, {"date": "2017-10-24", "close": 43.15, "volume": 207177.0}, {"date": "2017-10-25", "close": 43.5, "volume": 194054.0}, {"date": "2017-10-26", "close": 44.6, "volume": 329806.0}, {"date": "2017-10-27", "close": 44.8, "volume": 317583.0}, {"date": "2017-10-30", "close": 44.3, "volume": 207898.0}, {"date": "2017-10-31", "close": 45.0, "volume": 293450.0}, {"date": "2017-11-01", "close": 43.8, "volume": 351568.0}, {"date": "2017-11-02", "close": 43.7, "volume": 172575.0}, {"date": "2017-11-03", "close": 44.4, "volume": 272709.0}, {"date": "2017-11-06", "close": 43.575, "volume": 160642.0}, {"date": "2017-11-07", "close": 44.0, "volume": 204693.0}, {"date": "2017-11-08", "close": 44.65, "volume": 188097.0}, {"date": "2017-11-09", "close": 44.3, "volume": 187222.0}, {"date": "2017-11-10", "close": 44.05, "volume": 331318.0}, {"date": "2017-11-13", "close": 44.05, "volume": 200418.0}, {"date": "2017-11-14", "close": 44.3, "volume": 191461.0}, {"date": "2017-11-15", "close": 44.15, "volume": 242306.0}, {"date": "2017-11-16", "close": 45.85, "volume": 496006.0}, {"date": "2017-11-17", "close": 46.0, "volume": 412041.0}, {"date": "2017-11-20", "close": 47.15, "volume": 285980.0}, {"date": "2017-11-21", "close": 47.75, "volume": 301443.0}, {"date": "2017-11-22", "close": 47.3, "volume": 191002.0}, {"date": "2017-11-24", "close": 47.15, "volume": 119750.0}, {"date": "2017-11-27", "close": 47.6, "volume": 220913.0}, {"date": "2017-11-28", "close": 48.5, "volume": 252751.0}, {"date": "2017-11-29", "close": 49.65, "volume": 350810.0}, {"date": "2017-11-30", "close": 49.75, "volume": 512855.0}, {"date": "2017-12-01", "close": 49.55, "volume": 360643.0}, {"date": "2017-12-04", "close": 47.45, "volume": 506137.0}, {"date": "2017-12-05", "close": 46.7, "volume": 326346.0}, {"date": "2017-12-06", "close": 45.35, "volume": 472660.0}, {"date": "2017-12-07", "close": 45.0, "volume": 321901.0}, {"date": "2017-12-08", "close": 46.45, "volume": 583867.0}, {"date": "2017-12-11", "close": 45.15, "volume": 271021.0}, {"date": "2017-12-12", "close": 45.05, "volume": 242808.0}, {"date": "2017-12-13", "close": 44.75, "volume": 233883.0}, {"date": "2017-12-14", "close": 44.2, "volume": 310847.0}, {"date": "2017-12-15", "close": 44.3, "volume": 934644.0}, {"date": "2017-12-18", "close": 44.8, "volume": 383609.0}, {"date": "2017-12-19", "close": 43.65, "volume": 309175.0}, {"date": "2017-12-20", "close": 44.3, "volume": 206955.0}, {"date": "2017-12-21", "close": 43.95, "volume": 164964.0}, {"date": "2017-12-22", "close": 43.9, "volume": 308581.0}, {"date": "2017-12-26", "close": 44.2, "volume": 198157.0}, {"date": "2017-12-27", "close": 44.55, "volume": 173552.0}, {"date": "2017-12-28", "close": 44.4, "volume": 200700.0}, {"date": "2017-12-29", "close": 44.45, "volume": 198540.0}, {"date": "2018-01-02", "close": 43.5, "volume": 261936.0}, {"date": "2018-01-03", "close": 43.45, "volume": 300459.0}, {"date": "2018-01-04", "close": 43.8, "volume": 379481.0}, {"date": "2018-01-05", "close": 40.8, "volume": 1307892.0}, {"date": "2018-01-08", "close": 43.65, "volume": 957016.0}, {"date": "2018-01-09", "close": 43.8, "volume": 477279.0}, {"date": "2018-01-10", "close": 43.75, "volume": 623454.0}, {"date": "2018-01-11", "close": 45.45, "volume": 515273.0}, {"date": "2018-01-12", "close": 44.2, "volume": 492562.0}, {"date": "2018-01-16", "close": 44.0, "volume": 282681.0}, {"date": "2018-01-17", "close": 44.65, "volume": 254039.0}, {"date": "2018-01-18", "close": 43.4, "volume": 383469.0}, {"date": "2018-01-19", "close": 43.15, "volume": 437285.0}, {"date": "2018-01-22", "close": 43.2, "volume": 255400.0}, {"date": "2018-01-23", "close": 42.7, "volume": 338001.0}, {"date": "2018-01-24", "close": 42.8, "volume": 337032.0}, {"date": "2018-01-25", "close": 43.0, "volume": 482643.0}, {"date": "2018-01-26", "close": 43.0, "volume": 334335.0}, {"date": "2018-01-29", "close": 42.8, "volume": 330855.0}, {"date": "2018-01-30", "close": 42.55, "volume": 162658.0}, {"date": "2018-01-31", "close": 42.55, "volume": 181476.0}, {"date": "2018-02-01", "close": 42.35, "volume": 216279.0}, {"date": "2018-02-02", "close": 41.15, "volume": 335584.0}, {"date": "2018-02-05", "close": 40.3, "volume": 309178.0}, {"date": "2018-02-06", "close": 40.4, "volume": 453604.0}, {"date": "2018-02-07", "close": 41.95, "volume": 384032.0}, {"date": "2018-02-08", "close": 41.1, "volume": 263768.0}, {"date": "2018-02-09", "close": 41.1, "volume": 402630.0}, {"date": "2018-02-12", "close": 41.0, "volume": 377043.0}, {"date": "2018-02-13", "close": 41.15, "volume": 295887.0}, {"date": "2018-02-14", "close": 42.15, "volume": 592645.0}, {"date": "2018-02-15", "close": 42.55, "volume": 197487.0}, {"date": "2018-02-16", "close": 42.65, "volume": 275036.0}, {"date": "2018-02-20", "close": 42.8, "volume": 393685.0}, {"date": "2018-02-21", "close": 43.0, "volume": 256242.0}, {"date": "2018-02-22", "close": 42.65, "volume": 261124.0}, {"date": "2018-02-23", "close": 43.65, "volume": 158207.0}, {"date": "2018-02-26", "close": 43.7, "volume": 137059.0}, {"date": "2018-02-27", "close": 43.35, "volume": 394950.0}, {"date": "2018-02-28", "close": 42.6, "volume": 339801.0}, {"date": "2018-03-01", "close": 42.6, "volume": 327595.0}, {"date": "2018-03-02", "close": 43.5, "volume": 180698.0}, {"date": "2018-03-05", "close": 43.65, "volume": 200810.0}, {"date": "2018-03-06", "close": 44.35, "volume": 206689.0}, {"date": "2018-03-07", "close": 44.35, "volume": 213679.0}, {"date": "2018-03-08", "close": 43.75, "volume": 249814.0}, {"date": "2018-03-09", "close": 44.1, "volume": 323808.0}, {"date": "2018-03-12", "close": 44.35, "volume": 243123.0}, {"date": "2018-03-13", "close": 44.45, "volume": 158857.0}, {"date": "2018-03-14", "close": 44.65, "volume": 191955.0}, {"date": "2018-03-15", "close": 44.1, "volume": 228731.0}, {"date": "2018-03-16", "close": 45.2, "volume": 370504.0}, {"date": "2018-03-19", "close": 45.35, "volume": 247076.0}, {"date": "2018-03-20", "close": 45.15, "volume": 266494.0}, {"date": "2018-03-21", "close": 45.0, "volume": 221109.0}, {"date": "2018-03-22", "close": 44.45, "volume": 360365.0}, {"date": "2018-03-23", "close": 44.95, "volume": 281345.0}, {"date": "2018-03-26", "close": 46.55, "volume": 400329.0}, {"date": "2018-03-27", "close": 45.85, "volume": 274596.0}, {"date": "2018-03-28", "close": 45.6, "volume": 583626.0}, {"date": "2018-03-29", "close": 43.7, "volume": 746926.0}, {"date": "2018-04-02", "close": 43.3, "volume": 977205.0}, {"date": "2018-04-03", "close": 45.95, "volume": 1118678.0}, {"date": "2018-04-04", "close": 47.95, "volume": 634311.0}, {"date": "2018-04-05", "close": 47.1, "volume": 408826.0}, {"date": "2018-04-06", "close": 46.7, "volume": 338589.0}, {"date": "2018-04-09", "close": 46.3, "volume": 325476.0}, {"date": "2018-04-10", "close": 46.2, "volume": 378709.0}, {"date": "2018-04-11", "close": 46.65, "volume": 262936.0}, {"date": "2018-04-12", "close": 46.7, "volume": 146889.0}, {"date": "2018-04-13", "close": 48.0, "volume": 451812.0}, {"date": "2018-04-16", "close": 48.35, "volume": 503349.0}, {"date": "2018-04-17", "close": 49.45, "volume": 433190.0}, {"date": "2018-04-18", "close": 49.55, "volume": 285373.0}, {"date": "2018-04-19", "close": 49.1, "volume": 300578.0}, {"date": "2018-04-20", "close": 49.7, "volume": 470986.0}, {"date": "2018-04-23", "close": 49.85, "volume": 440434.0}, {"date": "2018-04-24", "close": 49.75, "volume": 235976.0}, {"date": "2018-04-25", "close": 49.95, "volume": 299642.0}, {"date": "2018-04-26", "close": 49.85, "volume": 321056.0}, {"date": "2018-04-27", "close": 49.0, "volume": 286599.0}, {"date": "2018-04-30", "close": 48.7, "volume": 341797.0}, {"date": "2018-05-01", "close": 47.55, "volume": 331934.0}, {"date": "2018-05-02", "close": 46.8, "volume": 249524.0}, {"date": "2018-05-03", "close": 46.05, "volume": 239694.0}, {"date": "2018-05-04", "close": 46.35, "volume": 306664.0}, {"date": "2018-05-07", "close": 47.2, "volume": 231952.0}, {"date": "2018-05-08", "close": 47.9, "volume": 215268.0}, {"date": "2018-05-09", "close": 47.85, "volume": 243499.0}, {"date": "2018-05-10", "close": 47.95, "volume": 153861.0}, {"date": "2018-05-11", "close": 47.8, "volume": 94863.0}, {"date": "2018-05-14", "close": 46.95, "volume": 218905.0}, {"date": "2018-05-15", "close": 47.35, "volume": 228640.0}, {"date": "2018-05-16", "close": 47.75, "volume": 257704.0}, {"date": "2018-05-17", "close": 47.85, "volume": 204414.0}, {"date": "2018-05-18", "close": 47.55, "volume": 211723.0}, {"date": "2018-05-21", "close": 47.35, "volume": 170030.0}, {"date": "2018-05-22", "close": 47.25, "volume": 140393.0}, {"date": "2018-05-23", "close": 47.3, "volume": 157268.0}, {"date": "2018-05-24", "close": 47.0, "volume": 183403.0}, {"date": "2018-05-25", "close": 47.0, "volume": 162547.0}, {"date": "2018-05-29", "close": 47.85, "volume": 273702.0}, {"date": "2018-05-30", "close": 48.4, "volume": 267998.0}, {"date": "2018-05-31", "close": 48.05, "volume": 239137.0}, {"date": "2018-06-01", "close": 46.8, "volume": 372960.0}, {"date": "2018-06-04", "close": 46.4, "volume": 384908.0}, {"date": "2018-06-05", "close": 49.6, "volume": 897153.0}, {"date": "2018-06-06", "close": 48.4, "volume": 244723.0}, {"date": "2018-06-07", "close": 48.5, "volume": 184238.0}, {"date": "2018-06-08", "close": 49.35, "volume": 219661.0}, {"date": "2018-06-11", "close": 49.75, "volume": 158809.0}, {"date": "2018-06-12", "close": 49.3, "volume": 191955.0}, {"date": "2018-06-13", "close": 50.5, "volume": 421305.0}, {"date": "2018-06-14", "close": 50.65, "volume": 270259.0}, {"date": "2018-06-15", "close": 50.75, "volume": 384142.0}, {"date": "2018-06-18", "close": 50.65, "volume": 200849.0}, {"date": "2018-06-19", "close": 50.6, "volume": 268269.0}, {"date": "2018-06-20", "close": 51.4, "volume": 313883.0}, {"date": "2018-06-21", "close": 50.925, "volume": 255837.0}, {"date": "2018-06-22", "close": 51.35, "volume": 871042.0}, {"date": "2018-06-25", "close": 51.0, "volume": 303211.0}, {"date": "2018-06-26", "close": 51.55, "volume": 347020.0}, {"date": "2018-06-27", "close": 51.55, "volume": 293015.0}, {"date": "2018-06-28", "close": 46.5, "volume": 968520.0}, {"date": "2018-06-29", "close": 45.85, "volume": 342049.0}, {"date": "2018-07-02", "close": 46.35, "volume": 278455.0}, {"date": "2018-07-03", "close": 45.95, "volume": 137266.0}, {"date": "2018-07-05", "close": 46.25, "volume": 402050.0}, {"date": "2018-07-06", "close": 47.05, "volume": 393375.0}, {"date": "2018-07-09", "close": 47.5, "volume": 291354.0}, {"date": "2018-07-10", "close": 46.95, "volume": 246898.0}, {"date": "2018-07-11", "close": 46.65, "volume": 270250.0}, {"date": "2018-07-12", "close": 46.25, "volume": 142016.0}, {"date": "2018-07-13", "close": 45.7, "volume": 247759.0}, {"date": "2018-07-16", "close": 45.4, "volume": 201968.0}, {"date": "2018-07-17", "close": 45.85, "volume": 305051.0}, {"date": "2018-07-18", "close": 45.15, "volume": 252150.0}, {"date": "2018-07-19", "close": 45.6, "volume": 161842.0}, {"date": "2018-07-20", "close": 45.95, "volume": 296097.0}, {"date": "2018-07-23", "close": 44.95, "volume": 582804.0}, {"date": "2018-07-24", "close": 45.0, "volume": 526778.0}, {"date": "2018-07-25", "close": 45.15, "volume": 409512.0}, {"date": "2018-07-26", "close": 45.1, "volume": 305125.0}, {"date": "2018-07-27", "close": 45.0, "volume": 332603.0}, {"date": "2018-07-30", "close": 44.7, "volume": 356673.0}, {"date": "2018-07-31", "close": 45.0, "volume": 680143.0}, {"date": "2018-08-01", "close": 44.5, "volume": 364892.0}, {"date": "2018-08-02", "close": 44.25, "volume": 375482.0}, {"date": "2018-08-03", "close": 44.6, "volume": 308533.0}, {"date": "2018-08-06", "close": 45.5, "volume": 344543.0}, {"date": "2018-08-07", "close": 46.35, "volume": 590627.0}, {"date": "2018-08-08", "close": 46.65, "volume": 287440.0}, {"date": "2018-08-09", "close": 46.9, "volume": 320309.0}, {"date": "2018-08-10", "close": 48.15, "volume": 599363.0}, {"date": "2018-08-13", "close": 48.1, "volume": 438949.0}, {"date": "2018-08-14", "close": 49.675, "volume": 408774.0}, {"date": "2018-08-15", "close": 49.1, "volume": 263948.0}, {"date": "2018-08-16", "close": 49.7, "volume": 269586.0}, {"date": "2018-08-17", "close": 49.6, "volume": 229626.0}, {"date": "2018-08-20", "close": 49.55, "volume": 290428.0}, {"date": "2018-08-21", "close": 50.0, "volume": 421793.0}, {"date": "2018-08-22", "close": 49.9, "volume": 424066.0}, {"date": "2018-08-23", "close": 50.1, "volume": 187742.0}, {"date": "2018-08-24", "close": 50.1, "volume": 156609.0}, {"date": "2018-08-27", "close": 49.95, "volume": 225145.0}, {"date": "2018-08-28", "close": 48.8, "volume": 397653.0}, {"date": "2018-08-29", "close": 48.8, "volume": 230642.0}, {"date": "2018-08-30", "close": 48.55, "volume": 306415.0}, {"date": "2018-08-31", "close": 49.45, "volume": 266626.0}, {"date": "2018-09-04", "close": 49.4, "volume": 265641.0}, {"date": "2018-09-05", "close": 49.4, "volume": 239217.0}, {"date": "2018-09-06", "close": 49.15, "volume": 296943.0}, {"date": "2018-09-07", "close": 49.45, "volume": 264320.0}, {"date": "2018-09-10", "close": 50.5, "volume": 429776.0}, {"date": "2018-09-11", "close": 50.6, "volume": 371706.0}, {"date": "2018-09-12", "close": 51.45, "volume": 293472.0}, {"date": "2018-09-13", "close": 49.9, "volume": 340733.0}, {"date": "2018-09-14", "close": 50.85, "volume": 323186.0}, {"date": "2018-09-17", "close": 50.95, "volume": 232857.0}, {"date": "2018-09-18", "close": 50.4, "volume": 387435.0}, {"date": "2018-09-19", "close": 49.35, "volume": 429516.0}, {"date": "2018-09-20", "close": 50.1, "volume": 145387.0}, {"date": "2018-09-21", "close": 49.55, "volume": 329682.0}, {"date": "2018-09-24", "close": 49.1, "volume": 279141.0}, {"date": "2018-09-25", "close": 49.0, "volume": 263996.0}, {"date": "2018-09-26", "close": 48.05, "volume": 257608.0}, {"date": "2018-09-27", "close": 47.55, "volume": 284389.0}, {"date": "2018-09-28", "close": 48.3, "volume": 509511.0}, {"date": "2018-10-01", "close": 45.0, "volume": 2565467.0}, {"date": "2018-10-02", "close": 43.66, "volume": 1448490.0}, {"date": "2018-10-03", "close": 44.29, "volume": 674736.0}, {"date": "2018-10-04", "close": 44.25, "volume": 645067.0}, {"date": "2018-10-05", "close": 44.38, "volume": 378833.0}, {"date": "2018-10-08", "close": 44.78, "volume": 294021.0}, {"date": "2018-10-09", "close": 45.01, "volume": 470949.0}, {"date": "2018-10-10", "close": 45.06, "volume": 424859.0}, {"date": "2018-10-11", "close": 44.86, "volume": 444054.0}, {"date": "2018-10-12", "close": 45.52, "volume": 264119.0}, {"date": "2018-10-15", "close": 46.33, "volume": 356423.0}, {"date": "2018-10-16", "close": 47.15, "volume": 358330.0}, {"date": "2018-10-17", "close": 47.08, "volume": 351156.0}, {"date": "2018-10-18", "close": 47.05, "volume": 296141.0}, {"date": "2018-10-19", "close": 47.86, "volume": 308895.0}, {"date": "2018-10-22", "close": 48.05, "volume": 178356.0}, {"date": "2018-10-23", "close": 47.79, "volume": 533548.0}, {"date": "2018-10-24", "close": 47.74, "volume": 385795.0}, {"date": "2018-10-25", "close": 48.89, "volume": 257155.0}, {"date": "2018-10-26", "close": 47.3, "volume": 404460.0}, {"date": "2018-10-29", "close": 47.38, "volume": 175047.0}, {"date": "2018-10-30", "close": 48.9, "volume": 321208.0}, {"date": "2018-10-31", "close": 48.67, "volume": 399919.0}, {"date": "2018-11-01", "close": 48.32, "volume": 316009.0}, {"date": "2018-11-02", "close": 48.61, "volume": 227817.0}, {"date": "2018-11-05", "close": 49.46, "volume": 356243.0}, {"date": "2018-11-06", "close": 49.69, "volume": 453259.0}, {"date": "2018-11-07", "close": 50.11, "volume": 342905.0}, {"date": "2018-11-08", "close": 49.88, "volume": 346639.0}, {"date": "2018-11-09", "close": 49.58, "volume": 216102.0}, {"date": "2018-11-12", "close": 49.74, "volume": 198024.0}, {"date": "2018-11-13", "close": 49.45, "volume": 248506.0}, {"date": "2018-11-14", "close": 48.99, "volume": 176285.0}, {"date": "2018-11-15", "close": 49.31, "volume": 251623.0}, {"date": "2018-11-16", "close": 49.85, "volume": 257131.0}, {"date": "2018-11-19", "close": 50.09, "volume": 225016.0}, {"date": "2018-11-20", "close": 49.64, "volume": 396688.0}, {"date": "2018-11-21", "close": 47.91, "volume": 213662.0}, {"date": "2018-11-23", "close": 47.04, "volume": 143941.0}, {"date": "2018-11-26", "close": 46.78, "volume": 270815.0}, {"date": "2018-11-27", "close": 47.0, "volume": 283559.0}, {"date": "2018-11-28", "close": 47.14, "volume": 214316.0}, {"date": "2018-11-29", "close": 46.41, "volume": 219981.0}, {"date": "2018-11-30", "close": 46.72, "volume": 242366.0}, {"date": "2018-12-03", "close": 46.52, "volume": 565927.0}, {"date": "2018-12-04", "close": 45.77, "volume": 643351.0}, {"date": "2018-12-06", "close": 44.52, "volume": 705808.0}, {"date": "2018-12-07", "close": 43.66, "volume": 514749.0}, {"date": "2018-12-10", "close": 43.68, "volume": 564124.0}, {"date": "2018-12-11", "close": 43.91, "volume": 230051.0}, {"date": "2018-12-12", "close": 45.09, "volume": 226439.0}, {"date": "2018-12-13", "close": 45.55, "volume": 228021.0}, {"date": "2018-12-14", "close": 45.1, "volume": 234116.0}, {"date": "2018-12-17", "close": 44.46, "volume": 221783.0}, {"date": "2018-12-18", "close": 44.04, "volume": 398700.0}, {"date": "2018-12-19", "close": 43.8, "volume": 348141.0}, {"date": "2018-12-20", "close": 42.57, "volume": 1016273.0}, {"date": "2018-12-21", "close": 42.07, "volume": 590836.0}, {"date": "2018-12-24", "close": 40.89, "volume": 117186.0}, {"date": "2018-12-26", "close": 42.22, "volume": 250099.0}, {"date": "2018-12-27", "close": 42.0, "volume": 213021.0}, {"date": "2018-12-28", "close": 41.9, "volume": 188637.0}, {"date": "2018-12-31", "close": 42.3, "volume": 212011.0}, {"date": "2019-01-02", "close": 42.42, "volume": 334093.0}, {"date": "2019-01-03", "close": 42.13, "volume": 355926.0}, {"date": "2019-01-04", "close": 43.58, "volume": 713340.0}, {"date": "2019-01-07", "close": 41.59, "volume": 665817.0}, {"date": "2019-01-08", "close": 41.83, "volume": 385813.0}, {"date": "2019-01-09", "close": 41.86, "volume": 349912.0}, {"date": "2019-01-10", "close": 41.94, "volume": 291713.0}, {"date": "2019-01-11", "close": 42.3, "volume": 379665.0}, {"date": "2019-01-14", "close": 41.9, "volume": 172536.0}, {"date": "2019-01-15", "close": 42.68, "volume": 258400.0}, {"date": "2019-01-16", "close": 43.68, "volume": 377359.0}, {"date": "2019-01-17", "close": 43.88, "volume": 330609.0}, {"date": "2019-01-18", "close": 43.23, "volume": 322196.0}, {"date": "2019-01-22", "close": 43.3, "volume": 384864.0}, {"date": "2019-01-23", "close": 43.29, "volume": 180611.0}, {"date": "2019-01-24", "close": 42.4, "volume": 169217.0}, {"date": "2019-01-25", "close": 41.74, "volume": 212928.0}, {"date": "2019-01-28", "close": 42.0, "volume": 213510.0}, {"date": "2019-01-29", "close": 41.99, "volume": 260748.0}, {"date": "2019-01-30", "close": 42.41, "volume": 231336.0}, {"date": "2019-01-31", "close": 42.18, "volume": 323356.0}, {"date": "2019-02-01", "close": 42.71, "volume": 224212.0}, {"date": "2019-02-04", "close": 43.19, "volume": 194070.0}, {"date": "2019-02-05", "close": 44.02, "volume": 450895.0}, {"date": "2019-02-06", "close": 44.14, "volume": 332025.0}, {"date": "2019-02-07", "close": 43.91, "volume": 288214.0}, {"date": "2019-02-08", "close": 43.42, "volume": 162298.0}, {"date": "2019-02-11", "close": 43.61, "volume": 200137.0}, {"date": "2019-02-12", "close": 44.5, "volume": 281790.0}, {"date": "2019-02-13", "close": 44.11, "volume": 275107.0}, {"date": "2019-02-14", "close": 43.51, "volume": 494870.0}, {"date": "2019-02-15", "close": 43.98, "volume": 553206.0}, {"date": "2019-02-19", "close": 44.09, "volume": 231368.0}, {"date": "2019-02-20", "close": 44.48, "volume": 203628.0}, {"date": "2019-02-21", "close": 44.94, "volume": 234800.0}, {"date": "2019-02-22", "close": 44.63, "volume": 196863.0}, {"date": "2019-02-25", "close": 44.02, "volume": 455799.0}, {"date": "2019-02-26", "close": 43.51, "volume": 383144.0}, {"date": "2019-02-27", "close": 43.96, "volume": 158326.0}, {"date": "2019-02-28", "close": 44.1, "volume": 198089.0}, {"date": "2019-03-01", "close": 44.29, "volume": 177110.0}, {"date": "2019-03-04", "close": 43.99, "volume": 289463.0}, {"date": "2019-03-05", "close": 44.01, "volume": 213984.0}, {"date": "2019-03-06", "close": 43.97, "volume": 264146.0}, {"date": "2019-03-07", "close": 44.01, "volume": 197380.0}, {"date": "2019-03-08", "close": 43.66, "volume": 164898.0}, {"date": "2019-03-11", "close": 44.33, "volume": 306097.0}, {"date": "2019-03-12", "close": 43.83, "volume": 247016.0}, {"date": "2019-03-13", "close": 44.35, "volume": 167301.0}, {"date": "2019-03-14", "close": 44.14, "volume": 121157.0}, {"date": "2019-03-15", "close": 44.32, "volume": 368270.0}, {"date": "2019-03-18", "close": 44.46, "volume": 207845.0}, {"date": "2019-03-19", "close": 44.14, "volume": 208521.0}, {"date": "2019-03-20", "close": 43.73, "volume": 287969.0}, {"date": "2019-03-21", "close": 44.38, "volume": 153907.0}, {"date": "2019-03-22", "close": 43.82, "volume": 154983.0}, {"date": "2019-03-25", "close": 43.99, "volume": 145150.0}, {"date": "2019-03-26", "close": 44.23, "volume": 181905.0}, {"date": "2019-03-27", "close": 44.48, "volume": 302130.0}, {"date": "2019-03-28", "close": 45.13, "volume": 243318.0}, {"date": "2019-03-29", "close": 44.63, "volume": 516550.0}, {"date": "2019-04-01", "close": 43.27, "volume": 846865.0}, {"date": "2019-04-02", "close": 42.0, "volume": 859884.0}, {"date": "2019-04-03", "close": 41.75, "volume": 496810.0}, {"date": "2019-04-04", "close": 41.92, "volume": 291262.0}, {"date": "2019-04-05", "close": 42.04, "volume": 287642.0}, {"date": "2019-04-08", "close": 42.52, "volume": 221649.0}, {"date": "2019-04-09", "close": 42.37, "volume": 304253.0}, {"date": "2019-04-10", "close": 43.17, "volume": 309995.0}, {"date": "2019-04-11", "close": 42.35, "volume": 348613.0}, {"date": "2019-04-12", "close": 41.6, "volume": 312770.0}, {"date": "2019-04-15", "close": 41.84, "volume": 410318.0}, {"date": "2019-04-16", "close": 41.81, "volume": 307912.0}, {"date": "2019-04-17", "close": 41.63, "volume": 425927.0}, {"date": "2019-04-18", "close": 41.09, "volume": 231709.0}, {"date": "2019-04-22", "close": 40.58, "volume": 200889.0}, {"date": "2019-04-23", "close": 40.87, "volume": 319023.0}, {"date": "2019-04-24", "close": 41.64, "volume": 266088.0}, {"date": "2019-04-25", "close": 41.0, "volume": 170743.0}, {"date": "2019-04-26", "close": 41.41, "volume": 121234.0}, {"date": "2019-04-29", "close": 41.71, "volume": 166385.0}, {"date": "2019-04-30", "close": 41.11, "volume": 186797.0}, {"date": "2019-05-01", "close": 41.3, "volume": 404156.0}, {"date": "2019-05-02", "close": 41.67, "volume": 209555.0}, {"date": "2019-05-03", "close": 42.42, "volume": 205416.0}, {"date": "2019-05-06", "close": 42.84, "volume": 259569.0}, {"date": "2019-05-07", "close": 42.53, "volume": 349081.0}, {"date": "2019-05-08", "close": 42.66, "volume": 203577.0}, {"date": "2019-05-09", "close": 42.44, "volume": 231328.0}, {"date": "2019-05-10", "close": 43.05, "volume": 330252.0}, {"date": "2019-05-13", "close": 43.61, "volume": 301855.0}, {"date": "2019-05-14", "close": 42.63, "volume": 254861.0}, {"date": "2019-05-15", "close": 42.81, "volume": 142537.0}, {"date": "2019-05-16", "close": 43.25, "volume": 149057.0}, {"date": "2019-05-17", "close": 42.79, "volume": 149606.0}, {"date": "2019-05-20", "close": 42.55, "volume": 212438.0}, {"date": "2019-05-21", "close": 41.74, "volume": 441887.0}, {"date": "2019-05-22", "close": 40.11, "volume": 388748.0}, {"date": "2019-05-23", "close": 39.2, "volume": 506679.0}, {"date": "2019-05-24", "close": 39.59, "volume": 306673.0}, {"date": "2019-05-28", "close": 39.57, "volume": 480678.0}, {"date": "2019-05-29", "close": 37.95, "volume": 608762.0}, {"date": "2019-05-30", "close": 37.45, "volume": 315512.0}, {"date": "2019-05-31", "close": 37.02, "volume": 451546.0}, {"date": "2019-06-03", "close": 37.4, "volume": 422574.0}, {"date": "2019-06-04", "close": 38.53, "volume": 704128.0}, {"date": "2019-06-05", "close": 38.6, "volume": 371572.0}, {"date": "2019-06-06", "close": 39.18, "volume": 255966.0}, {"date": "2019-06-07", "close": 39.57, "volume": 205279.0}, {"date": "2019-06-10", "close": 40.07, "volume": 348746.0}, {"date": "2019-06-11", "close": 41.17, "volume": 426133.0}, {"date": "2019-06-12", "close": 40.71, "volume": 274359.0}, {"date": "2019-06-13", "close": 40.97, "volume": 197063.0}, {"date": "2019-06-14", "close": 40.75, "volume": 221138.0}, {"date": "2019-06-17", "close": 40.91, "volume": 218146.0}, {"date": "2019-06-18", "close": 40.8, "volume": 306408.0}, {"date": "2019-06-19", "close": 41.05, "volume": 187322.0}, {"date": "2019-06-20", "close": 40.79, "volume": 181562.0}, {"date": "2019-06-21", "close": 40.33, "volume": 293349.0}, {"date": "2019-06-24", "close": 40.29, "volume": 245754.0}, {"date": "2019-06-25", "close": 40.51, "volume": 340821.0}, {"date": "2019-06-26", "close": 40.65, "volume": 192582.0}, {"date": "2019-06-27", "close": 41.66, "volume": 297289.0}, {"date": "2019-06-28", "close": 41.72, "volume": 1054359.0}, {"date": "2019-07-01", "close": 41.84, "volume": 250077.0}, {"date": "2019-07-02", "close": 42.19, "volume": 203454.0}, {"date": "2019-07-03", "close": 42.95, "volume": 113039.0}, {"date": "2019-07-05", "close": 42.85, "volume": 251745.0}, {"date": "2019-07-08", "close": 41.95, "volume": 308923.0}, {"date": "2019-07-09", "close": 40.74, "volume": 350801.0}, {"date": "2019-07-10", "close": 39.87, "volume": 478561.0}, {"date": "2019-07-11", "close": 39.4, "volume": 476217.0}, {"date": "2019-07-12", "close": 39.53, "volume": 243594.0}, {"date": "2019-07-15", "close": 39.81, "volume": 318443.0}, {"date": "2019-07-16", "close": 40.0, "volume": 458309.0}, {"date": "2019-07-17", "close": 39.34, "volume": 387714.0}, {"date": "2019-07-18", "close": 39.1, "volume": 696991.0}, {"date": "2019-07-19", "close": 39.38, "volume": 842922.0}, {"date": "2019-07-22", "close": 39.04, "volume": 2085478.0}, {"date": "2019-07-23", "close": 39.49, "volume": 1182415.0}, {"date": "2019-07-24", "close": 39.25, "volume": 1087988.0}, {"date": "2019-07-25", "close": 38.85, "volume": 681353.0}, {"date": "2019-07-26", "close": 39.06, "volume": 383563.0}, {"date": "2019-07-29", "close": 39.15, "volume": 513443.0}, {"date": "2019-07-30", "close": 40.21, "volume": 423304.0}, {"date": "2019-07-31", "close": 39.77, "volume": 590362.0}, {"date": "2019-08-01", "close": 39.81, "volume": 361398.0}, {"date": "2019-08-02", "close": 39.91, "volume": 470687.0}, {"date": "2019-08-05", "close": 38.59, "volume": 651949.0}, {"date": "2019-08-06", "close": 38.46, "volume": 407275.0}, {"date": "2019-08-07", "close": 38.82, "volume": 399494.0}, {"date": "2019-08-08", "close": 39.5, "volume": 394981.0}, {"date": "2019-08-09", "close": 39.96, "volume": 349261.0}, {"date": "2019-08-12", "close": 41.49, "volume": 639441.0}, {"date": "2019-08-13", "close": 41.69, "volume": 397919.0}, {"date": "2019-08-14", "close": 41.34, "volume": 296049.0}, {"date": "2019-08-15", "close": 41.81, "volume": 274309.0}, {"date": "2019-08-16", "close": 43.06, "volume": 405506.0}, {"date": "2019-08-19", "close": 43.07, "volume": 378291.0}, {"date": "2019-08-20", "close": 42.01, "volume": 269552.0}, {"date": "2019-08-21", "close": 41.59, "volume": 284404.0}, {"date": "2019-08-22", "close": 41.96, "volume": 206199.0}, {"date": "2019-08-23", "close": 40.6, "volume": 305381.0}, {"date": "2019-08-26", "close": 40.98, "volume": 240514.0}, {"date": "2019-08-27", "close": 40.43, "volume": 185564.0}, {"date": "2019-08-28", "close": 39.56, "volume": 362787.0}, {"date": "2019-08-29", "close": 40.64, "volume": 179346.0}, {"date": "2019-08-30", "close": 40.54, "volume": 179484.0}, {"date": "2019-09-03", "close": 40.18, "volume": 241039.0}, {"date": "2019-09-04", "close": 40.64, "volume": 321651.0}, {"date": "2019-09-05", "close": 41.74, "volume": 468555.0}, {"date": "2019-09-06", "close": 42.7, "volume": 337176.0}, {"date": "2019-09-09", "close": 43.62, "volume": 392947.0}, {"date": "2019-09-10", "close": 43.67, "volume": 306672.0}, {"date": "2019-09-11", "close": 44.99, "volume": 317715.0}, {"date": "2019-09-12", "close": 45.42, "volume": 379534.0}, {"date": "2019-09-13", "close": 45.43, "volume": 357754.0}, {"date": "2019-09-16", "close": 45.4, "volume": 291827.0}, {"date": "2019-09-17", "close": 45.58, "volume": 244505.0}, {"date": "2019-09-18", "close": 44.25, "volume": 361064.0}, {"date": "2019-09-19", "close": 43.99, "volume": 332959.0}, {"date": "2019-09-20", "close": 44.09, "volume": 554726.0}, {"date": "2019-09-23", "close": 45.33, "volume": 448662.0}, {"date": "2019-09-24", "close": 45.18, "volume": 282375.0}, {"date": "2019-09-25", "close": 45.63, "volume": 210331.0}, {"date": "2019-09-26", "close": 45.74, "volume": 213103.0}, {"date": "2019-09-27", "close": 45.42, "volume": 315179.0}, {"date": "2019-09-30", "close": 39.955, "volume": 1990712.0}, {"date": "2019-10-01", "close": 39.11, "volume": 952777.0}, {"date": "2019-10-02", "close": 37.59, "volume": 757823.0}, {"date": "2019-10-03", "close": 37.66, "volume": 628064.0}, {"date": "2019-10-04", "close": 37.97, "volume": 353460.0}, {"date": "2019-10-07", "close": 38.61, "volume": 395181.0}, {"date": "2019-10-08", "close": 38.98, "volume": 752066.0}, {"date": "2019-10-09", "close": 39.15, "volume": 316495.0}, {"date": "2019-10-10", "close": 39.47, "volume": 1016421.0}, {"date": "2019-10-11", "close": 39.31, "volume": 565398.0}, {"date": "2019-10-14", "close": 39.005, "volume": 300723.0}, {"date": "2019-10-15", "close": 39.09, "volume": 418800.0}, {"date": "2019-10-16", "close": 39.3, "volume": 389759.0}, {"date": "2019-10-17", "close": 40.19, "volume": 361536.0}, {"date": "2019-10-18", "close": 40.17, "volume": 431704.0}, {"date": "2019-10-21", "close": 39.77, "volume": 314353.0}, {"date": "2019-10-22", "close": 39.68, "volume": 259667.0}, {"date": "2019-10-23", "close": 39.66, "volume": 364903.0}, {"date": "2019-10-24", "close": 39.5, "volume": 213228.0}, {"date": "2019-10-25", "close": 39.62, "volume": 210840.0}, {"date": "2019-10-28", "close": 40.68, "volume": 368943.0}, {"date": "2019-10-29", "close": 40.66, "volume": 464053.0}, {"date": "2019-10-30", "close": 40.21, "volume": 394277.0}, {"date": "2019-10-31", "close": 39.89, "volume": 307744.0}, {"date": "2019-11-01", "close": 40.96, "volume": 262845.0}, {"date": "2019-11-04", "close": 40.905, "volume": 298244.0}, {"date": "2019-11-05", "close": 41.31, "volume": 267799.0}, {"date": "2019-11-06", "close": 41.51, "volume": 213942.0}, {"date": "2019-11-07", "close": 41.39, "volume": 264713.0}, {"date": "2019-11-08", "close": 41.52, "volume": 198031.0}, {"date": "2019-11-11", "close": 41.82, "volume": 153376.0}, {"date": "2019-11-12", "close": 42.61, "volume": 289013.0}, {"date": "2019-11-13", "close": 43.02, "volume": 241323.0}, {"date": "2019-11-14", "close": 43.73, "volume": 345739.0}, {"date": "2019-11-15", "close": 43.75, "volume": 322961.0}, {"date": "2019-11-18", "close": 43.68, "volume": 199402.0}, {"date": "2019-11-19", "close": 43.75, "volume": 253825.0}, {"date": "2019-11-20", "close": 43.49, "volume": 203910.0}, {"date": "2019-11-21", "close": 43.4, "volume": 299148.0}, {"date": "2019-11-22", "close": 42.83, "volume": 245531.0}, {"date": "2019-11-25", "close": 43.52, "volume": 340402.0}, {"date": "2019-11-26", "close": 43.71, "volume": 162875.0}, {"date": "2019-11-27", "close": 43.91, "volume": 148186.0}, {"date": "2019-11-29", "close": 43.53, "volume": 113326.0}, {"date": "2019-12-02", "close": 43.35, "volume": 207098.0}, {"date": "2019-12-03", "close": 42.9, "volume": 306648.0}, {"date": "2019-12-04", "close": 42.95, "volume": 189925.0}, {"date": "2019-12-05", "close": 43.24, "volume": 180565.0}, {"date": "2019-12-06", "close": 43.58, "volume": 244249.0}, {"date": "2019-12-09", "close": 44.07, "volume": 267011.0}, {"date": "2019-12-10", "close": 43.07, "volume": 173182.0}, {"date": "2019-12-11", "close": 43.36, "volume": 147128.0}, {"date": "2019-12-12", "close": 43.66, "volume": 228029.0}, {"date": "2019-12-13", "close": 43.3, "volume": 160894.0}, {"date": "2019-12-16", "close": 43.45, "volume": 365321.0}, {"date": "2019-12-17", "close": 43.38, "volume": 328466.0}, {"date": "2019-12-18", "close": 42.62, "volume": 183346.0}, {"date": "2019-12-19", "close": 43.45, "volume": 345747.0}, {"date": "2019-12-20", "close": 43.54, "volume": 813435.0}, {"date": "2019-12-23", "close": 42.88, "volume": 195880.0}, {"date": "2019-12-24", "close": 42.8, "volume": 67420.0}, {"date": "2019-12-26", "close": 43.06, "volume": 176551.0}, {"date": "2019-12-27", "close": 42.98, "volume": 165238.0}, {"date": "2019-12-30", "close": 42.39, "volume": 213320.0}, {"date": "2019-12-31", "close": 42.75, "volume": 313603.0}, {"date": "2020-01-02", "close": 42.02, "volume": 234677.0}, {"date": "2020-01-03", "close": 42.45, "volume": 319299.0}, {"date": "2020-01-06", "close": 39.11, "volume": 3683999.0}, {"date": "2020-01-07", "close": 38.095, "volume": 1392163.0}, {"date": "2020-01-08", "close": 38.025, "volume": 1161208.0}, {"date": "2020-01-09", "close": 38.0, "volume": 562228.0}, {"date": "2020-01-10", "close": 38.26, "volume": 376551.0}, {"date": "2020-01-13", "close": 38.7, "volume": 530427.0}, {"date": "2020-01-14", "close": 38.25, "volume": 361621.0}, {"date": "2020-01-15", "close": 38.38, "volume": 366321.0}, {"date": "2020-01-16", "close": 39.26, "volume": 379163.0}, {"date": "2020-01-17", "close": 39.21, "volume": 398997.0}, {"date": "2020-01-21", "close": 39.21, "volume": 449317.0}, {"date": "2020-01-22", "close": 39.1, "volume": 372420.0}, {"date": "2020-01-23", "close": 38.89, "volume": 367844.0}, {"date": "2020-01-24", "close": 38.1, "volume": 344594.0}, {"date": "2020-01-27", "close": 37.36, "volume": 566236.0}, {"date": "2020-01-28", "close": 36.8, "volume": 381079.0}, {"date": "2020-01-29", "close": 35.98, "volume": 457513.0}, {"date": "2020-01-30", "close": 36.015, "volume": 323806.0}, {"date": "2020-01-31", "close": 35.69, "volume": 354047.0}, {"date": "2020-02-03", "close": 36.05, "volume": 464024.0}, {"date": "2020-02-04", "close": 35.97, "volume": 358273.0}, {"date": "2020-02-05", "close": 36.66, "volume": 449027.0}, {"date": "2020-02-06", "close": 36.74, "volume": 229957.0}, {"date": "2020-02-07", "close": 36.79, "volume": 185399.0}, {"date": "2020-02-10", "close": 37.32, "volume": 215616.0}, {"date": "2020-02-11", "close": 37.28, "volume": 213462.0}, {"date": "2020-02-12", "close": 36.9, "volume": 244486.0}, {"date": "2020-02-13", "close": 37.39, "volume": 162871.0}, {"date": "2020-02-14", "close": 37.62, "volume": 220412.0}, {"date": "2020-02-18", "close": 37.33, "volume": 198863.0}, {"date": "2020-02-19", "close": 37.31, "volume": 184142.0}, {"date": "2020-02-20", "close": 37.78, "volume": 219416.0}, {"date": "2020-02-21", "close": 37.59, "volume": 799454.0}, {"date": "2020-02-24", "close": 37.305, "volume": 250192.0}, {"date": "2020-02-25", "close": 36.115, "volume": 270146.0}, {"date": "2020-02-26", "close": 36.2, "volume": 326306.0}, {"date": "2020-02-27", "close": 36.02, "volume": 426091.0}, {"date": "2020-02-28", "close": 34.89, "volume": 516263.0}, {"date": "2020-03-02", "close": 36.39, "volume": 373410.0}, {"date": "2020-03-03", "close": 35.91, "volume": 381904.0}, {"date": "2020-03-04", "close": 37.27, "volume": 226743.0}, {"date": "2020-03-05", "close": 37.23, "volume": 274692.0}, {"date": "2020-03-06", "close": 37.27, "volume": 283966.0}, {"date": "2020-03-09", "close": 36.43, "volume": 536021.0}, {"date": "2020-03-10", "close": 36.57, "volume": 741842.0}, {"date": "2020-03-11", "close": 34.55, "volume": 444613.0}, {"date": "2020-03-12", "close": 30.95, "volume": 788990.0}, {"date": "2020-03-13", "close": 35.62, "volume": 953563.0}, {"date": "2020-03-16", "close": 37.39, "volume": 1217887.0}, {"date": "2020-03-17", "close": 41.43, "volume": 1499819.0}, {"date": "2020-03-18", "close": 37.92, "volume": 1285560.0}, {"date": "2020-03-19", "close": 37.72, "volume": 1315744.0}, {"date": "2020-03-20", "close": 40.05, "volume": 1105199.0}, {"date": "2020-03-23", "close": 39.0, "volume": 818862.0}, {"date": "2020-03-24", "close": 39.01, "volume": 786360.0}, {"date": "2020-03-25", "close": 39.08, "volume": 760838.0}, {"date": "2020-03-26", "close": 40.22, "volume": 1030944.0}, {"date": "2020-03-27", "close": 42.42, "volume": 922881.0}, {"date": "2020-03-30", "close": 42.44, "volume": 845136.0}, {"date": "2020-03-31", "close": 43.98, "volume": 958109.0}, {"date": "2020-04-01", "close": 41.45, "volume": 587649.0}, {"date": "2020-04-02", "close": 39.48, "volume": 630097.0}, {"date": "2020-04-03", "close": 40.49, "volume": 419797.0}, {"date": "2020-04-06", "close": 41.05, "volume": 474362.0}, {"date": "2020-04-07", "close": 38.36, "volume": 661529.0}, {"date": "2020-04-08", "close": 39.35, "volume": 592576.0}, {"date": "2020-04-09", "close": 39.62, "volume": 507018.0}, {"date": "2020-04-13", "close": 40.29, "volume": 456680.0}, {"date": "2020-04-14", "close": 39.06, "volume": 554387.0}, {"date": "2020-04-15", "close": 40.09, "volume": 573608.0}, {"date": "2020-04-16", "close": 41.17, "volume": 456357.0}, {"date": "2020-04-17", "close": 41.54, "volume": 319193.0}, {"date": "2020-04-20", "close": 40.95, "volume": 239486.0}, {"date": "2020-04-21", "close": 40.61, "volume": 248678.0}, {"date": "2020-04-22", "close": 40.91, "volume": 192023.0}, {"date": "2020-04-23", "close": 41.92, "volume": 338626.0}, {"date": "2020-04-24", "close": 41.67, "volume": 247237.0}, {"date": "2020-04-27", "close": 43.62, "volume": 451923.0}, {"date": "2020-04-28", "close": 43.83, "volume": 354117.0}, {"date": "2020-04-29", "close": 43.04, "volume": 405449.0}, {"date": "2020-04-30", "close": 41.51, "volume": 305141.0}, {"date": "2020-05-01", "close": 42.45, "volume": 364223.0}, {"date": "2020-05-04", "close": 43.47, "volume": 337727.0}, {"date": "2020-05-05", "close": 43.08, "volume": 228932.0}, {"date": "2020-05-06", "close": 43.2, "volume": 235855.0}, {"date": "2020-05-07", "close": 44.04, "volume": 271856.0}, {"date": "2020-05-08", "close": 44.36, "volume": 297777.0}, {"date": "2020-05-11", "close": 42.955, "volume": 350974.0}, {"date": "2020-05-12", "close": 43.245, "volume": 294476.0}, {"date": "2020-05-13", "close": 42.7, "volume": 227233.0}, {"date": "2020-05-14", "close": 43.16, "volume": 313344.0}, {"date": "2020-05-15", "close": 43.9, "volume": 667044.0}, {"date": "2020-05-18", "close": 43.86, "volume": 274432.0}, {"date": "2020-05-19", "close": 42.55, "volume": 233251.0}, {"date": "2020-05-20", "close": 43.59, "volume": 206393.0}, {"date": "2020-05-21", "close": 43.72, "volume": 244052.0}, {"date": "2020-05-22", "close": 43.77, "volume": 215439.0}, {"date": "2020-05-26", "close": 44.2, "volume": 350925.0}, {"date": "2020-05-27", "close": 45.46, "volume": 312420.0}, {"date": "2020-05-28", "close": 44.76, "volume": 356669.0}, {"date": "2020-05-29", "close": 44.56, "volume": 377775.0}, {"date": "2020-06-01", "close": 44.25, "volume": 265079.0}, {"date": "2020-06-02", "close": 44.22, "volume": 228119.0}, {"date": "2020-06-03", "close": 42.91, "volume": 313936.0}, {"date": "2020-06-04", "close": 43.75, "volume": 279676.0}, {"date": "2020-06-05", "close": 45.24, "volume": 321225.0}, {"date": "2020-06-08", "close": 45.61, "volume": 215402.0}, {"date": "2020-06-09", "close": 45.3, "volume": 251220.0}, {"date": "2020-06-10", "close": 42.65, "volume": 516221.0}, {"date": "2020-06-11", "close": 41.96, "volume": 345570.0}, {"date": "2020-06-12", "close": 41.95, "volume": 283296.0}, {"date": "2020-06-15", "close": 42.58, "volume": 371627.0}, {"date": "2020-06-16", "close": 42.74, "volume": 189294.0}, {"date": "2020-06-17", "close": 41.84, "volume": 265880.0}, {"date": "2020-06-18", "close": 41.84, "volume": 220701.0}, {"date": "2020-06-19", "close": 41.24, "volume": 582666.0}, {"date": "2020-06-22", "close": 41.65, "volume": 266720.0}, {"date": "2020-06-23", "close": 41.93, "volume": 340717.0}, {"date": "2020-06-24", "close": 42.06, "volume": 643154.0}, {"date": "2020-06-25", "close": 43.71, "volume": 594670.0}, {"date": "2020-06-26", "close": 43.3, "volume": 987166.0}, {"date": "2020-06-29", "close": 43.98, "volume": 428033.0}, {"date": "2020-06-30", "close": 44.48, "volume": 434026.0}, {"date": "2020-07-01", "close": 43.94, "volume": 329676.0}, {"date": "2020-07-02", "close": 44.51, "volume": 183295.0}, {"date": "2020-07-06", "close": 45.09, "volume": 175774.0}, {"date": "2020-07-07", "close": 45.29, "volume": 218579.0}, {"date": "2020-07-08", "close": 44.51, "volume": 201820.0}, {"date": "2020-07-09", "close": 43.74, "volume": 236281.0}, {"date": "2020-07-10", "close": 45.18, "volume": 224812.0}, {"date": "2020-07-13", "close": 44.87, "volume": 544193.0}, {"date": "2020-07-14", "close": 45.02, "volume": 344388.0}, {"date": "2020-07-15", "close": 44.88, "volume": 358739.0}, {"date": "2020-07-16", "close": 44.47, "volume": 238540.0}, {"date": "2020-07-17", "close": 44.22, "volume": 327849.0}, {"date": "2020-07-20", "close": 43.87, "volume": 474005.0}, {"date": "2020-07-21", "close": 44.0, "volume": 496952.0}, {"date": "2020-07-22", "close": 43.93, "volume": 692185.0}, {"date": "2020-07-23", "close": 43.93, "volume": 348339.0}, {"date": "2020-07-24", "close": 44.05, "volume": 458206.0}, {"date": "2020-07-27", "close": 44.89, "volume": 413668.0}, {"date": "2020-07-28", "close": 44.7, "volume": 313094.0}, {"date": "2020-07-29", "close": 44.47, "volume": 236799.0}, {"date": "2020-07-30", "close": 44.16, "volume": 246039.0}, {"date": "2020-07-31", "close": 43.945, "volume": 441739.0}, {"date": "2020-08-03", "close": 44.51, "volume": 204097.0}, {"date": "2020-08-04", "close": 44.89, "volume": 324962.0}, {"date": "2020-08-05", "close": 43.99, "volume": 369995.0}, {"date": "2020-08-06", "close": 43.87, "volume": 151437.0}, {"date": "2020-08-07", "close": 45.44, "volume": 247168.0}, {"date": "2020-08-10", "close": 45.68, "volume": 209804.0}, {"date": "2020-08-11", "close": 45.87, "volume": 369982.0}, {"date": "2020-08-12", "close": 46.1, "volume": 158827.0}, {"date": "2020-08-13", "close": 46.1, "volume": 176910.0}, {"date": "2020-08-14", "close": 46.45, "volume": 179579.0}, {"date": "2020-08-17", "close": 46.05, "volume": 149056.0}, {"date": "2020-08-18", "close": 41.24, "volume": 1150166.0}, {"date": "2020-08-19", "close": 41.26, "volume": 1081320.0}, {"date": "2020-08-20", "close": 41.98, "volume": 5180578.0}, {"date": "2020-08-21", "close": 42.22, "volume": 2260881.0}, {"date": "2020-08-24", "close": 41.59, "volume": 707250.0}, {"date": "2020-08-25", "close": 41.87, "volume": 618693.0}, {"date": "2020-08-26", "close": 41.86, "volume": 398137.0}, {"date": "2020-08-27", "close": 42.21, "volume": 605585.0}, {"date": "2020-08-28", "close": 41.12, "volume": 565613.0}, {"date": "2020-08-31", "close": 38.59, "volume": 890369.0}, {"date": "2020-09-01", "close": 38.74, "volume": 528195.0}, {"date": "2020-09-02", "close": 39.44, "volume": 344536.0}, {"date": "2020-09-03", "close": 39.3, "volume": 422840.0}, {"date": "2020-09-04", "close": 38.78, "volume": 321398.0}, {"date": "2020-09-08", "close": 38.75, "volume": 389101.0}, {"date": "2020-09-09", "close": 38.63, "volume": 307429.0}, {"date": "2020-09-10", "close": 38.23, "volume": 237698.0}, {"date": "2020-09-11", "close": 38.88, "volume": 491532.0}, {"date": "2020-09-14", "close": 39.14, "volume": 425432.0}, {"date": "2020-09-15", "close": 39.01, "volume": 397017.0}, {"date": "2020-09-16", "close": 40.25, "volume": 847470.0}, {"date": "2020-09-17", "close": 39.35, "volume": 603745.0}, {"date": "2020-09-18", "close": 39.03, "volume": 880094.0}, {"date": "2020-09-21", "close": 38.14, "volume": 579374.0}, {"date": "2020-09-22", "close": 38.67, "volume": 603395.0}, {"date": "2020-09-23", "close": 38.66, "volume": 602232.0}, {"date": "2020-09-24", "close": 38.86, "volume": 613262.0}, {"date": "2020-09-25", "close": 38.94, "volume": 664191.0}, {"date": "2020-09-28", "close": 39.23, "volume": 711524.0}, {"date": "2020-09-29", "close": 38.57, "volume": 528570.0}, {"date": "2020-09-30", "close": 38.37, "volume": 521351.0}, {"date": "2020-10-01", "close": 38.4, "volume": 446767.0}, {"date": "2020-10-02", "close": 38.41, "volume": 321666.0}, {"date": "2020-10-05", "close": 38.05, "volume": 271477.0}, {"date": "2020-10-06", "close": 38.35, "volume": 374224.0}, {"date": "2020-10-07", "close": 38.44, "volume": 287593.0}, {"date": "2020-10-08", "close": 38.3, "volume": 216787.0}, {"date": "2020-10-09", "close": 38.01, "volume": 163590.0}, {"date": "2020-10-12", "close": 37.78, "volume": 183317.0}, {"date": "2020-10-13", "close": 37.78, "volume": 225831.0}, {"date": "2020-10-14", "close": 37.63, "volume": 215663.0}, {"date": "2020-10-15", "close": 38.17, "volume": 220227.0}, {"date": "2020-10-16", "close": 38.45, "volume": 362730.0}, {"date": "2020-10-19", "close": 38.17, "volume": 248138.0}, {"date": "2020-10-20", "close": 38.14, "volume": 226010.0}, {"date": "2020-10-21", "close": 38.33, "volume": 234904.0}, {"date": "2020-10-22", "close": 39.14, "volume": 263501.0}, {"date": "2020-10-23", "close": 39.75, "volume": 220330.0}, {"date": "2020-10-26", "close": 38.97, "volume": 239299.0}, {"date": "2020-10-27", "close": 38.87, "volume": 143139.0}, {"date": "2020-10-28", "close": 38.9, "volume": 240987.0}, {"date": "2020-10-29", "close": 39.29, "volume": 246627.0}, {"date": "2020-10-30", "close": 38.35, "volume": 238490.0}, {"date": "2020-11-02", "close": 38.08, "volume": 328027.0}, {"date": "2020-11-03", "close": 38.01, "volume": 267243.0}, {"date": "2020-11-04", "close": 38.18, "volume": 254878.0}, {"date": "2020-11-05", "close": 39.05, "volume": 255148.0}, {"date": "2020-11-06", "close": 39.21, "volume": 217123.0}, {"date": "2020-11-09", "close": 38.74, "volume": 423025.0}, {"date": "2020-11-10", "close": 39.58, "volume": 443767.0}, {"date": "2020-11-11", "close": 40.07, "volume": 261986.0}, {"date": "2020-11-12", "close": 39.9, "volume": 244123.0}, {"date": "2020-11-13", "close": 40.2, "volume": 260137.0}, {"date": "2020-11-16", "close": 40.71, "volume": 248023.0}, {"date": "2020-11-17", "close": 39.81, "volume": 354699.0}, {"date": "2020-11-18", "close": 38.92, "volume": 395421.0}, {"date": "2020-11-19", "close": 39.2, "volume": 341671.0}, {"date": "2020-11-20", "close": 39.16, "volume": 337736.0}, {"date": "2020-11-23", "close": 38.95, "volume": 314894.0}, {"date": "2020-11-24", "close": 39.36, "volume": 432214.0}, {"date": "2020-11-25", "close": 39.04, "volume": 298376.0}, {"date": "2020-11-27", "close": 39.25, "volume": 143510.0}, {"date": "2020-11-30", "close": 39.13, "volume": 555663.0}, {"date": "2020-12-01", "close": 39.59, "volume": 297560.0}, {"date": "2020-12-02", "close": 38.99, "volume": 174325.0}, {"date": "2020-12-03", "close": 38.86, "volume": 173901.0}, {"date": "2020-12-04", "close": 39.15, "volume": 265643.0}, {"date": "2020-12-07", "close": 37.89, "volume": 379242.0}, {"date": "2020-12-08", "close": 38.18, "volume": 378311.0}, {"date": "2020-12-09", "close": 38.15, "volume": 350793.0}, {"date": "2020-12-10", "close": 38.13, "volume": 276619.0}, {"date": "2020-12-11", "close": 37.55, "volume": 282237.0}, {"date": "2020-12-14", "close": 37.18, "volume": 296923.0}, {"date": "2020-12-15", "close": 37.45, "volume": 213065.0}, {"date": "2020-12-16", "close": 37.58, "volume": 336220.0}, {"date": "2020-12-17", "close": 37.79, "volume": 290403.0}, {"date": "2020-12-18", "close": 36.56, "volume": 1933562.0}, {"date": "2020-12-21", "close": 36.84, "volume": 514100.0}, {"date": "2020-12-22", "close": 37.14, "volume": 390673.0}, {"date": "2020-12-23", "close": 37.78, "volume": 253853.0}, {"date": "2020-12-24", "close": 37.36, "volume": 137218.0}, {"date": "2020-12-28", "close": 37.58, "volume": 368322.0}, {"date": "2020-12-29", "close": 37.69, "volume": 302881.0}, {"date": "2020-12-30", "close": 37.46, "volume": 464959.0}, {"date": "2020-12-31", "close": 37.54, "volume": 596561.0}, {"date": "2021-01-04", "close": 37.25, "volume": 439168.0}, {"date": "2021-01-05", "close": 37.28, "volume": 398400.0}, {"date": "2021-01-06", "close": 38.42, "volume": 1118015.0}, {"date": "2021-01-07", "close": 38.89, "volume": 444968.0}, {"date": "2021-01-08", "close": 38.02, "volume": 488337.0}, {"date": "2021-01-11", "close": 37.93, "volume": 331198.0}, {"date": "2021-01-12", "close": 37.7, "volume": 518148.0}, {"date": "2021-01-13", "close": 37.0, "volume": 315416.0}, {"date": "2021-01-14", "close": 37.07, "volume": 289123.0}, {"date": "2021-01-15", "close": 36.47, "volume": 320915.0}, {"date": "2021-01-19", "close": 36.38, "volume": 281311.0}, {"date": "2021-01-20", "close": 36.67, "volume": 306582.0}, {"date": "2021-01-21", "close": 37.25, "volume": 310726.0}, {"date": "2021-01-22", "close": 37.43, "volume": 227749.0}, {"date": "2021-01-25", "close": 37.59, "volume": 212264.0}, {"date": "2021-01-26", "close": 37.9, "volume": 241734.0}, {"date": "2021-01-27", "close": 39.87, "volume": 643209.0}, {"date": "2021-01-28", "close": 38.92, "volume": 623378.0}, {"date": "2021-01-29", "close": 38.34, "volume": 286121.0}, {"date": "2021-02-01", "close": 38.17, "volume": 276645.0}, {"date": "2021-02-02", "close": 38.26, "volume": 165677.0}, {"date": "2021-02-03", "close": 38.21, "volume": 207405.0}, {"date": "2021-02-04", "close": 38.8, "volume": 209450.0}, {"date": "2021-02-05", "close": 38.58, "volume": 162183.0}, {"date": "2021-02-08", "close": 39.02, "volume": 282217.0}, {"date": "2021-02-09", "close": 39.41, "volume": 232222.0}, {"date": "2021-02-10", "close": 39.3, "volume": 211001.0}, {"date": "2021-02-11", "close": 39.03, "volume": 206164.0}, {"date": "2021-02-12", "close": 39.07, "volume": 118002.0}, {"date": "2021-02-16", "close": 39.16, "volume": 202825.0}, {"date": "2021-02-17", "close": 39.7, "volume": 193920.0}, {"date": "2021-02-18", "close": 39.43, "volume": 199937.0}, {"date": "2021-02-19", "close": 38.73, "volume": 324736.0}, {"date": "2021-02-22", "close": 38.62, "volume": 199310.0}, {"date": "2021-02-23", "close": 38.85, "volume": 202590.0}, {"date": "2021-02-24", "close": 38.93, "volume": 200700.0}, {"date": "2021-02-25", "close": 38.39, "volume": 325800.0}, {"date": "2021-02-26", "close": 38.1, "volume": 390205.0}, {"date": "2021-03-01", "close": 38.22, "volume": 325358.0}, {"date": "2021-03-02", "close": 38.71, "volume": 313347.0}, {"date": "2021-03-03", "close": 39.38, "volume": 256244.0}, {"date": "2021-03-04", "close": 40.09, "volume": 320884.0}, {"date": "2021-03-05", "close": 40.92, "volume": 425386.0}, {"date": "2021-03-08", "close": 42.05, "volume": 438410.0}, {"date": "2021-03-09", "close": 42.7, "volume": 442674.0}, {"date": "2021-03-10", "close": 42.95, "volume": 228302.0}, {"date": "2021-03-11", "close": 42.69, "volume": 208034.0}, {"date": "2021-03-12", "close": 42.39, "volume": 327031.0}, {"date": "2021-03-15", "close": 42.64, "volume": 187213.0}, {"date": "2021-03-16", "close": 41.77, "volume": 200613.0}, {"date": "2021-03-17", "close": 41.5, "volume": 345399.0}, {"date": "2021-03-18", "close": 42.05, "volume": 267692.0}, {"date": "2021-03-19", "close": 42.27, "volume": 638047.0}, {"date": "2021-03-22", "close": 42.0, "volume": 429908.0}, {"date": "2021-03-23", "close": 41.16, "volume": 593097.0}, {"date": "2021-03-24", "close": 40.24, "volume": 516938.0}, {"date": "2021-03-25", "close": 41.12, "volume": 288124.0}, {"date": "2021-03-26", "close": 40.51, "volume": 493942.0}, {"date": "2021-03-29", "close": 39.96, "volume": 419153.0}, {"date": "2021-03-30", "close": 39.08, "volume": 489729.0}, {"date": "2021-03-31", "close": 38.42, "volume": 412324.0}, {"date": "2021-04-01", "close": 38.83, "volume": 397180.0}, {"date": "2021-04-05", "close": 38.37, "volume": 308441.0}, {"date": "2021-04-06", "close": 39.13, "volume": 218764.0}, {"date": "2021-04-07", "close": 39.55, "volume": 426606.0}, {"date": "2021-04-08", "close": 39.3, "volume": 283671.0}, {"date": "2021-04-09", "close": 39.53, "volume": 213929.0}, {"date": "2021-04-12", "close": 39.92, "volume": 250429.0}, {"date": "2021-04-13", "close": 39.28, "volume": 318802.0}, {"date": "2021-04-14", "close": 39.54, "volume": 265425.0}, {"date": "2021-04-15", "close": 39.32, "volume": 161390.0}, {"date": "2021-04-16", "close": 39.26, "volume": 222237.0}, {"date": "2021-04-19", "close": 39.24, "volume": 158740.0}, {"date": "2021-04-20", "close": 38.89, "volume": 214276.0}, {"date": "2021-04-21", "close": 39.31, "volume": 139773.0}, {"date": "2021-04-22", "close": 39.19, "volume": 169192.0}, {"date": "2021-04-23", "close": 39.05, "volume": 228095.0}, {"date": "2021-04-26", "close": 37.77, "volume": 389528.0}, {"date": "2021-04-27", "close": 37.64, "volume": 365541.0}, {"date": "2021-04-28", "close": 37.29, "volume": 270601.0}, {"date": "2021-04-29", "close": 37.52, "volume": 141307.0}, {"date": "2021-04-30", "close": 37.36, "volume": 255237.0}, {"date": "2021-05-03", "close": 37.69, "volume": 240756.0}, {"date": "2021-05-04", "close": 37.47, "volume": 291243.0}, {"date": "2021-05-05", "close": 37.66, "volume": 220397.0}, {"date": "2021-05-06", "close": 37.39, "volume": 168244.0}, {"date": "2021-05-07", "close": 37.56, "volume": 197931.0}, {"date": "2021-05-10", "close": 37.45, "volume": 208094.0}, {"date": "2021-05-11", "close": 37.82, "volume": 209774.0}, {"date": "2021-05-12", "close": 36.9, "volume": 303987.0}, {"date": "2021-05-13", "close": 37.72, "volume": 271007.0}, {"date": "2021-05-14", "close": 37.29, "volume": 282085.0}, {"date": "2021-05-17", "close": 37.51, "volume": 233300.0}, {"date": "2021-05-18", "close": 37.405, "volume": 247004.0}, {"date": "2021-05-19", "close": 37.68, "volume": 208809.0}, {"date": "2021-05-20", "close": 37.43, "volume": 183430.0}, {"date": "2021-05-21", "close": 37.25, "volume": 242025.0}, {"date": "2021-05-24", "close": 36.64, "volume": 228407.0}, {"date": "2021-05-25", "close": 36.16, "volume": 479804.0}, {"date": "2021-05-26", "close": 35.41, "volume": 814258.0}, {"date": "2021-05-27", "close": 35.22, "volume": 417866.0}, {"date": "2021-05-28", "close": 34.91, "volume": 270144.0}, {"date": "2021-06-01", "close": 36.02, "volume": 1491509.0}, {"date": "2021-06-02", "close": 36.73, "volume": 408024.0}, {"date": "2021-06-03", "close": 36.51, "volume": 307308.0}, {"date": "2021-06-04", "close": 35.73, "volume": 314603.0}, {"date": "2021-06-07", "close": 36.16, "volume": 518205.0}, {"date": "2021-06-08", "close": 36.51, "volume": 441388.0}, {"date": "2021-06-09", "close": 36.65, "volume": 551593.0}, {"date": "2021-06-10", "close": 36.67, "volume": 319339.0}, {"date": "2021-06-11", "close": 37.1, "volume": 411090.0}, {"date": "2021-06-14", "close": 36.69, "volume": 374959.0}, {"date": "2021-06-15", "close": 36.31, "volume": 335384.0}, {"date": "2021-06-16", "close": 36.38, "volume": 270226.0}, {"date": "2021-06-17", "close": 36.45, "volume": 232337.0}, {"date": "2021-06-18", "close": 36.06, "volume": 1162191.0}, {"date": "2021-06-21", "close": 35.92, "volume": 287010.0}, {"date": "2021-06-22", "close": 36.97, "volume": 398240.0}, {"date": "2021-06-23", "close": 36.46, "volume": 230739.0}, {"date": "2021-06-24", "close": 36.99, "volume": 182590.0}, {"date": "2021-06-25", "close": 37.13, "volume": 859510.0}, {"date": "2021-06-28", "close": 36.88, "volume": 191122.0}, {"date": "2021-06-29", "close": 36.49, "volume": 142200.0}, {"date": "2021-06-30", "close": 36.21, "volume": 206751.0}, {"date": "2021-07-01", "close": 35.97, "volume": 173483.0}, {"date": "2021-07-02", "close": 35.74, "volume": 197284.0}, {"date": "2021-07-06", "close": 34.75, "volume": 314213.0}, {"date": "2021-07-07", "close": 34.88, "volume": 307797.0}, {"date": "2021-07-08", "close": 35.77, "volume": 504385.0}, {"date": "2021-07-09", "close": 36.01, "volume": 246435.0}, {"date": "2021-07-12", "close": 35.62, "volume": 224743.0}, {"date": "2021-07-13", "close": 35.13, "volume": 218517.0}, {"date": "2021-07-14", "close": 35.74, "volume": 282119.0}, {"date": "2021-07-15", "close": 36.34, "volume": 225182.0}, {"date": "2021-07-16", "close": 36.18, "volume": 359299.0}, {"date": "2021-07-19", "close": 34.79, "volume": 945253.0}, {"date": "2021-07-20", "close": 35.21, "volume": 777361.0}, {"date": "2021-07-21", "close": 34.35, "volume": 445242.0}, {"date": "2021-07-22", "close": 34.68, "volume": 627282.0}, {"date": "2021-07-23", "close": 35.08, "volume": 220131.0}, {"date": "2021-07-26", "close": 35.01, "volume": 215136.0}, {"date": "2021-07-27", "close": 35.18, "volume": 196589.0}, {"date": "2021-07-28", "close": 35.29, "volume": 259619.0}, {"date": "2021-07-29", "close": 35.5, "volume": 194375.0}, {"date": "2021-07-30", "close": 34.89, "volume": 129850.0}, {"date": "2021-08-02", "close": 34.81, "volume": 166318.0}, {"date": "2021-08-03", "close": 34.32, "volume": 257013.0}, {"date": "2021-08-04", "close": 34.05, "volume": 268282.0}, {"date": "2021-08-05", "close": 34.37, "volume": 213718.0}, {"date": "2021-08-06", "close": 34.62, "volume": 153809.0}, {"date": "2021-08-09", "close": 34.76, "volume": 158955.0}, {"date": "2021-08-10", "close": 35.27, "volume": 157476.0}, {"date": "2021-08-11", "close": 35.07, "volume": 147640.0}, {"date": "2021-08-12", "close": 35.02, "volume": 307819.0}, {"date": "2021-08-13", "close": 34.81, "volume": 174306.0}, {"date": "2021-08-16", "close": 35.19, "volume": 209725.0}, {"date": "2021-08-17", "close": 35.76, "volume": 250910.0}, {"date": "2021-08-18", "close": 35.65, "volume": 216490.0}, {"date": "2021-08-19", "close": 36.43, "volume": 335294.0}, {"date": "2021-08-20", "close": 36.24, "volume": 477028.0}, {"date": "2021-08-23", "close": 36.09, "volume": 195436.0}, {"date": "2021-08-24", "close": 36.32, "volume": 230842.0}, {"date": "2021-08-25", "close": 36.16, "volume": 137181.0}, {"date": "2021-08-26", "close": 35.87, "volume": 174669.0}, {"date": "2021-08-27", "close": 36.18, "volume": 231332.0}, {"date": "2021-08-30", "close": 35.92, "volume": 169234.0}, {"date": "2021-08-31", "close": 36.16, "volume": 425662.0}, {"date": "2021-09-01", "close": 36.58, "volume": 255642.0}, {"date": "2021-09-02", "close": 36.52, "volume": 155175.0}, {"date": "2021-09-03", "close": 36.33, "volume": 143603.0}, {"date": "2021-09-07", "close": 37.85, "volume": 685241.0}, {"date": "2021-09-08", "close": 37.65, "volume": 321285.0}, {"date": "2021-09-09", "close": 35.42, "volume": 567335.0}, {"date": "2021-09-10", "close": 35.25, "volume": 382072.0}, {"date": "2021-09-13", "close": 35.31, "volume": 350652.0}, {"date": "2021-09-14", "close": 36.06, "volume": 430801.0}, {"date": "2021-09-15", "close": 35.38, "volume": 413996.0}, {"date": "2021-09-16", "close": 35.89, "volume": 250667.0}, {"date": "2021-09-17", "close": 35.57, "volume": 1156747.0}, {"date": "2021-09-20", "close": 35.48, "volume": 256505.0}, {"date": "2021-09-21", "close": 36.82, "volume": 530347.0}, {"date": "2021-09-22", "close": 36.8, "volume": 293234.0}, {"date": "2021-09-23", "close": 36.55, "volume": 269113.0}, {"date": "2021-09-24", "close": 36.52, "volume": 223847.0}, {"date": "2021-09-27", "close": 36.34, "volume": 383342.0}, {"date": "2021-09-28", "close": 35.9, "volume": 310874.0}, {"date": "2021-09-29", "close": 36.45, "volume": 543811.0}, {"date": "2021-09-30", "close": 36.16, "volume": 282450.0}, {"date": "2021-10-01", "close": 35.48, "volume": 322165.0}, {"date": "2021-10-04", "close": 35.18, "volume": 278453.0}, {"date": "2021-10-05", "close": 35.08, "volume": 263066.0}, {"date": "2021-10-06", "close": 35.62, "volume": 261016.0}, {"date": "2021-10-07", "close": 35.19, "volume": 443282.0}, {"date": "2021-10-08", "close": 34.7, "volume": 300337.0}, {"date": "2021-10-11", "close": 34.58, "volume": 191060.0}, {"date": "2021-10-12", "close": 34.85, "volume": 164970.0}, {"date": "2021-10-13", "close": 34.54, "volume": 142765.0}, {"date": "2021-10-14", "close": 34.61, "volume": 156180.0}, {"date": "2021-10-15", "close": 35.05, "volume": 274990.0}, {"date": "2021-10-18", "close": 35.15, "volume": 264527.0}, {"date": "2021-10-19", "close": 35.63, "volume": 184716.0}, {"date": "2021-10-20", "close": 35.47, "volume": 150663.0}, {"date": "2021-10-21", "close": 35.5, "volume": 164865.0}, {"date": "2021-10-22", "close": 35.95, "volume": 132239.0}, {"date": "2021-10-25", "close": 36.02, "volume": 134779.0}, {"date": "2021-10-26", "close": 36.03, "volume": 182126.0}, {"date": "2021-10-27", "close": 36.14, "volume": 137440.0}, {"date": "2021-10-28", "close": 36.69, "volume": 172046.0}, {"date": "2021-10-29", "close": 36.06, "volume": 199285.0}, {"date": "2021-11-01", "close": 36.33, "volume": 134709.0}, {"date": "2021-11-02", "close": 36.59, "volume": 123610.0}, {"date": "2021-11-03", "close": 37.01, "volume": 164729.0}, {"date": "2021-11-04", "close": 36.94, "volume": 143032.0}, {"date": "2021-11-05", "close": 36.85, "volume": 207449.0}, {"date": "2021-11-08", "close": 37.27, "volume": 173633.0}, {"date": "2021-11-09", "close": 36.68, "volume": 170241.0}, {"date": "2021-11-10", "close": 36.45, "volume": 238268.0}, {"date": "2021-11-11", "close": 36.24, "volume": 151196.0}, {"date": "2021-11-12", "close": 36.36, "volume": 142620.0}, {"date": "2021-11-15", "close": 37.06, "volume": 151055.0}, {"date": "2021-11-16", "close": 37.17, "volume": 172544.0}, {"date": "2021-11-17", "close": 37.24, "volume": 184564.0}, {"date": "2021-11-18", "close": 36.51, "volume": 161874.0}, {"date": "2021-11-19", "close": 36.8, "volume": 200369.0}, {"date": "2021-11-22", "close": 37.22, "volume": 401889.0}, {"date": "2021-11-23", "close": 37.83, "volume": 216657.0}, {"date": "2021-11-24", "close": 37.5, "volume": 198999.0}, {"date": "2021-11-26", "close": 36.91, "volume": 105859.0}, {"date": "2021-11-29", "close": 36.49, "volume": 217670.0}, {"date": "2021-11-30", "close": 36.06, "volume": 264561.0}, {"date": "2021-12-01", "close": 36.32, "volume": 200594.0}, {"date": "2021-12-02", "close": 35.86, "volume": 214675.0}, {"date": "2021-12-03", "close": 35.76, "volume": 242865.0}, {"date": "2021-12-06", "close": 36.3, "volume": 346841.0}, {"date": "2021-12-07", "close": 36.56, "volume": 169707.0}, {"date": "2021-12-08", "close": 36.29, "volume": 171754.0}, {"date": "2021-12-09", "close": 36.07, "volume": 199589.0}, {"date": "2021-12-10", "close": 36.2, "volume": 163087.0}, {"date": "2021-12-13", "close": 36.19, "volume": 196854.0}, {"date": "2021-12-14", "close": 35.97, "volume": 224792.0}, {"date": "2021-12-15", "close": 36.68, "volume": 473106.0}, {"date": "2021-12-16", "close": 36.63, "volume": 343723.0}, {"date": "2021-12-17", "close": 36.13, "volume": 2001625.0}, {"date": "2021-12-20", "close": 36.11, "volume": 417996.0}, {"date": "2021-12-21", "close": 35.76, "volume": 394639.0}, {"date": "2021-12-22", "close": 36.2, "volume": 298793.0}, {"date": "2021-12-23", "close": 36.49, "volume": 626647.0}, {"date": "2021-12-27", "close": 36.9, "volume": 427041.0}, {"date": "2021-12-28", "close": 38.3, "volume": 652471.0}, {"date": "2021-12-29", "close": 36.25, "volume": 1394605.0}, {"date": "2021-12-30", "close": 36.58, "volume": 468625.0}, {"date": "2021-12-31", "close": 36.99, "volume": 352853.0}, {"date": "2022-01-03", "close": 37.7, "volume": 707770.0}, {"date": "2022-01-04", "close": 38.49, "volume": 624820.0}, {"date": "2022-01-05", "close": 38.74, "volume": 496218.0}, {"date": "2022-01-06", "close": 38.78, "volume": 266069.0}, {"date": "2022-01-07", "close": 38.88, "volume": 452797.0}, {"date": "2022-01-10", "close": 40.06, "volume": 386115.0}, {"date": "2022-01-11", "close": 39.89, "volume": 381057.0}, {"date": "2022-01-12", "close": 39.09, "volume": 349489.0}, {"date": "2022-01-13", "close": 39.91, "volume": 261675.0}, {"date": "2022-01-14", "close": 41.13, "volume": 380157.0}, {"date": "2022-01-18", "close": 41.8, "volume": 374769.0}, {"date": "2022-01-19", "close": 42.0, "volume": 406646.0}, {"date": "2022-01-20", "close": 41.07, "volume": 309632.0}, {"date": "2022-01-21", "close": 40.87, "volume": 315670.0}, {"date": "2022-01-24", "close": 40.07, "volume": 392689.0}, {"date": "2022-01-25", "close": 39.72, "volume": 204625.0}, {"date": "2022-01-26", "close": 39.13, "volume": 231557.0}, {"date": "2022-01-27", "close": 38.8, "volume": 393295.0}, {"date": "2022-01-28", "close": 39.43, "volume": 261438.0}, {"date": "2022-01-31", "close": 39.0, "volume": 455738.0}, {"date": "2022-02-01", "close": 39.17, "volume": 404992.0}, {"date": "2022-02-02", "close": 39.63, "volume": 298472.0}, {"date": "2022-02-03", "close": 39.95, "volume": 893527.0}, {"date": "2022-02-04", "close": 41.26, "volume": 844727.0}, {"date": "2022-02-07", "close": 41.96, "volume": 445025.0}, {"date": "2022-02-08", "close": 42.83, "volume": 467694.0}, {"date": "2022-02-09", "close": 41.97, "volume": 350745.0}, {"date": "2022-02-10", "close": 41.89, "volume": 478701.0}, {"date": "2022-02-11", "close": 42.86, "volume": 530323.0}, {"date": "2022-02-14", "close": 42.51, "volume": 669060.0}, {"date": "2022-02-15", "close": 42.75, "volume": 300715.0}, {"date": "2022-02-16", "close": 42.24, "volume": 282799.0}, {"date": "2022-02-17", "close": 42.63, "volume": 323618.0}, {"date": "2022-02-18", "close": 42.71, "volume": 687075.0}, {"date": "2022-02-22", "close": 43.18, "volume": 454803.0}, {"date": "2022-02-23", "close": 44.19, "volume": 375295.0}, {"date": "2022-02-24", "close": 43.66, "volume": 357446.0}, {"date": "2022-02-25", "close": 44.16, "volume": 392882.0}, {"date": "2022-02-28", "close": 44.27, "volume": 309006.0}, {"date": "2022-03-01", "close": 44.29, "volume": 465649.0}, {"date": "2022-03-02", "close": 44.53, "volume": 474688.0}, {"date": "2022-03-03", "close": 44.6, "volume": 476291.0}, {"date": "2022-03-04", "close": 45.08, "volume": 524028.0}, {"date": "2022-03-07", "close": 44.73, "volume": 680328.0}, {"date": "2022-03-08", "close": 44.01, "volume": 401135.0}, {"date": "2022-03-09", "close": 43.67, "volume": 345894.0}, {"date": "2022-03-10", "close": 43.7, "volume": 354034.0}, {"date": "2022-03-11", "close": 43.35, "volume": 331369.0}, {"date": "2022-03-14", "close": 45.65, "volume": 561002.0}, {"date": "2022-03-15", "close": 46.96, "volume": 912225.0}, {"date": "2022-03-16", "close": 48.21, "volume": 747878.0}, {"date": "2022-03-17", "close": 49.55, "volume": 1090702.0}, {"date": "2022-03-18", "close": 51.75, "volume": 1257840.0}, {"date": "2022-03-21", "close": 49.96, "volume": 748493.0}, {"date": "2022-03-22", "close": 49.78, "volume": 603544.0}, {"date": "2022-03-23", "close": 49.73, "volume": 511674.0}, {"date": "2022-03-24", "close": 50.0, "volume": 587872.0}, {"date": "2022-03-25", "close": 50.27, "volume": 545900.0}, {"date": "2022-03-28", "close": 51.25, "volume": 843665.0}, {"date": "2022-03-29", "close": 51.96, "volume": 989821.0}, {"date": "2022-03-30", "close": 52.77, "volume": 2130753.0}, {"date": "2022-03-31", "close": 55.22, "volume": 1515407.0}, {"date": "2022-04-01", "close": 58.7, "volume": 1356701.0}, {"date": "2022-04-04", "close": 59.22, "volume": 1330286.0}, {"date": "2022-04-05", "close": 57.37, "volume": 855423.0}, {"date": "2022-04-06", "close": 57.89, "volume": 870958.0}, {"date": "2022-04-07", "close": 56.61, "volume": 640025.0}, {"date": "2022-04-08", "close": 55.73, "volume": 797214.0}, {"date": "2022-04-11", "close": 56.02, "volume": 896228.0}, {"date": "2022-04-12", "close": 55.32, "volume": 927676.0}, {"date": "2022-04-13", "close": 53.2, "volume": 1232866.0}, {"date": "2022-04-14", "close": 54.36, "volume": 1591295.0}, {"date": "2022-04-18", "close": 53.94, "volume": 738272.0}, {"date": "2022-04-19", "close": 55.5, "volume": 1235127.0}, {"date": "2022-04-20", "close": 56.35, "volume": 808405.0}, {"date": "2022-04-21", "close": 56.39, "volume": 949345.0}, {"date": "2022-04-22", "close": 56.52, "volume": 933030.0}, {"date": "2022-04-25", "close": 54.43, "volume": 681936.0}, {"date": "2022-04-26", "close": 53.48, "volume": 856679.0}, {"date": "2022-04-27", "close": 54.28, "volume": 772839.0}, {"date": "2022-04-28", "close": 55.22, "volume": 390194.0}, {"date": "2022-04-29", "close": 53.73, "volume": 676218.0}, {"date": "2022-05-02", "close": 53.85, "volume": 2023672.0}, {"date": "2022-05-03", "close": 54.44, "volume": 622156.0}, {"date": "2022-05-04", "close": 55.25, "volume": 494486.0}, {"date": "2022-05-05", "close": 53.76, "volume": 993609.0}, {"date": "2022-05-06", "close": 52.15, "volume": 688334.0}, {"date": "2022-05-09", "close": 50.56, "volume": 920231.0}, {"date": "2022-05-10", "close": 50.95, "volume": 887322.0}, {"date": "2022-05-11", "close": 51.3, "volume": 646892.0}, {"date": "2022-05-12", "close": 51.01, "volume": 795325.0}, {"date": "2022-05-13", "close": 50.67, "volume": 1464497.0}, {"date": "2022-05-16", "close": 47.81, "volume": 1016940.0}, {"date": "2022-05-17", "close": 48.32, "volume": 1470300.0}, {"date": "2022-05-18", "close": 45.77, "volume": 1440425.0}, {"date": "2022-05-19", "close": 46.17, "volume": 720292.0}, {"date": "2022-05-20", "close": 46.12, "volume": 560365.0}, {"date": "2022-05-23", "close": 45.94, "volume": 624300.0}, {"date": "2022-05-24", "close": 45.26, "volume": 489771.0}, {"date": "2022-05-25", "close": 45.96, "volume": 446742.0}, {"date": "2022-05-26", "close": 46.89, "volume": 457146.0}, {"date": "2022-05-27", "close": 48.16, "volume": 574787.0}, {"date": "2022-05-31", "close": 47.73, "volume": 473504.0}, {"date": "2022-06-01", "close": 47.34, "volume": 425728.0}, {"date": "2022-06-02", "close": 48.2, "volume": 312351.0}, {"date": "2022-06-03", "close": 47.04, "volume": 247158.0}, {"date": "2022-06-06", "close": 46.5, "volume": 347434.0}, {"date": "2022-06-07", "close": 46.36, "volume": 189704.0}, {"date": "2022-06-08", "close": 46.23, "volume": 387541.0}, {"date": "2022-06-09", "close": 44.65, "volume": 342712.0}, {"date": "2022-06-10", "close": 45.07, "volume": 377666.0}, {"date": "2022-06-13", "close": 44.76, "volume": 521589.0}, {"date": "2022-06-14", "close": 45.74, "volume": 581959.0}, {"date": "2022-06-15", "close": 45.15, "volume": 508199.0}, {"date": "2022-06-16", "close": 46.92, "volume": 842037.0}, {"date": "2022-06-17", "close": 46.31, "volume": 829326.0}, {"date": "2022-06-21", "close": 47.91, "volume": 609798.0}, {"date": "2022-06-22", "close": 47.48, "volume": 656789.0}, {"date": "2022-06-23", "close": 48.42, "volume": 666650.0}, {"date": "2022-06-24", "close": 49.42, "volume": 1822785.0}, {"date": "2022-06-27", "close": 50.94, "volume": 519130.0}, {"date": "2022-06-28", "close": 49.3, "volume": 604286.0}, {"date": "2022-06-29", "close": 50.05, "volume": 422892.0}, {"date": "2022-06-30", "close": 49.41, "volume": 447844.0}, {"date": "2022-07-01", "close": 50.15, "volume": 317549.0}, {"date": "2022-07-05", "close": 48.7, "volume": 452419.0}, {"date": "2022-07-06", "close": 50.52, "volume": 500780.0}, {"date": "2022-07-07", "close": 52.38, "volume": 493568.0}, {"date": "2022-07-08", "close": 52.58, "volume": 421506.0}, {"date": "2022-07-11", "close": 52.63, "volume": 435741.0}, {"date": "2022-07-12", "close": 52.51, "volume": 515499.0}, {"date": "2022-07-13", "close": 53.02, "volume": 521992.0}, {"date": "2022-07-14", "close": 53.17, "volume": 375975.0}, {"date": "2022-07-15", "close": 53.03, "volume": 354314.0}, {"date": "2022-07-18", "close": 53.23, "volume": 903648.0}, {"date": "2022-07-19", "close": 52.33, "volume": 815325.0}, {"date": "2022-07-20", "close": 53.4, "volume": 1334830.0}, {"date": "2022-07-21", "close": 54.0, "volume": 1699899.0}, {"date": "2022-07-22", "close": 54.04, "volume": 914635.0}, {"date": "2022-07-25", "close": 56.85, "volume": 1768054.0}, {"date": "2022-07-26", "close": 55.09, "volume": 1410540.0}, {"date": "2022-07-27", "close": 54.38, "volume": 980990.0}, {"date": "2022-07-28", "close": 52.65, "volume": 797376.0}, {"date": "2022-07-29", "close": 51.11, "volume": 950379.0}, {"date": "2022-08-01", "close": 50.55, "volume": 648079.0}, {"date": "2022-08-02", "close": 52.02, "volume": 862523.0}, {"date": "2022-08-03", "close": 51.86, "volume": 650727.0}, {"date": "2022-08-04", "close": 51.2, "volume": 842859.0}, {"date": "2022-08-05", "close": 51.86, "volume": 392843.0}, {"date": "2022-08-08", "close": 52.0, "volume": 542631.0}, {"date": "2022-08-09", "close": 52.15, "volume": 483896.0}, {"date": "2022-08-10", "close": 51.0, "volume": 450535.0}, {"date": "2022-08-11", "close": 52.41, "volume": 464141.0}, {"date": "2022-08-12", "close": 54.74, "volume": 619632.0}, {"date": "2022-08-15", "close": 55.27, "volume": 659553.0}, {"date": "2022-08-16", "close": 54.85, "volume": 631324.0}, {"date": "2022-08-17", "close": 55.28, "volume": 551823.0}, {"date": "2022-08-18", "close": 56.06, "volume": 588878.0}, {"date": "2022-08-19", "close": 55.73, "volume": 726206.0}, {"date": "2022-08-22", "close": 55.38, "volume": 812270.0}, {"date": "2022-08-23", "close": 52.78, "volume": 963635.0}, {"date": "2022-08-24", "close": 54.14, "volume": 2080162.0}, {"date": "2022-08-25", "close": 55.14, "volume": 324294.0}, {"date": "2022-08-26", "close": 54.84, "volume": 659692.0}, {"date": "2022-08-29", "close": 55.23, "volume": 388492.0}, {"date": "2022-08-30", "close": 54.41, "volume": 551421.0}, {"date": "2022-08-31", "close": 53.61, "volume": 587483.0}, {"date": "2022-09-01", "close": 52.12, "volume": 718731.0}, {"date": "2022-09-02", "close": 54.05, "volume": 755071.0}, {"date": "2022-09-06", "close": 52.76, "volume": 764847.0}, {"date": "2022-09-07", "close": 55.36, "volume": 1103077.0}, {"date": "2022-09-08", "close": 56.83, "volume": 819970.0}, {"date": "2022-09-09", "close": 57.93, "volume": 806472.0}, {"date": "2022-09-12", "close": 58.46, "volume": 1401910.0}, {"date": "2022-09-13", "close": 56.82, "volume": 600236.0}, {"date": "2022-09-14", "close": 58.9, "volume": 682976.0}, {"date": "2022-09-15", "close": 57.24, "volume": 636674.0}, {"date": "2022-09-16", "close": 56.85, "volume": 553424.0}, {"date": "2022-09-19", "close": 57.82, "volume": 537304.0}, {"date": "2022-09-20", "close": 58.22, "volume": 612068.0}, {"date": "2022-09-21", "close": 60.87, "volume": 1244519.0}, {"date": "2022-09-22", "close": 60.61, "volume": 837543.0}, {"date": "2022-09-23", "close": 60.57, "volume": 924340.0}, {"date": "2022-09-26", "close": 59.68, "volume": 1057900.0}, {"date": "2022-09-27", "close": 60.53, "volume": 1646797.0}, {"date": "2022-09-28", "close": 60.33, "volume": 2495902.0}, {"date": "2022-09-29", "close": 58.67, "volume": 1826764.0}, {"date": "2022-09-30", "close": 55.59, "volume": 2482876.0}, {"date": "2022-10-03", "close": 55.03, "volume": 1488171.0}, {"date": "2022-10-04", "close": 55.23, "volume": 1450461.0}, {"date": "2022-10-05", "close": 55.87, "volume": 1548051.0}, {"date": "2022-10-06", "close": 54.03, "volume": 948170.0}, {"date": "2022-10-07", "close": 53.63, "volume": 836211.0}, {"date": "2022-10-10", "close": 55.16, "volume": 664978.0}, {"date": "2022-10-11", "close": 55.26, "volume": 796776.0}, {"date": "2022-10-12", "close": 57.95, "volume": 898802.0}, {"date": "2022-10-13", "close": 60.17, "volume": 965876.0}, {"date": "2022-10-14", "close": 59.65, "volume": 704808.0}, {"date": "2022-10-17", "close": 60.64, "volume": 673051.0}, {"date": "2022-10-18", "close": 59.61, "volume": 1386939.0}, {"date": "2022-10-19", "close": 60.68, "volume": 851441.0}, {"date": "2022-10-20", "close": 59.28, "volume": 642854.0}, {"date": "2022-10-21", "close": 58.69, "volume": 663307.0}, {"date": "2022-10-24", "close": 58.69, "volume": 751878.0}, {"date": "2022-10-25", "close": 59.32, "volume": 1123323.0}, {"date": "2022-10-26", "close": 58.63, "volume": 1082699.0}, {"date": "2022-10-27", "close": 56.07, "volume": 1175811.0}, {"date": "2022-10-28", "close": 56.87, "volume": 893511.0}, {"date": "2022-10-31", "close": 56.51, "volume": 711012.0}, {"date": "2022-11-01", "close": 57.26, "volume": 1198414.0}, {"date": "2022-11-02", "close": 57.26, "volume": 643647.0}, {"date": "2022-11-03", "close": 57.94, "volume": 1023416.0}, {"date": "2022-11-04", "close": 57.48, "volume": 470711.0}, {"date": "2022-11-07", "close": 59.2, "volume": 1082784.0}, {"date": "2022-11-08", "close": 59.66, "volume": 763767.0}, {"date": "2022-11-09", "close": 58.0, "volume": 626776.0}, {"date": "2022-11-10", "close": 57.38, "volume": 777904.0}, {"date": "2022-11-11", "close": 53.81, "volume": 1138354.0}, {"date": "2022-11-14", "close": 52.97, "volume": 734497.0}, {"date": "2022-11-15", "close": 53.61, "volume": 826072.0}, {"date": "2022-11-16", "close": 53.8, "volume": 674130.0}, {"date": "2022-11-17", "close": 53.22, "volume": 639914.0}, {"date": "2022-11-18", "close": 53.45, "volume": 766438.0}, {"date": "2022-11-21", "close": 56.41, "volume": 1078440.0}, {"date": "2022-11-22", "close": 56.98, "volume": 769947.0}, {"date": "2022-11-23", "close": 56.88, "volume": 697913.0}, {"date": "2022-11-25", "close": 57.85, "volume": 213751.0}, {"date": "2022-11-28", "close": 56.94, "volume": 487165.0}, {"date": "2022-11-29", "close": 57.51, "volume": 405547.0}, {"date": "2022-11-30", "close": 58.28, "volume": 624148.0}, {"date": "2022-12-01", "close": 58.13, "volume": 472415.0}, {"date": "2022-12-02", "close": 59.29, "volume": 551247.0}, {"date": "2022-12-05", "close": 58.95, "volume": 663441.0}, {"date": "2022-12-06", "close": 59.07, "volume": 550321.0}, {"date": "2022-12-07", "close": 59.36, "volume": 581680.0}, {"date": "2022-12-08", "close": 59.08, "volume": 534809.0}, {"date": "2022-12-09", "close": 58.155, "volume": 361710.0}, {"date": "2022-12-12", "close": 58.44, "volume": 751065.0}, {"date": "2022-12-13", "close": 57.26, "volume": 972727.0}, {"date": "2022-12-14", "close": 56.93, "volume": 641682.0}, {"date": "2022-12-15", "close": 58.28, "volume": 1344571.0}, {"date": "2022-12-16", "close": 60.03, "volume": 3146403.0}, {"date": "2022-12-19", "close": 61.08, "volume": 1241204.0}, {"date": "2022-12-20", "close": 62.19, "volume": 1180924.0}, {"date": "2022-12-21", "close": 62.58, "volume": 1004894.0}, {"date": "2022-12-22", "close": 63.08, "volume": 963543.0}, {"date": "2022-12-23", "close": 64.63, "volume": 754496.0}, {"date": "2022-12-27", "close": 63.78, "volume": 1122436.0}, {"date": "2022-12-28", "close": 62.19, "volume": 1343564.0}, {"date": "2022-12-29", "close": 53.17, "volume": 6089603.0}, {"date": "2022-12-30", "close": 54.45, "volume": 1797902.0}, {"date": "2023-01-03", "close": 55.49, "volume": 1453243.0}, {"date": "2023-01-04", "close": 57.23, "volume": 1387203.0}, {"date": "2023-01-05", "close": 55.86, "volume": 1208724.0}, {"date": "2023-01-06", "close": 54.95, "volume": 1026729.0}, {"date": "2023-01-09", "close": 52.66, "volume": 1607907.0}, {"date": "2023-01-10", "close": 53.61, "volume": 1004299.0}, {"date": "2023-01-11", "close": 52.5, "volume": 1082166.0}, {"date": "2023-01-12", "close": 54.74, "volume": 1154678.0}, {"date": "2023-01-13", "close": 54.1, "volume": 563825.0}, {"date": "2023-01-17", "close": 56.36, "volume": 821805.0}, {"date": "2023-01-18", "close": 55.34, "volume": 859337.0}, {"date": "2023-01-19", "close": 55.72, "volume": 819945.0}, {"date": "2023-01-20", "close": 54.67, "volume": 1060968.0}, {"date": "2023-01-23", "close": 54.92, "volume": 1083380.0}, {"date": "2023-01-24", "close": 53.73, "volume": 839909.0}, {"date": "2023-01-25", "close": 53.99, "volume": 884052.0}, {"date": "2023-01-26", "close": 54.79, "volume": 696985.0}, {"date": "2023-01-27", "close": 55.03, "volume": 717747.0}, {"date": "2023-01-30", "close": 56.15, "volume": 1085201.0}, {"date": "2023-01-31", "close": 57.22, "volume": 784379.0}, {"date": "2023-02-01", "close": 57.17, "volume": 871416.0}, {"date": "2023-02-02", "close": 54.74, "volume": 971272.0}, {"date": "2023-02-03", "close": 54.47, "volume": 852560.0}, {"date": "2023-02-06", "close": 54.71, "volume": 608328.0}, {"date": "2023-02-07", "close": 54.25, "volume": 679457.0}, {"date": "2023-02-08", "close": 53.39, "volume": 565821.0}, {"date": "2023-02-09", "close": 53.13, "volume": 676079.0}, {"date": "2023-02-10", "close": 53.62, "volume": 560661.0}, {"date": "2023-02-13", "close": 54.34, "volume": 561678.0}, {"date": "2023-02-14", "close": 54.96, "volume": 676827.0}, {"date": "2023-02-15", "close": 56.61, "volume": 734020.0}, {"date": "2023-02-16", "close": 58.44, "volume": 1473870.0}, {"date": "2023-02-17", "close": 61.36, "volume": 1594511.0}, {"date": "2023-02-21", "close": 59.5, "volume": 859942.0}, {"date": "2023-02-22", "close": 59.49, "volume": 517944.0}, {"date": "2023-02-23", "close": 59.4, "volume": 636652.0}, {"date": "2023-02-24", "close": 58.39, "volume": 729040.0}, {"date": "2023-02-27", "close": 58.09, "volume": 524183.0}, {"date": "2023-02-28", "close": 56.8, "volume": 998131.0}, {"date": "2023-03-01", "close": 57.04, "volume": 706728.0}, {"date": "2023-03-02", "close": 57.39, "volume": 526241.0}, {"date": "2023-03-03", "close": 57.01, "volume": 513233.0}, {"date": "2023-03-06", "close": 56.71, "volume": 671704.0}, {"date": "2023-03-07", "close": 56.26, "volume": 673192.0}, {"date": "2023-03-08", "close": 55.87, "volume": 493920.0}, {"date": "2023-03-09", "close": 55.85, "volume": 580142.0}, {"date": "2023-03-10", "close": 56.08, "volume": 613761.0}, {"date": "2023-03-13", "close": 54.69, "volume": 724794.0}, {"date": "2023-03-14", "close": 55.27, "volume": 654073.0}, {"date": "2023-03-15", "close": 54.79, "volume": 710966.0}, {"date": "2023-03-16", "close": 54.84, "volume": 676040.0}, {"date": "2023-03-17", "close": 54.49, "volume": 1534425.0}, {"date": "2023-03-20", "close": 54.76, "volume": 823761.0}, {"date": "2023-03-21", "close": 54.38, "volume": 775441.0}, {"date": "2023-03-22", "close": 53.93, "volume": 837387.0}, {"date": "2023-03-23", "close": 53.86, "volume": 777023.0}, {"date": "2023-03-24", "close": 54.46, "volume": 723874.0}, {"date": "2023-03-27", "close": 55.27, "volume": 770678.0}, {"date": "2023-03-28", "close": 54.27, "volume": 1166861.0}, {"date": "2023-03-29", "close": 57.96, "volume": 3381444.0}, {"date": "2023-03-30", "close": 59.98, "volume": 1763158.0}, {"date": "2023-03-31", "close": 60.89, "volume": 1637751.0}, {"date": "2023-04-03", "close": 61.01, "volume": 939047.0}, {"date": "2023-04-04", "close": 56.86, "volume": 1465251.0}, {"date": "2023-04-05", "close": 55.38, "volume": 1233696.0}, {"date": "2023-04-06", "close": 55.705, "volume": 824380.0}, {"date": "2023-04-10", "close": 56.52, "volume": 872833.0}, {"date": "2023-04-11", "close": 57.56, "volume": 1187897.0}, {"date": "2023-04-12", "close": 57.09, "volume": 1071287.0}, {"date": "2023-04-13", "close": 56.075, "volume": 1220488.0}, {"date": "2023-04-14", "close": 55.36, "volume": 829606.0}, {"date": "2023-04-17", "close": 56.04, "volume": 760636.0}, {"date": "2023-04-18", "close": 57.15, "volume": 871477.0}, {"date": "2023-04-19", "close": 56.55, "volume": 1101172.0}, {"date": "2023-04-20", "close": 55.85, "volume": 828610.0}, {"date": "2023-04-21", "close": 54.54, "volume": 1088705.0}, {"date": "2023-04-24", "close": 54.34, "volume": 1636687.0}, {"date": "2023-04-25", "close": 49.75, "volume": 2825470.0}, {"date": "2023-04-26", "close": 49.61, "volume": 3052133.0}, {"date": "2023-04-27", "close": 48.12, "volume": 1354745.0}, {"date": "2023-04-28", "close": 47.5, "volume": 1255836.0}, {"date": "2023-05-01", "close": 46.78, "volume": 1103208.0}, {"date": "2023-05-02", "close": 46.4, "volume": 1427351.0}, {"date": "2023-05-03", "close": 47.52, "volume": 1372917.0}, {"date": "2023-05-04", "close": 48.68, "volume": 820662.0}, {"date": "2023-05-05", "close": 50.42, "volume": 1132428.0}, {"date": "2023-05-08", "close": 48.6, "volume": 698268.0}, {"date": "2023-05-09", "close": 46.68, "volume": 743793.0}, {"date": "2023-05-10", "close": 47.72, "volume": 710783.0}, {"date": "2023-05-11", "close": 47.9, "volume": 830091.0}, {"date": "2023-05-12", "close": 47.05, "volume": 490183.0}, {"date": "2023-05-15", "close": 46.72, "volume": 610614.0}, {"date": "2023-05-16", "close": 46.41, "volume": 602825.0}, {"date": "2023-05-17", "close": 47.75, "volume": 637696.0}, {"date": "2023-05-18", "close": 47.96, "volume": 837516.0}, {"date": "2023-05-19", "close": 48.12, "volume": 718808.0}, {"date": "2023-05-22", "close": 48.16, "volume": 681192.0}, {"date": "2023-05-23", "close": 48.79, "volume": 819813.0}, {"date": "2023-05-24", "close": 48.33, "volume": 610155.0}, {"date": "2023-05-25", "close": 49.57, "volume": 497419.0}, {"date": "2023-05-26", "close": 48.62, "volume": 771504.0}, {"date": "2023-05-30", "close": 47.48, "volume": 586865.0}, {"date": "2023-05-31", "close": 47.55, "volume": 868113.0}, {"date": "2023-06-01", "close": 47.05, "volume": 590376.0}, {"date": "2023-06-02", "close": 47.56, "volume": 540676.0}, {"date": "2023-06-05", "close": 47.09, "volume": 584788.0}, {"date": "2023-06-06", "close": 46.96, "volume": 647918.0}, {"date": "2023-06-07", "close": 47.96, "volume": 787184.0}, {"date": "2023-06-08", "close": 48.48, "volume": 608379.0}, {"date": "2023-06-09", "close": 49.41, "volume": 782025.0}, {"date": "2023-06-12", "close": 49.6, "volume": 552853.0}, {"date": "2023-06-13", "close": 48.8, "volume": 820961.0}, {"date": "2023-06-14", "close": 49.48, "volume": 689441.0}, {"date": "2023-06-15", "close": 49.67, "volume": 591294.0}, {"date": "2023-06-16", "close": 47.72, "volume": 1531300.0}, {"date": "2023-06-20", "close": 46.08, "volume": 938667.0}, {"date": "2023-06-21", "close": 45.04, "volume": 1109385.0}, {"date": "2023-06-22", "close": 45.03, "volume": 776608.0}, {"date": "2023-06-23", "close": 44.42, "volume": 758673.0}, {"date": "2023-06-26", "close": 45.31, "volume": 667393.0}, {"date": "2023-06-27", "close": 44.42, "volume": 722536.0}, {"date": "2023-06-28", "close": 44.65, "volume": 678724.0}, {"date": "2023-06-29", "close": 44.84, "volume": 708858.0}, {"date": "2023-06-30", "close": 45.0, "volume": 737674.0}, {"date": "2023-07-03", "close": 45.91, "volume": 533883.0}, {"date": "2023-07-05", "close": 45.19, "volume": 776071.0}, {"date": "2023-07-06", "close": 44.75, "volume": 554883.0}, {"date": "2023-07-07", "close": 44.11, "volume": 775094.0}, {"date": "2023-07-10", "close": 43.88, "volume": 887430.0}, {"date": "2023-07-11", "close": 44.0, "volume": 790012.0}, {"date": "2023-07-12", "close": 43.73, "volume": 686491.0}, {"date": "2023-07-13", "close": 44.17, "volume": 753843.0}, {"date": "2023-07-14", "close": 43.73, "volume": 721942.0}, {"date": "2023-07-17", "close": 43.95, "volume": 898225.0}, {"date": "2023-07-18", "close": 44.43, "volume": 728938.0}, {"date": "2023-07-19", "close": 44.29, "volume": 779417.0}, {"date": "2023-07-20", "close": 44.29, "volume": 671672.0}, {"date": "2023-07-21", "close": 44.11, "volume": 856453.0}, {"date": "2023-07-24", "close": 45.14, "volume": 1161121.0}, {"date": "2023-07-25", "close": 45.07, "volume": 1026934.0}, {"date": "2023-07-26", "close": 45.38, "volume": 1636610.0}, {"date": "2023-07-27", "close": 44.94, "volume": 1185116.0}, {"date": "2023-07-28", "close": 46.23, "volume": 772148.0}, {"date": "2023-07-31", "close": 46.19, "volume": 726520.0}, {"date": "2023-08-01", "close": 45.66, "volume": 943619.0}, {"date": "2023-08-02", "close": 45.93, "volume": 854868.0}, {"date": "2023-08-03", "close": 46.69, "volume": 752316.0}, {"date": "2023-08-04", "close": 45.3, "volume": 651571.0}, {"date": "2023-08-07", "close": 45.42, "volume": 510943.0}, {"date": "2023-08-08", "close": 45.28, "volume": 915629.0}, {"date": "2023-08-09", "close": 45.98, "volume": 723380.0}, {"date": "2023-08-10", "close": 46.66, "volume": 970159.0}, {"date": "2023-08-11", "close": 46.49, "volume": 1009581.0}, {"date": "2023-08-14", "close": 46.3, "volume": 619594.0}, {"date": "2023-08-15", "close": 46.57, "volume": 633425.0}, {"date": "2023-08-16", "close": 46.85, "volume": 570270.0}, {"date": "2023-08-17", "close": 47.1, "volume": 547823.0}, {"date": "2023-08-18", "close": 47.64, "volume": 669645.0}, {"date": "2023-08-21", "close": 48.1, "volume": 699514.0}, {"date": "2023-08-22", "close": 47.36, "volume": 733516.0}, {"date": "2023-08-23", "close": 47.06, "volume": 653667.0}, {"date": "2023-08-24", "close": 47.0, "volume": 589549.0}, {"date": "2023-08-25", "close": 47.05, "volume": 409545.0}, {"date": "2023-08-28", "close": 47.22, "volume": 468979.0}, {"date": "2023-08-29", "close": 47.81, "volume": 609436.0}, {"date": "2023-08-30", "close": 48.09, "volume": 468774.0}, {"date": "2023-08-31", "close": 47.79, "volume": 915009.0}, {"date": "2023-09-01", "close": 47.7, "volume": 609344.0}, {"date": "2023-09-05", "close": 47.98, "volume": 743919.0}, {"date": "2023-09-06", "close": 47.58, "volume": 604568.0}, {"date": "2023-09-07", "close": 48.9, "volume": 876850.0}, {"date": "2023-09-08", "close": 49.6, "volume": 796715.0}, {"date": "2023-09-11", "close": 48.73, "volume": 644104.0}, {"date": "2023-09-12", "close": 47.4, "volume": 769728.0}, {"date": "2023-09-13", "close": 46.63, "volume": 783621.0}, {"date": "2023-09-14", "close": 46.33, "volume": 617709.0}, {"date": "2023-09-15", "close": 46.08, "volume": 1325593.0}, {"date": "2023-09-18", "close": 46.89, "volume": 553165.0}, {"date": "2023-09-19", "close": 47.28, "volume": 524261.0}, {"date": "2023-09-20", "close": 46.885, "volume": 348004.0}, {"date": "2023-09-21", "close": 48.63, "volume": 655816.0}, {"date": "2023-09-22", "close": 48.27, "volume": 489148.0}, {"date": "2023-09-25", "close": 48.64, "volume": 399073.0}, {"date": "2023-09-26", "close": 49.27, "volume": 672929.0}, {"date": "2023-09-27", "close": 48.27, "volume": 482821.0}, {"date": "2023-09-28", "close": 49.1, "volume": 566254.0}, {"date": "2023-09-29", "close": 48.42, "volume": 536294.0}, {"date": "2023-10-02", "close": 47.52, "volume": 1037784.0}, {"date": "2023-10-03", "close": 47.5, "volume": 1472994.0}, {"date": "2023-10-04", "close": 44.04, "volume": 4616560.0}, {"date": "2023-10-05", "close": 44.07, "volume": 1337856.0}, {"date": "2023-10-06", "close": 46.0, "volume": 1232816.0}, {"date": "2023-10-09", "close": 46.68, "volume": 1074460.0}, {"date": "2023-10-10", "close": 47.49, "volume": 939017.0}, {"date": "2023-10-11", "close": 48.11, "volume": 713742.0}, {"date": "2023-10-12", "close": 48.99, "volume": 817848.0}, {"date": "2023-10-13", "close": 49.56, "volume": 1454490.0}, {"date": "2023-10-16", "close": 47.18, "volume": 1380463.0}, {"date": "2023-10-17", "close": 45.63, "volume": 1258189.0}, {"date": "2023-10-18", "close": 46.5, "volume": 617837.0}, {"date": "2023-10-19", "close": 46.34, "volume": 801916.0}, {"date": "2023-10-20", "close": 45.88, "volume": 1326099.0}, {"date": "2023-10-23", "close": 44.51, "volume": 935974.0}, {"date": "2023-10-24", "close": 45.09, "volume": 444252.0}, {"date": "2023-10-25", "close": 44.87, "volume": 419696.0}, {"date": "2023-10-26", "close": 45.33, "volume": 486337.0}, {"date": "2023-10-27", "close": 45.56, "volume": 588772.0}, {"date": "2023-10-30", "close": 45.56, "volume": 465006.0}, {"date": "2023-10-31", "close": 45.31, "volume": 413585.0}, {"date": "2023-11-01", "close": 47.82, "volume": 743685.0}, {"date": "2023-11-02", "close": 49.72, "volume": 1174085.0}, {"date": "2023-11-03", "close": 49.54, "volume": 872414.0}, {"date": "2023-11-06", "close": 49.53, "volume": 551654.0}, {"date": "2023-11-07", "close": 49.33, "volume": 849162.0}, {"date": "2023-11-08", "close": 48.17, "volume": 575103.0}, {"date": "2023-11-09", "close": 48.59, "volume": 602242.0}, {"date": "2023-11-10", "close": 49.69, "volume": 639725.0}, {"date": "2023-11-13", "close": 49.51, "volume": 582131.0}, {"date": "2023-11-14", "close": 50.54, "volume": 819723.0}, {"date": "2023-11-15", "close": 50.12, "volume": 692826.0}, {"date": "2023-11-16", "close": 49.79, "volume": 841957.0}, {"date": "2023-11-17", "close": 48.33, "volume": 805619.0}, {"date": "2023-11-20", "close": 48.61, "volume": 900928.0}, {"date": "2023-11-21", "close": 47.72, "volume": 1076989.0}, {"date": "2023-11-22", "close": 47.32, "volume": 1427565.0}, {"date": "2023-11-24", "close": 47.92, "volume": 257007.0}, {"date": "2023-11-27", "close": 47.12, "volume": 955784.0}, {"date": "2023-11-28", "close": 46.52, "volume": 767090.0}, {"date": "2023-11-29", "close": 47.45, "volume": 877206.0}, {"date": "2023-11-30", "close": 47.92, "volume": 729172.0}, {"date": "2023-12-01", "close": 49.26, "volume": 769065.0}, {"date": "2023-12-04", "close": 49.52, "volume": 474230.0}, {"date": "2023-12-05", "close": 49.72, "volume": 529151.0}, {"date": "2023-12-06", "close": 49.97, "volume": 592960.0}, {"date": "2023-12-07", "close": 50.97, "volume": 469269.0}, {"date": "2023-12-08", "close": 51.7, "volume": 631791.0}, {"date": "2023-12-11", "close": 50.78, "volume": 596914.0}, {"date": "2023-12-12", "close": 48.89, "volume": 878685.0}, {"date": "2023-12-13", "close": 53.93, "volume": 2404783.0}, {"date": "2023-12-14", "close": 55.22, "volume": 1549304.0}, {"date": "2023-12-15", "close": 55.44, "volume": 1838341.0}, {"date": "2023-12-18", "close": 55.19, "volume": 687503.0}, {"date": "2023-12-19", "close": 56.93, "volume": 710663.0}, {"date": "2023-12-20", "close": 55.22, "volume": 740132.0}, {"date": "2023-12-21", "close": 56.08, "volume": 729564.0}, {"date": "2023-12-22", "close": 56.71, "volume": 468884.0}, {"date": "2023-12-26", "close": 56.64, "volume": 433307.0}, {"date": "2023-12-27", "close": 56.68, "volume": 545695.0}, {"date": "2023-12-28", "close": 57.66, "volume": 557972.0}, {"date": "2023-12-29", "close": 57.39, "volume": 598658.0}, {"date": "2024-01-02", "close": 56.68, "volume": 769043.0}, {"date": "2024-01-03", "close": 54.86, "volume": 1609492.0}, {"date": "2024-01-04", "close": 56.3, "volume": 2055855.0}, {"date": "2024-01-05", "close": 55.31, "volume": 987329.0}, {"date": "2024-01-08", "close": 55.24, "volume": 657785.0}, {"date": "2024-01-09", "close": 54.45, "volume": 593934.0}, {"date": "2024-01-10", "close": 54.54, "volume": 432218.0}, {"date": "2024-01-11", "close": 54.24, "volume": 479208.0}, {"date": "2024-01-12", "close": 54.91, "volume": 403851.0}, {"date": "2024-01-16", "close": 54.39, "volume": 433796.0}, {"date": "2024-01-17", "close": 54.12, "volume": 434210.0}, {"date": "2024-01-18", "close": 54.29, "volume": 388047.0}, {"date": "2024-01-19", "close": 54.15, "volume": 400252.0}, {"date": "2024-01-22", "close": 55.06, "volume": 627146.0}, {"date": "2024-01-23", "close": 54.84, "volume": 475698.0}, {"date": "2024-01-24", "close": 54.69, "volume": 400399.0}, {"date": "2024-01-25", "close": 56.24, "volume": 570420.0}, {"date": "2024-01-26", "close": 56.16, "volume": 330722.0}, {"date": "2024-01-29", "close": 55.05, "volume": 742493.0}, {"date": "2024-01-30", "close": 55.59, "volume": 607871.0}, {"date": "2024-01-31", "close": 55.42, "volume": 719018.0}, {"date": "2024-02-01", "close": 56.1, "volume": 394735.0}, {"date": "2024-02-02", "close": 56.94, "volume": 541773.0}, {"date": "2024-02-05", "close": 55.88, "volume": 410030.0}, {"date": "2024-02-06", "close": 56.17, "volume": 374152.0}, {"date": "2024-02-07", "close": 55.76, "volume": 441099.0}, {"date": "2024-02-08", "close": 55.5, "volume": 383725.0}, {"date": "2024-02-09", "close": 55.56, "volume": 317914.0}, {"date": "2024-02-12", "close": 56.09, "volume": 468944.0}, {"date": "2024-02-13", "close": 54.96, "volume": 493697.0}, {"date": "2024-02-14", "close": 55.885, "volume": 437226.0}, {"date": "2024-02-15", "close": 57.09, "volume": 447888.0}, {"date": "2024-02-16", "close": 57.325, "volume": 358048.0}, {"date": "2024-02-20", "close": 58.32, "volume": 611333.0}, {"date": "2024-02-21", "close": 57.295, "volume": 578525.0}, {"date": "2024-02-22", "close": 57.41, "volume": 486760.0}, {"date": "2024-02-23", "close": 57.42, "volume": 325826.0}, {"date": "2024-02-26", "close": 58.44, "volume": 455968.0}, {"date": "2024-02-27", "close": 57.95, "volume": 392226.0}, {"date": "2024-02-28", "close": 57.4, "volume": 370869.0}, {"date": "2024-02-29", "close": 57.49, "volume": 420294.0}, {"date": "2024-03-01", "close": 55.8, "volume": 676811.0}, {"date": "2024-03-04", "close": 56.66, "volume": 533928.0}, {"date": "2024-03-05", "close": 56.85, "volume": 478050.0}, {"date": "2024-03-06", "close": 57.17, "volume": 396297.0}, {"date": "2024-03-07", "close": 57.54, "volume": 385548.0}, {"date": "2024-03-08", "close": 57.84, "volume": 367389.0}, {"date": "2024-03-11", "close": 58.49, "volume": 593400.0}, {"date": "2024-03-12", "close": 59.34, "volume": 939378.0}, {"date": "2024-03-13", "close": 59.4, "volume": 736155.0}, {"date": "2024-03-14", "close": 59.4, "volume": 515542.0}, {"date": "2024-03-15", "close": 59.41, "volume": 3003503.0}, {"date": "2024-03-18", "close": 60.44, "volume": 585282.0}, {"date": "2024-03-19", "close": 60.72, "volume": 426366.0}, {"date": "2024-03-20", "close": 61.65, "volume": 662903.0}, {"date": "2024-03-21", "close": 61.84, "volume": 502675.0}, {"date": "2024-03-22", "close": 61.17, "volume": 674042.0}, {"date": "2024-03-25", "close": 59.6, "volume": 654105.0}, {"date": "2024-03-26", "close": 59.46, "volume": 609487.0}, {"date": "2024-03-27", "close": 58.62, "volume": 650611.0}, {"date": "2024-03-28", "close": 58.85, "volume": 670570.0}, {"date": "2024-04-01", "close": 58.55, "volume": 595572.0}, {"date": "2024-04-02", "close": 58.91, "volume": 2089305.0}, {"date": "2024-04-03", "close": 61.04, "volume": 2223053.0}, {"date": "2024-04-04", "close": 62.8, "volume": 931432.0}, {"date": "2024-04-05", "close": 62.9, "volume": 1232797.0}, {"date": "2024-04-08", "close": 62.92, "volume": 629837.0}, {"date": "2024-04-09", "close": 62.46, "volume": 596566.0}, {"date": "2024-04-10", "close": 61.51, "volume": 587664.0}, {"date": "2024-04-11", "close": 60.92, "volume": 660735.0}, {"date": "2024-04-12", "close": 60.46, "volume": 589633.0}, {"date": "2024-04-15", "close": 60.33, "volume": 677100.0}, {"date": "2024-04-16", "close": 61.9, "volume": 546398.0}, {"date": "2024-04-17", "close": 60.36, "volume": 751108.0}, {"date": "2024-04-18", "close": 59.22, "volume": 868783.0}, {"date": "2024-04-19", "close": 60.09, "volume": 754298.0}, {"date": "2024-04-22", "close": 59.7, "volume": 687250.0}, {"date": "2024-04-23", "close": 59.68, "volume": 719457.0}, {"date": "2024-04-24", "close": 58.82, "volume": 555614.0}, {"date": "2024-04-25", "close": 58.11, "volume": 583442.0}, {"date": "2024-04-26", "close": 56.87, "volume": 652181.0}, {"date": "2024-04-29", "close": 57.66, "volume": 760433.0}, {"date": "2024-04-30", "close": 55.33, "volume": 692404.0}, {"date": "2024-05-01", "close": 55.25, "volume": 607047.0}, {"date": "2024-05-02", "close": 57.52, "volume": 630082.0}, {"date": "2024-05-03", "close": 56.8, "volume": 546948.0}, {"date": "2024-05-06", "close": 56.92, "volume": 594483.0}, {"date": "2024-05-07", "close": 57.08, "volume": 441916.0}, {"date": "2024-05-08", "close": 57.38, "volume": 354299.0}, {"date": "2024-05-09", "close": 58.11, "volume": 373614.0}, {"date": "2024-05-10", "close": 57.28, "volume": 361837.0}, {"date": "2024-05-13", "close": 57.5, "volume": 474762.0}, {"date": "2024-05-14", "close": 58.55, "volume": 459509.0}, {"date": "2024-05-15", "close": 57.8, "volume": 408590.0}, {"date": "2024-05-16", "close": 58.29, "volume": 356529.0}, {"date": "2024-05-17", "close": 58.18, "volume": 409565.0}, {"date": "2024-05-20", "close": 59.38, "volume": 437257.0}, {"date": "2024-05-21", "close": 61.07, "volume": 736647.0}, {"date": "2024-05-22", "close": 59.82, "volume": 661679.0}, {"date": "2024-05-23", "close": 59.71, "volume": 628530.0}, {"date": "2024-05-24", "close": 60.35, "volume": 386133.0}, {"date": "2024-05-28", "close": 60.53, "volume": 732490.0}, {"date": "2024-05-29", "close": 60.57, "volume": 818719.0}, {"date": "2024-05-30", "close": 60.12, "volume": 1678639.0}, {"date": "2024-05-31", "close": 61.67, "volume": 602416.0}, {"date": "2024-06-03", "close": 61.12, "volume": 612940.0}, {"date": "2024-06-04", "close": 60.81, "volume": 591633.0}, {"date": "2024-06-05", "close": 58.08, "volume": 517640.0}, {"date": "2024-06-06", "close": 58.68, "volume": 493996.0}, {"date": "2024-06-07", "close": 58.11, "volume": 265864.0}, {"date": "2024-06-10", "close": 57.97, "volume": 471798.0}, {"date": "2024-06-11", "close": 58.57, "volume": 329378.0}, {"date": "2024-06-12", "close": 58.56, "volume": 255182.0}, {"date": "2024-06-13", "close": 58.84, "volume": 306904.0}, {"date": "2024-06-14", "close": 58.63, "volume": 330960.0}, {"date": "2024-06-17", "close": 58.69, "volume": 528602.0}, {"date": "2024-06-18", "close": 58.93, "volume": 549362.0}, {"date": "2024-06-20", "close": 58.17, "volume": 511343.0}, {"date": "2024-06-21", "close": 58.27, "volume": 3993241.0}, {"date": "2024-06-24", "close": 60.87, "volume": 546528.0}, {"date": "2024-06-25", "close": 60.8, "volume": 533070.0}, {"date": "2024-06-26", "close": 60.6, "volume": 553491.0}, {"date": "2024-06-27", "close": 60.48, "volume": 411586.0}, {"date": "2024-06-28", "close": 61.11, "volume": 1998001.0}, {"date": "2024-07-01", "close": 62.78, "volume": 508430.0}, {"date": "2024-07-02", "close": 61.82, "volume": 358145.0}, {"date": "2024-07-03", "close": 62.16, "volume": 163477.0}, {"date": "2024-07-05", "close": 62.34, "volume": 334842.0}, {"date": "2024-07-08", "close": 62.87, "volume": 306883.0}, {"date": "2024-07-09", "close": 62.5, "volume": 457607.0}, {"date": "2024-07-10", "close": 63.01, "volume": 305299.0}, {"date": "2024-07-11", "close": 63.19, "volume": 371573.0}, {"date": "2024-07-12", "close": 63.14, "volume": 410155.0}, {"date": "2024-07-15", "close": 62.74, "volume": 375224.0}, {"date": "2024-07-16", "close": 64.32, "volume": 427418.0}, {"date": "2024-07-17", "close": 65.61, "volume": 986612.0}, {"date": "2024-07-18", "close": 65.4, "volume": 526733.0}, {"date": "2024-07-19", "close": 65.2, "volume": 422150.0}, {"date": "2024-07-22", "close": 64.49, "volume": 534295.0}, {"date": "2024-07-23", "close": 64.83, "volume": 541319.0}, {"date": "2024-07-24", "close": 66.86, "volume": 1187723.0}, {"date": "2024-07-25", "close": 71.05, "volume": 852730.0}, {"date": "2024-07-26", "close": 70.83, "volume": 656542.0}, {"date": "2024-07-29", "close": 70.56, "volume": 586666.0}, {"date": "2024-07-30", "close": 71.78, "volume": 497436.0}, {"date": "2024-07-31", "close": 71.57, "volume": 382824.0}, {"date": "2024-08-01", "close": 72.15, "volume": 572469.0}, {"date": "2024-08-02", "close": 70.8, "volume": 500273.0}, {"date": "2024-08-05", "close": 68.76, "volume": 501795.0}, {"date": "2024-08-06", "close": 69.19, "volume": 629558.0}, {"date": "2024-08-07", "close": 69.86, "volume": 371777.0}, {"date": "2024-08-08", "close": 69.99, "volume": 307332.0}, {"date": "2024-08-09", "close": 70.32, "volume": 321400.0}, {"date": "2024-08-12", "close": 69.6, "volume": 300119.0}, {"date": "2024-08-13", "close": 70.16, "volume": 296743.0}, {"date": "2024-08-14", "close": 70.27, "volume": 303628.0}, {"date": "2024-08-15", "close": 70.5, "volume": 321515.0}, {"date": "2024-08-16", "close": 70.74, "volume": 338413.0}, {"date": "2024-08-19", "close": 71.77, "volume": 506233.0}, {"date": "2024-08-20", "close": 71.84, "volume": 386289.0}, {"date": "2024-08-21", "close": 71.89, "volume": 329940.0}, {"date": "2024-08-22", "close": 72.06, "volume": 348946.0}, {"date": "2024-08-23", "close": 71.45, "volume": 334501.0}, {"date": "2024-08-26", "close": 71.38, "volume": 296978.0}, {"date": "2024-08-27", "close": 71.29, "volume": 515891.0}, {"date": "2024-08-28", "close": 71.44, "volume": 296725.0}, {"date": "2024-08-29", "close": 71.84, "volume": 211749.0}, {"date": "2024-08-30", "close": 72.04, "volume": 302052.0}, {"date": "2024-09-03", "close": 71.07, "volume": 454185.0}, {"date": "2024-09-04", "close": 68.94, "volume": 502477.0}, {"date": "2024-09-05", "close": 68.77, "volume": 645499.0}, {"date": "2024-09-06", "close": 69.01, "volume": 693753.0}, {"date": "2024-09-09", "close": 68.45, "volume": 444922.0}, {"date": "2024-09-10", "close": 69.29, "volume": 506634.0}, {"date": "2024-09-11", "close": 69.04, "volume": 444666.0}, {"date": "2024-09-12", "close": 69.35, "volume": 351975.0}, {"date": "2024-09-13", "close": 69.38, "volume": 621160.0}, {"date": "2024-09-16", "close": 70.11, "volume": 353035.0}, {"date": "2024-09-17", "close": 70.95, "volume": 500336.0}, {"date": "2024-09-18", "close": 71.32, "volume": 510573.0}, {"date": "2024-09-19", "close": 73.69, "volume": 509476.0}, {"date": "2024-09-20", "close": 74.73, "volume": 1263927.0}, {"date": "2024-09-23", "close": 74.61, "volume": 381427.0}, {"date": "2024-09-24", "close": 74.9, "volume": 609273.0}, {"date": "2024-09-25", "close": 73.14, "volume": 770215.0}, {"date": "2024-09-26", "close": 73.25, "volume": 1083263.0}, {"date": "2024-09-27", "close": 74.65, "volume": 455381.0}, {"date": "2024-09-30", "close": 74.84, "volume": 595967.0}, {"date": "2024-10-01", "close": 76.84, "volume": 1174025.0}, {"date": "2024-10-02", "close": 75.41, "volume": 1048698.0}, {"date": "2024-10-03", "close": 79.62, "volume": 1146252.0}, {"date": "2024-10-04", "close": 84.57, "volume": 1019539.0}, {"date": "2024-10-07", "close": 86.49, "volume": 989738.0}, {"date": "2024-10-08", "close": 87.4, "volume": 1139044.0}, {"date": "2024-10-09", "close": 89.9, "volume": 864084.0}, {"date": "2024-10-10", "close": 89.5, "volume": 693481.0}, {"date": "2024-10-11", "close": 90.45, "volume": 577282.0}, {"date": "2024-10-14", "close": 90.56, "volume": 497378.0}, {"date": "2024-10-15", "close": 92.22, "volume": 665623.0}, {"date": "2024-10-16", "close": 94.16, "volume": 510729.0}, {"date": "2024-10-17", "close": 94.4, "volume": 455753.0}, {"date": "2024-10-18", "close": 92.76, "volume": 451493.0}, {"date": "2024-10-21", "close": 91.16, "volume": 598805.0}, {"date": "2024-10-22", "close": 88.56, "volume": 776579.0}, {"date": "2024-10-23", "close": 88.46, "volume": 843397.0}, {"date": "2024-10-24", "close": 90.17, "volume": 568813.0}, {"date": "2024-10-25", "close": 89.43, "volume": 322608.0}, {"date": "2024-10-28", "close": 90.16, "volume": 445658.0}, {"date": "2024-10-29", "close": 90.2, "volume": 405183.0}, {"date": "2024-10-30", "close": 89.0, "volume": 315559.0}, {"date": "2024-10-31", "close": 87.78, "volume": 327820.0}, {"date": "2024-11-01", "close": 87.11, "volume": 434844.0}, {"date": "2024-11-04", "close": 87.31, "volume": 406779.0}, {"date": "2024-11-05", "close": 88.71, "volume": 367430.0}, {"date": "2024-11-06", "close": 90.71, "volume": 659401.0}, {"date": "2024-11-07", "close": 89.37, "volume": 439813.0}, {"date": "2024-11-08", "close": 90.95, "volume": 636268.0}, {"date": "2024-11-11", "close": 91.03, "volume": 338715.0}, {"date": "2024-11-12", "close": 92.86, "volume": 451986.0}, {"date": "2024-11-13", "close": 91.29, "volume": 379341.0}, {"date": "2024-11-14", "close": 90.44, "volume": 363190.0}, {"date": "2024-11-15", "close": 90.43, "volume": 407799.0}, {"date": "2024-11-18", "close": 93.97, "volume": 594374.0}, {"date": "2024-11-19", "close": 95.14, "volume": 486981.0}, {"date": "2024-11-20", "close": 94.78, "volume": 379990.0}, {"date": "2024-11-21", "close": 95.78, "volume": 263865.0}, {"date": "2024-11-22", "close": 95.96, "volume": 379987.0}, {"date": "2024-11-25", "close": 96.49, "volume": 707695.0}, {"date": "2024-11-26", "close": 96.62, "volume": 504840.0}, {"date": "2024-11-27", "close": 97.15, "volume": 339524.0}, {"date": "2024-11-29", "close": 97.61, "volume": 173715.0}, {"date": "2024-12-02", "close": 98.14, "volume": 432690.0}, {"date": "2024-12-03", "close": 98.64, "volume": 348924.0}, {"date": "2024-12-04", "close": 97.25, "volume": 496858.0}, {"date": "2024-12-05", "close": 97.3, "volume": 382255.0}, {"date": "2024-12-06", "close": 99.22, "volume": 447799.0}, {"date": "2024-12-09", "close": 101.79, "volume": 579162.0}, {"date": "2024-12-10", "close": 104.2, "volume": 567042.0}, {"date": "2024-12-11", "close": 105.76, "volume": 629416.0}, {"date": "2024-12-12", "close": 105.89, "volume": 594001.0}, {"date": "2024-12-13", "close": 108.12, "volume": 592178.0}, {"date": "2024-12-16", "close": 112.24, "volume": 800494.0}, {"date": "2024-12-17", "close": 106.66, "volume": 762048.0}, {"date": "2024-12-18", "close": 103.53, "volume": 606199.0}, {"date": "2024-12-19", "close": 104.37, "volume": 1051853.0}, {"date": "2024-12-20", "close": 102.89, "volume": 1905433.0}, {"date": "2024-12-23", "close": 100.59, "volume": 638745.0}, {"date": "2024-12-24", "close": 102.75, "volume": 205417.0}, {"date": "2024-12-26", "close": 102.07, "volume": 603462.0}, {"date": "2024-12-27", "close": 101.14, "volume": 413063.0}, {"date": "2024-12-30", "close": 102.03, "volume": 448998.0}, {"date": "2024-12-31", "close": 102.92, "volume": 356710.0}, {"date": "2025-01-02", "close": 105.63, "volume": 412524.0}, {"date": "2025-01-03", "close": 107.54, "volume": 413598.0}, {"date": "2025-01-06", "close": 104.75, "volume": 586975.0}, {"date": "2025-01-07", "close": 103.68, "volume": 967799.0}, {"date": "2025-01-08", "close": 104.73, "volume": 1826121.0}, {"date": "2025-01-10", "close": 101.93, "volume": 1041657.0}, {"date": "2025-01-13", "close": 107.0, "volume": 1168162.0}, {"date": "2025-01-14", "close": 109.97, "volume": 854623.0}, {"date": "2025-01-15", "close": 112.51, "volume": 944780.0}, {"date": "2025-01-16", "close": 111.91, "volume": 654524.0}, {"date": "2025-01-17", "close": 113.63, "volume": 583966.0}, {"date": "2025-01-21", "close": 114.23, "volume": 574878.0}, {"date": "2025-01-22", "close": 112.03, "volume": 442971.0}, {"date": "2025-01-23", "close": 110.48, "volume": 568609.0}, {"date": "2025-01-24", "close": 106.7, "volume": 919648.0}, {"date": "2025-01-27", "close": 109.38, "volume": 695180.0}, {"date": "2025-01-28", "close": 111.21, "volume": 686608.0}, {"date": "2025-01-29", "close": 112.38, "volume": 704890.0}, {"date": "2025-01-30", "close": 115.8, "volume": 604423.0}, {"date": "2025-01-31", "close": 107.9, "volume": 1947396.0}, {"date": "2025-02-03", "close": 106.7, "volume": 960614.0}, {"date": "2025-02-04", "close": 107.64, "volume": 1078439.0}, {"date": "2025-02-05", "close": 106.78, "volume": 871084.0}, {"date": "2025-02-06", "close": 108.77, "volume": 545933.0}, {"date": "2025-02-07", "close": 108.3, "volume": 703287.0}, {"date": "2025-02-10", "close": 109.41, "volume": 594670.0}, {"date": "2025-02-11", "close": 113.98, "volume": 725851.0}, {"date": "2025-02-12", "close": 106.15, "volume": 1267447.0}, {"date": "2025-02-13", "close": 108.6, "volume": 1012504.0}, {"date": "2025-02-14", "close": 95.1, "volume": 2081547.0}, {"date": "2025-02-18", "close": 90.96, "volume": 2347299.0}, {"date": "2025-02-19", "close": 92.04, "volume": 1142462.0}, {"date": "2025-02-20", "close": 90.11, "volume": 985698.0}, {"date": "2025-02-21", "close": 91.04, "volume": 950178.0}, {"date": "2025-02-24", "close": 89.34, "volume": 756709.0}, {"date": "2025-02-25", "close": 88.07, "volume": 1076018.0}, {"date": "2025-02-26", "close": 87.89, "volume": 1670163.0}, {"date": "2025-02-27", "close": 88.78, "volume": 958084.0}, {"date": "2025-02-28", "close": 90.39, "volume": 1191557.0}, {"date": "2025-03-03", "close": 90.46, "volume": 780302.0}, {"date": "2025-03-04", "close": 88.54, "volume": 973026.0}, {"date": "2025-03-05", "close": 84.19, "volume": 1020896.0}, {"date": "2025-03-06", "close": 82.65, "volume": 1692933.0}, {"date": "2025-03-07", "close": 87.18, "volume": 1149636.0}, {"date": "2025-03-10", "close": 87.37, "volume": 1018949.0}, {"date": "2025-03-11", "close": 87.63, "volume": 640766.0}, {"date": "2025-03-12", "close": 86.46, "volume": 1241553.0}, {"date": "2025-03-13", "close": 80.87, "volume": 1125297.0}, {"date": "2025-03-14", "close": 83.03, "volume": 801229.0}, {"date": "2025-03-17", "close": 91.7, "volume": 1685847.0}, {"date": "2025-03-18", "close": 87.97, "volume": 1070859.0}, {"date": "2025-03-19", "close": 89.39, "volume": 982313.0}, {"date": "2025-03-20", "close": 88.72, "volume": 878182.0}, {"date": "2025-03-21", "close": 89.2, "volume": 1669303.0}, {"date": "2025-03-24", "close": 93.2, "volume": 766530.0}, {"date": "2025-03-25", "close": 94.03, "volume": 914105.0}, {"date": "2025-03-26", "close": 92.8, "volume": 751635.0}, {"date": "2025-03-27", "close": 92.21, "volume": 556391.0}, {"date": "2025-03-28", "close": 91.01, "volume": 544201.0}, {"date": "2025-03-31", "close": 90.9, "volume": 770128.0}, {"date": "2025-04-01", "close": 91.4, "volume": 955007.0}, {"date": "2025-04-02", "close": 93.08, "volume": 713829.0}, {"date": "2025-04-03", "close": 92.97, "volume": 833333.0}, {"date": "2025-04-04", "close": 92.29, "volume": 1222513.0}, {"date": "2025-04-07", "close": 93.45, "volume": 1515588.0}, {"date": "2025-04-08", "close": 90.33, "volume": 2090841.0}, {"date": "2025-04-09", "close": 92.58, "volume": 2818256.0}, {"date": "2025-04-10", "close": 94.68, "volume": 1490730.0}, {"date": "2025-04-11", "close": 98.99, "volume": 1275280.0}, {"date": "2025-04-14", "close": 98.75, "volume": 1035915.0}, {"date": "2025-04-15", "close": 96.55, "volume": 621989.0}, {"date": "2025-04-16", "close": 92.5, "volume": 3306710.0}, {"date": "2025-04-17", "close": 91.49, "volume": 1949090.0}, {"date": "2025-04-21", "close": 90.17, "volume": 1130211.0}, {"date": "2025-04-22", "close": 93.1, "volume": 1240133.0}, {"date": "2025-04-23", "close": 93.3, "volume": 1363855.0}, {"date": "2025-04-24", "close": 92.68, "volume": 844748.0}, {"date": "2025-04-25", "close": 94.81, "volume": 775620.0}, {"date": "2025-04-28", "close": 95.5, "volume": 982706.0}, {"date": "2025-04-29", "close": 96.84, "volume": 936915.0}, {"date": "2025-04-30", "close": 93.37, "volume": 1209155.0}, {"date": "2025-05-01", "close": 92.48, "volume": 998456.0}, {"date": "2025-05-02", "close": 92.91, "volume": 748683.0}, {"date": "2025-05-05", "close": 92.8, "volume": 909446.0}, {"date": "2025-05-06", "close": 96.87, "volume": 1433147.0}, {"date": "2025-05-07", "close": 95.55, "volume": 673118.0}, {"date": "2025-05-08", "close": 90.73, "volume": 1291116.0}, {"date": "2025-05-09", "close": 91.23, "volume": 574716.0}, {"date": "2025-05-12", "close": 92.67, "volume": 831490.0}, {"date": "2025-05-13", "close": 93.95, "volume": 774914.0}, {"date": "2025-05-14", "close": 94.3, "volume": 773782.0}, {"date": "2025-05-15", "close": 97.01, "volume": 1145584.0}, {"date": "2025-05-16", "close": 99.64, "volume": 849403.0}, {"date": "2025-05-19", "close": 97.17, "volume": 990005.0}, {"date": "2025-05-20", "close": 96.36, "volume": 752984.0}, {"date": "2025-05-21", "close": 96.77, "volume": 697994.0}, {"date": "2025-05-22", "close": 95.01, "volume": 584469.0}, {"date": "2025-05-23", "close": 95.1, "volume": 496460.0}, {"date": "2025-05-27", "close": 95.52, "volume": 550086.0}, {"date": "2025-05-28", "close": 93.45, "volume": 489857.0}, {"date": "2025-05-29", "close": 94.07, "volume": 555040.0}, {"date": "2025-05-30", "close": 95.93, "volume": 861067.0}, {"date": "2025-06-02", "close": 96.91, "volume": 681909.0}, {"date": "2025-06-03", "close": 97.19, "volume": 822463.0}, {"date": "2025-06-04", "close": 95.4, "volume": 520958.0}, {"date": "2025-06-05", "close": 95.67, "volume": 523608.0}, {"date": "2025-06-06", "close": 98.13, "volume": 494053.0}, {"date": "2025-06-09", "close": 97.55, "volume": 501308.0}, {"date": "2025-06-10", "close": 96.1, "volume": 704456.0}, {"date": "2025-06-11", "close": 92.66, "volume": 864858.0}, {"date": "2025-06-12", "close": 94.83, "volume": 543950.0}, {"date": "2025-06-13", "close": 96.38, "volume": 642562.0}, {"date": "2025-06-16", "close": 100.21, "volume": 884476.0}, {"date": "2025-06-17", "close": 100.61, "volume": 613667.0}, {"date": "2025-06-18", "close": 103.07, "volume": 783656.0}, {"date": "2025-06-20", "close": 102.1, "volume": 1419838.0}, {"date": "2025-06-23", "close": 101.55, "volume": 741222.0}, {"date": "2025-06-24", "close": 101.86, "volume": 801570.0}, {"date": "2025-06-25", "close": 99.34, "volume": 751101.0}, {"date": "2025-06-26", "close": 98.58, "volume": 559247.0}, {"date": "2025-06-27", "close": 99.16, "volume": 1849394.0}, {"date": "2025-06-30", "close": 99.63, "volume": 924155.0}, {"date": "2025-07-01", "close": 101.88, "volume": 881886.0}, {"date": "2025-07-02", "close": 103.17, "volume": 907204.0}, {"date": "2025-07-03", "close": 102.9, "volume": 433063.0}, {"date": "2025-07-07", "close": 101.16, "volume": 739900.0}, {"date": "2025-07-08", "close": 102.37, "volume": 555429.0}, {"date": "2025-07-09", "close": 101.61, "volume": 519730.0}, {"date": "2025-07-10", "close": 100.74, "volume": 507225.0}, {"date": "2025-07-11", "close": 100.52, "volume": 701500.0}, {"date": "2025-07-14", "close": 101.98, "volume": 443203.0}, {"date": "2025-07-15", "close": 102.78, "volume": 896674.0}, {"date": "2025-07-16", "close": 104.49, "volume": 775211.0}, {"date": "2025-07-17", "close": 106.81, "volume": 1111492.0}, {"date": "2025-07-18", "close": 105.94, "volume": 713107.0}, {"date": "2025-07-21", "close": 106.17, "volume": 878586.0}, {"date": "2025-07-22", "close": 104.71, "volume": 1078859.0}, {"date": "2025-07-23", "close": 119.16, "volume": 3855694.0}, {"date": "2025-07-24", "close": 105.88, "volume": 1658779.0}, {"date": "2025-07-25", "close": 104.92, "volume": 1320132.0}, {"date": "2025-07-28", "close": 104.36, "volume": 1122077.0}, {"date": "2025-07-29", "close": 108.15, "volume": 1113038.0}, {"date": "2025-07-30", "close": 111.16, "volume": 1475920.0}, {"date": "2025-07-31", "close": 111.14, "volume": 857321.0}, {"date": "2025-08-01", "close": 107.88, "volume": 927144.0}, {"date": "2025-08-04", "close": 103.61, "volume": 1295835.0}, {"date": "2025-08-05", "close": 105.03, "volume": 864535.0}, {"date": "2025-08-06", "close": 104.45, "volume": 694462.0}, {"date": "2025-08-07", "close": 105.76, "volume": 572733.0}, {"date": "2025-08-08", "close": 107.74, "volume": 723771.0}, {"date": "2025-08-11", "close": 107.53, "volume": 749732.0}, {"date": "2025-08-12", "close": 107.83, "volume": 455226.0}, {"date": "2025-08-13", "close": 109.65, "volume": 1052453.0}, {"date": "2025-08-14", "close": 107.99, "volume": 490006.0}, {"date": "2025-08-15", "close": 110.65, "volume": 1086165.0}, {"date": "2025-08-18", "close": 108.9, "volume": 832727.0}, {"date": "2025-08-19", "close": 110.06, "volume": 558742.0}, {"date": "2025-08-20", "close": 114.2, "volume": 803294.0}, {"date": "2025-08-21", "close": 113.25, "volume": 700776.0}, {"date": "2025-08-22", "close": 116.04, "volume": 740641.0}, {"date": "2025-08-25", "close": 115.425, "volume": 585355.0}, {"date": "2025-08-26", "close": 114.99, "volume": 676211.0}, {"date": "2025-08-27", "close": 116.8, "volume": 493502.0}, {"date": "2025-08-28", "close": 115.4, "volume": 470919.0}, {"date": "2025-08-29", "close": 115.64, "volume": 544427.0}, {"date": "2025-09-02", "close": 116.01, "volume": 768032.0}, {"date": "2025-09-03", "close": 110.6, "volume": 922523.0}, {"date": "2025-09-04", "close": 113.07, "volume": 678303.0}, {"date": "2025-09-05", "close": 113.83, "volume": 720534.0}, {"date": "2025-09-08", "close": 111.54, "volume": 598320.0}, {"date": "2025-09-09", "close": 108.68, "volume": 699704.0}, {"date": "2025-09-10", "close": 109.5, "volume": 749622.0}, {"date": "2025-09-11", "close": 111.01, "volume": 420126.0}, {"date": "2025-09-12", "close": 110.64, "volume": 417254.0}, {"date": "2025-09-15", "close": 108.49, "volume": 494379.0}, {"date": "2025-09-16", "close": 103.01, "volume": 1229775.0}, {"date": "2025-09-17", "close": 103.52, "volume": 831640.0}, {"date": "2025-09-18", "close": 104.47, "volume": 767978.0}, {"date": "2025-09-19", "close": 100.0, "volume": 1892285.0}, {"date": "2025-09-22", "close": 99.47, "volume": 1492540.0}, {"date": "2025-09-23", "close": 96.85, "volume": 862038.0}, {"date": "2025-09-24", "close": 97.22, "volume": 880179.0}, {"date": "2025-09-25", "close": 97.49, "volume": 1482633.0}, {"date": "2025-09-26", "close": 98.43, "volume": 1582894.0}, {"date": "2025-09-29", "close": 96.12, "volume": 1384634.0}, {"date": "2025-09-30", "close": 94.1, "volume": 1613005.0}, {"date": "2025-10-01", "close": 92.96, "volume": 2323221.0}, {"date": "2025-10-02", "close": 92.58, "volume": 1736509.0}, {"date": "2025-10-03", "close": 92.56, "volume": 1813321.0}, {"date": "2025-10-06", "close": 92.77, "volume": 1480399.0}, {"date": "2025-10-07", "close": 92.87, "volume": 1227044.0}, {"date": "2025-10-08", "close": 92.12, "volume": 1476849.0}, {"date": "2025-10-09", "close": 91.55, "volume": 842350.0}, {"date": "2025-10-10", "close": 94.43, "volume": 1280007.0}, {"date": "2025-10-13", "close": 92.03, "volume": 1241075.0}, {"date": "2025-10-14", "close": 93.26, "volume": 801241.0}, {"date": "2025-10-15", "close": 93.05, "volume": 756240.0}, {"date": "2025-10-16", "close": 91.86, "volume": 969149.0}, {"date": "2025-10-17", "close": 94.56, "volume": 669838.0}, {"date": "2025-10-20", "close": 91.25, "volume": 1030556.0}, {"date": "2025-10-21", "close": 90.25, "volume": 1003578.0}, {"date": "2025-10-22", "close": 91.15, "volume": 824271.0}, {"date": "2025-10-23", "close": 89.35, "volume": 959112.0}, {"date": "2025-10-24", "close": 90.01, "volume": 645078.0}, {"date": "2025-10-27", "close": 90.49, "volume": 844598.0}, {"date": "2025-10-28", "close": 88.2, "volume": 996221.0}, {"date": "2025-10-29", "close": 87.12, "volume": 1108345.0}, {"date": "2025-10-30", "close": 86.87, "volume": 1021609.0}, {"date": "2025-10-31", "close": 87.8, "volume": 811854.0}, {"date": "2025-11-03", "close": 88.46, "volume": 830246.0}, {"date": "2025-11-04", "close": 88.85, "volume": 1118606.0}, {"date": "2025-11-05", "close": 88.56, "volume": 658544.0}, {"date": "2025-11-06", "close": 87.95, "volume": 618203.0}, {"date": "2025-11-07", "close": 88.72, "volume": 770121.0}, {"date": "2025-11-10", "close": 88.67, "volume": 561450.0}, {"date": "2025-11-11", "close": 89.93, "volume": 642207.0}, {"date": "2025-11-12", "close": 90.94, "volume": 891480.0}, {"date": "2025-11-13", "close": 91.57, "volume": 676033.0}, {"date": "2025-11-14", "close": 90.47, "volume": 575689.0}, {"date": "2025-11-17", "close": 88.01, "volume": 761169.0}, {"date": "2025-11-18", "close": 87.96, "volume": 644841.0}, {"date": "2025-11-19", "close": 87.66, "volume": 724724.0}, {"date": "2025-11-20", "close": 85.61, "volume": 945194.0}, {"date": "2025-11-21", "close": 86.37, "volume": 796238.0}, {"date": "2025-11-24", "close": 84.94, "volume": 978382.0}, {"date": "2025-11-25", "close": 83.85, "volume": 844010.0}, {"date": "2025-11-26", "close": 82.99, "volume": 901757.0}, {"date": "2025-11-28", "close": 83.32, "volume": 460816.0}, {"date": "2025-12-01", "close": 83.63, "volume": 900651.0}, {"date": "2025-12-02", "close": 81.51, "volume": 1204312.0}, {"date": "2025-12-03", "close": 82.67, "volume": 963481.0}, {"date": "2025-12-04", "close": 85.21, "volume": 1218732.0}, {"date": "2025-12-05", "close": 84.71, "volume": 772979.0}, {"date": "2025-12-08", "close": 85.31, "volume": 936556.0}, {"date": "2025-12-09", "close": 86.28, "volume": 671674.0}, {"date": "2025-12-10", "close": 85.96, "volume": 1051369.0}, {"date": "2025-12-11", "close": 87.58, "volume": 1086014.0}, {"date": "2025-12-12", "close": 86.89, "volume": 870159.0}, {"date": "2025-12-15", "close": 88.02, "volume": 1330442.0}, {"date": "2025-12-16", "close": 86.15, "volume": 1103023.0}, {"date": "2025-12-17", "close": 87.69, "volume": 917333.0}, {"date": "2025-12-18", "close": 86.07, "volume": 772419.0}, {"date": "2025-12-19", "close": 85.7, "volume": 1514389.0}, {"date": "2025-12-22", "close": 83.35, "volume": 1153859.0}, {"date": "2025-12-23", "close": 82.43, "volume": 942986.0}, {"date": "2025-12-24", "close": 82.84, "volume": 390215.0}, {"date": "2025-12-26", "close": 81.98, "volume": 711800.0}, {"date": "2025-12-29", "close": 82.08, "volume": 1052138.0}, {"date": "2025-12-30", "close": 80.52, "volume": 1653121.0}, {"date": "2025-12-31", "close": 79.57, "volume": 888982.0}, {"date": "2026-01-02", "close": 78.47, "volume": 979036.0}, {"date": "2026-01-05", "close": 79.07, "volume": 1405285.0}, {"date": "2026-01-06", "close": 79.08, "volume": 1882068.0}, {"date": "2026-01-07", "close": 77.81, "volume": 3148113.0}, {"date": "2026-01-08", "close": 75.46, "volume": 2027307.0}, {"date": "2026-01-09", "close": 73.69, "volume": 2502309.0}, {"date": "2026-01-12", "close": 73.86, "volume": 1746829.0}, {"date": "2026-01-13", "close": 72.44, "volume": 1522761.0}, {"date": "2026-01-14", "close": 73.67, "volume": 1933484.0}, {"date": "2026-01-15", "close": 77.12, "volume": 2095131.0}, {"date": "2026-01-16", "close": 77.92, "volume": 1823030.0}, {"date": "2026-01-20", "close": 77.44, "volume": 1675480.0}, {"date": "2026-01-21", "close": 79.5, "volume": 1467187.0}, {"date": "2026-01-22", "close": 81.57, "volume": 1848258.0}, {"date": "2026-01-23", "close": 80.5, "volume": 1310494.0}, {"date": "2026-01-26", "close": 82.365, "volume": 1116212.0}, {"date": "2026-01-27", "close": 83.49, "volume": 1735036.0}, {"date": "2026-01-28", "close": 81.4, "volume": 1643957.0}, {"date": "2026-01-29", "close": 82.5, "volume": 1331051.0}, {"date": "2026-01-30", "close": 83.53, "volume": 1446235.0}, {"date": "2026-02-02", "close": 83.91, "volume": 1083247.0}, {"date": "2026-02-03", "close": 85.21, "volume": 1132218.0}, {"date": "2026-02-04", "close": 86.67, "volume": 1328085.0}, {"date": "2026-02-05", "close": 84.28, "volume": 1065497.0}, {"date": "2026-02-06", "close": 82.53, "volume": 1157364.0}, {"date": "2026-02-09", "close": 82.49, "volume": 1003826.0}, {"date": "2026-02-10", "close": 81.63, "volume": 1275008.0}, {"date": "2026-02-11", "close": 83.18, "volume": 1057808.0}, {"date": "2026-02-12", "close": 83.21, "volume": 1311628.0}, {"date": "2026-02-13", "close": 83.44, "volume": 884987.0}, {"date": "2026-02-17", "close": 81.23, "volume": 770376.0}, {"date": "2026-02-18", "close": 82.24, "volume": 922065.0}, {"date": "2026-02-19", "close": 83.58, "volume": 933445.0}, {"date": "2026-02-20", "close": 83.81, "volume": 725994.0}, {"date": "2026-02-23", "close": 84.13, "volume": 759900.0}, {"date": "2026-02-24", "close": 84.88, "volume": 630793.0}, {"date": "2026-02-25", "close": 84.43, "volume": 867811.0}, {"date": "2026-02-26", "close": 83.85, "volume": 712903.0}, {"date": "2026-02-27", "close": 87.11, "volume": 953742.0}, {"date": "2026-03-02", "close": 87.5, "volume": 714747.0}, {"date": "2026-03-03", "close": 87.99, "volume": 952573.0}, {"date": "2026-03-04", "close": 88.5, "volume": 860507.0}, {"date": "2026-03-05", "close": 89.35, "volume": 1010657.0}, {"date": "2026-03-06", "close": 89.84, "volume": 793611.0}, {"date": "2026-03-09", "close": 87.8, "volume": 669735.0}, {"date": "2026-03-10", "close": 87.12, "volume": 436509.0}, {"date": "2026-03-11", "close": 88.18, "volume": 834741.0}, {"date": "2026-03-12", "close": 89.14, "volume": 900059.0}, {"date": "2026-03-13", "close": 87.85, "volume": 569495.0}, {"date": "2026-03-16", "close": 87.77, "volume": 889972.0}, {"date": "2026-03-17", "close": 86.62, "volume": 1076228.0}, {"date": "2026-03-18", "close": 83.71, "volume": 868051.0}, {"date": "2026-03-19", "close": 81.26, "volume": 980202.0}, {"date": "2026-03-20", "close": 78.35, "volume": 2602038.0}, {"date": "2026-03-23", "close": 77.07, "volume": 1021823.0}, {"date": "2026-03-24", "close": 78.6, "volume": 842364.0}, {"date": "2026-03-25", "close": 78.11, "volume": 793028.0}, {"date": "2026-03-26", "close": 78.7, "volume": 679447.0}, {"date": "2026-03-27", "close": 77.12, "volume": 812472.0}, {"date": "2026-03-30", "close": 78.66, "volume": 1072291.0}, {"date": "2026-03-31", "close": 79.15, "volume": 1255089.0}, {"date": "2026-04-01", "close": 83.36, "volume": 2487023.0}, {"date": "2026-04-02", "close": 78.1, "volume": 1959952.0}, {"date": "2026-04-06", "close": 78.97, "volume": 1050955.0}, {"date": "2026-04-07", "close": 77.24, "volume": 763932.0}, {"date": "2026-04-08", "close": 77.07, "volume": 985718.0}, {"date": "2026-04-09", "close": 77.72, "volume": 875537.0}, {"date": "2026-04-10", "close": 75.83, "volume": 758656.0}, {"date": "2026-04-13", "close": 75.97, "volume": 1148901.0}, {"date": "2026-04-14", "close": 75.56, "volume": 693366.0}, {"date": "2026-04-15", "close": 75.02, "volume": 598500.0}, {"date": "2026-04-16", "close": 76.31, "volume": 729583.0}, {"date": "2026-04-17", "close": 76.6, "volume": 727310.0}, {"date": "2026-04-20", "close": 75.12, "volume": 1000887.0}, {"date": "2026-04-21", "close": 77.02, "volume": 793220.0}, {"date": "2026-04-22", "close": 76.96, "volume": 569699.0}, {"date": "2026-04-23", "close": 76.18, "volume": 516174.0}, {"date": "2026-04-24", "close": 76.24, "volume": 478192.0}, {"date": "2026-04-27", "close": 77.78, "volume": 630350.0}, {"date": "2026-04-28", "close": 77.28, "volume": 596848.0}, {"date": "2026-04-29", "close": 75.07, "volume": 715327.0}, {"date": "2026-04-30", "close": 77.26, "volume": 651660.0}, {"date": "2026-05-01", "close": 76.25, "volume": 572749.0}, {"date": "2026-05-04", "close": 74.75, "volume": 635748.0}, {"date": "2026-05-05", "close": 76.87, "volume": 608952.0}, {"date": "2026-05-06", "close": 76.05, "volume": 564828.0}, {"date": "2026-05-07", "close": 75.74, "volume": 623673.0}, {"date": "2026-05-08", "close": 76.09, "volume": 570746.0}, {"date": "2026-05-11", "close": 75.45, "volume": 811180.0}, {"date": "2026-05-12", "close": 78.88, "volume": 1415070.0}, {"date": "2026-05-13", "close": 79.51, "volume": 1216362.0}, {"date": "2026-05-14", "close": 78.01, "volume": 696013.0}, {"date": "2026-05-15", "close": 76.88, "volume": 1051308.0}, {"date": "2026-05-18", "close": 77.61, "volume": 698666.0}, {"date": "2026-05-19", "close": 78.57, "volume": 828234.0}, {"date": "2026-05-20", "close": 78.26, "volume": 540985.0}, {"date": "2026-05-21", "close": 76.92, "volume": 597265.0}, {"date": "2026-05-22", "close": 77.01, "volume": 682544.0}, {"date": "2026-05-26", "close": 76.0, "volume": 687172.0}, {"date": "2026-05-27", "close": 76.03, "volume": 770632.0}, {"date": "2026-05-28", "close": 76.49, "volume": 565032.0}, {"date": "2026-05-29", "close": 74.72, "volume": 1122041.0}, {"date": "2026-06-01", "close": 75.14, "volume": 691441.0}, {"date": "2026-06-02", "close": 74.53, "volume": 649369.0}, {"date": "2026-06-03", "close": 75.35, "volume": 575721.0}, {"date": "2026-06-04", "close": 74.46, "volume": 762851.0}, {"date": "2026-06-05", "close": 75.65, "volume": 765518.0}, {"date": "2026-06-08", "close": 76.34, "volume": 462792.0}, {"date": "2026-06-09", "close": 77.69, "volume": 686593.0}, {"date": "2026-06-10", "close": 79.07, "volume": 721490.0}, {"date": "2026-06-11", "close": 79.87, "volume": 599722.0}, {"date": "2026-06-12", "close": 78.1, "volume": 707105.0}, {"date": "2026-06-15", "close": 79.57, "volume": 600140.0}, {"date": "2026-06-16", "close": 79.03, "volume": 488640.0}, {"date": "2026-06-17", "close": 78.3, "volume": 587942.0}, {"date": "2026-06-18", "close": 77.73, "volume": 1229834.0}, {"date": "2026-06-22", "close": 75.97, "volume": 976504.0}, {"date": "2026-06-23", "close": 79.57, "volume": 901326.0}, {"date": "2026-06-24", "close": 79.025, "volume": 729193.0}, {"date": "2026-06-25", "close": 78.24, "volume": 720856.0}, {"date": "2026-06-26", "close": 80.23, "volume": 2362878.0}, {"date": "2026-06-29", "close": 79.34, "volume": 736412.0}, {"date": "2026-06-30", "close": 80.56, "volume": 829334.0}, {"date": "2026-07-01", "close": 80.45, "volume": 978559.0}, {"date": "2026-07-02", "close": 83.85, "volume": 862736.0}, {"date": "2026-07-06", "close": 85.19, "volume": 751413.0}, {"date": "2026-07-07", "close": 85.41, "volume": 632795.0}, {"date": "2026-07-08", "close": 85.08, "volume": 672736.0}, {"date": "2026-07-09", "close": 85.35, "volume": 728572.0}, {"date": "2026-07-10", "close": 88.34, "volume": 865364.0}, {"date": "2026-07-13", "close": 83.41, "volume": 1416654.0}, {"date": "2026-07-14", "close": 83.14, "volume": 960127.0}, {"date": "2026-07-15", "close": 85.36, "volume": 902854.0}, {"date": "2026-07-16", "close": 88.28, "volume": 1033654.0}, {"date": "2026-07-17", "close": 88.55, "volume": 828769.0}, {"date": "2026-07-20", "close": 88.42, "volume": 844745.0}, {"date": "2026-07-21", "close": 87.25, "volume": 991020.0}, {"date": "2026-07-22", "close": 87.86, "volume": 2542464.0}, {"date": "2026-07-23", "close": 88.14, "volume": 1255369.0}, {"date": "2026-07-24", "close": 90.32, "volume": 969929.0}, {"date": "2026-07-27", "close": 88.72, "volume": 871619.0}, {"date": "2026-07-28", "close": 93.21, "volume": 1273269.0}, {"date": "2026-07-29", "close": 93.5, "volume": 1454065.0}, {"date": "2026-07-30", "close": 87.08, "volume": 968601.0}, {"date": "2026-07-31", "close": 87.78, "volume": 884032.0}, {"date": "2026-08-03", "close": 87.06, "volume": 737120.0}, {"date": "2026-08-04", "close": 84.77, "volume": 1021688.0}, {"date": "2026-08-05", "close": 85.67, "volume": 721715.0}, {"date": "2026-08-06", "close": 84.85, "volume": 612503.0}, {"date": "2026-08-07", "close": 85.08, "volume": 568628.0}, {"date": "2026-08-10", "close": 81.98, "volume": 716119.0}, {"date": "2026-08-11", "close": 82.56, "volume": 525842.0}, {"date": "2026-08-12", "close": 82.21, "volume": 659805.0}, {"date": "2026-08-13", "close": 82.59, "volume": 545722.0}, {"date": "2026-08-14", "close": 81.09, "volume": 642164.0}, {"date": "2026-08-17", "close": 80.435, "volume": 649933.0}, {"date": "2026-08-18", "close": 81.19, "volume": 661097.0}, {"date": "2026-08-19", "close": 80.55, "volume": 787200.0}, {"date": "2026-08-20", "close": 82.43, "volume": 1046385.0}, {"date": "2026-08-21", "close": 82.8, "volume": 2190170.0}, {"date": "2026-08-24", "close": 84.6, "volume": 1140939.0}, {"date": "2026-08-25", "close": 84.14, "volume": 627662.0}, {"date": "2026-08-26", "close": 83.06, "volume": 701059.0}, {"date": "2026-08-27", "close": 79.75, "volume": 1324004.0}, {"date": "2026-08-28", "close": 80.21, "volume": 705734.0}, {"date": "2026-08-31", "close": 78.92, "volume": 1237216.0}, {"date": "2026-09-01", "close": 79.02, "volume": 529741.0}, {"date": "2026-09-02", "close": 78.82, "volume": 606440.0}, {"date": "2026-09-03", "close": 76.03, "volume": 899570.0}, {"date": "2026-09-04", "close": 74.63, "volume": 872547.0}, {"date": "2026-09-08", "close": 74.83, "volume": 738676.0}, {"date": "2026-09-09", "close": 73.23, "volume": 779554.0}, {"date": "2026-09-10", "close": 73.71, "volume": 1746069.0}, {"date": "2026-09-11", "close": 73.98, "volume": 780303.0}, {"date": "2026-09-14", "close": 75.02, "volume": 737220.0}, {"date": "2026-09-15", "close": 74.39, "volume": 679907.0}, {"date": "2026-09-16", "close": 74.29, "volume": 794086.0}, {"date": "2026-09-17", "close": 74.09, "volume": 730766.0}, {"date": "2026-09-18", "close": 72.89, "volume": 1967408.0}, {"date": "2026-09-21", "close": 72.53, "volume": 861595.0}, {"date": "2026-09-22", "close": 73.13, "volume": 1438133.0}, {"date": "2026-09-23", "close": 71.73, "volume": 1049048.0}, {"date": "2026-09-24", "close": 68.48, "volume": 1270612.0}, {"date": "2026-09-25", "close": 67.43, "volume": 1116237.0}, {"date": "2026-09-28", "close": 67.355, "volume": 991139.0}, {"date": "2026-09-29", "close": 68.55, "volume": 1739147.0}, {"date": "2026-09-30", "close": 68.06, "volume": 3109382.0}, {"date": "2026-10-01", "close": 65.84, "volume": 2169931.0}, {"date": "2026-10-02", "close": 66.67, "volume": 1665009.0}, {"date": "2026-10-05", "close": 64.99, "volume": 2656402.0}, {"date": "2026-10-06", "close": 63.4, "volume": 1792269.0}, {"date": "2026-10-07", "close": 62.7, "volume": 1902879.0}, {"date": "2026-10-08", "close": 64.83, "volume": 1569535.0}, {"date": "2026-10-09", "close": 64.35, "volume": 1198168.0}, {"date": "2026-10-12", "close": 63.44, "volume": 933081.0}, {"date": "2026-10-13", "close": 62.71, "volume": 1264865.0}, {"date": "2026-10-14", "close": 63.19, "volume": 1037608.0}, {"date": "2026-10-15", "close": 63.59, "volume": 1380784.0}, {"date": "2026-10-16", "close": 63.65, "volume": 1022332.0}, {"date": "2026-10-19", "close": 62.04, "volume": 1007331.0}, {"date": "2026-10-20", "close": 61.72, "volume": 1294622.0}, {"date": "2026-10-21", "close": 60.61, "volume": 931294.0}, {"date": "2026-10-22", "close": 63.83, "volume": 1261393.0}, {"date": "2026-10-23", "close": 62.6, "volume": 1152532.0}, {"date": "2026-10-26", "close": 62.32, "volume": 832285.0}, {"date": "2026-10-27", "close": 62.37, "volume": 1170940.0}, {"date": "2026-10-28", "close": 61.18, "volume": 908616.0}, {"date": "2026-10-29", "close": 62.07, "volume": 901723.0}, {"date": "2026-10-30", "close": 63.56, "volume": 882737.0}], "refreshing": true}