{"ticker": "CIBR", "overview": {"name": "First Trust NASDAQ Cybersecurity ETF", "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": "CIBR", "has_prices": true, "as_of": "2026-08-07", "last": 97.85, "prev_close": 96.39, "change": 1.4599999999999937, "change_pct": 0.015146799460524886, "session_volume": 1155619.0, "vwap_5": 96.8008865927209, "vwap_20": 92.36585416065121, "vwap_60": 88.22617944867079, "vwap_250": 75.03633107259658, "high_52w": 97.94, "low_52w": 60.74, "avg_volume_20": 1367314.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-ba5ba5e2085a45ce9075fb818e972877-23", "src": "CONGRESS", "ticker": "CIBR", "cik": "", "company": "First Trust NASDAQ Cybersecurity ETF", "company_raw": "First Trust Nasdaq Cybersecurity ETF", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper offloads CIBR ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/ba5ba5e2-085a-45ce-9075-fb818e972877/", "trade_date": "2022-08-10", "timestamp": "2022-08-10", "mins": 2225744}, {"id": "SENATE-1faaea5705b94b83872b7e6d806c5c56-13", "src": "CONGRESS", "ticker": "CIBR", "cik": "", "company": "First Trust NASDAQ Cybersecurity ETF", "company_raw": "First Trust Nasdaq Cybersecurity ETF", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper offloads CIBR ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/1faaea57-05b9-4b83-872b-7e6d806c5c56/", "trade_date": "2022-05-10", "timestamp": "2022-05-10", "mins": 2358224}, {"id": "SENATE-a6c73206244d439c8887e977b545b901-24", "src": "CONGRESS", "ticker": "CIBR", "cik": "", "company": "First Trust NASDAQ Cybersecurity ETF", "company_raw": "First Trust Nasdaq Cybersecurity ETF", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper offloads CIBR ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a6c73206-244d-439c-8887-e977b545b901/", "trade_date": "2022-01-26", "timestamp": "2022-01-26", "mins": 2507984}, {"id": "SENATE-bc6505f642194ce3b146a9faaabda324-16", "src": "CONGRESS", "ticker": "CIBR", "cik": "", "company": "First Trust NASDAQ Cybersecurity ETF", "company_raw": "First Trust NASDAQ Cybersecurity ETF", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper buys CIBR ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc6505f6-4219-4ce3-b146-a9faaabda324/", "trade_date": "2020-04-02", "timestamp": "2020-04-02", "mins": 3464144}, {"id": "SENATE-a1c431fc093e4ace8f0a4f2ae481556d-16", "src": "CONGRESS", "ticker": "CIBR", "cik": "", "company": "First Trust NASDAQ Cybersecurity ETF", "company_raw": "First Trust NASDAQ Cybersecurity ETF", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper buys CIBR ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a1c431fc-093e-4ace-8f0a-4f2ae481556d/", "trade_date": "2020-04-02", "timestamp": "2020-04-02", "mins": 3464144}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 3003.0, "net": -1001.0, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2022-08-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ba5ba5e2-085a-45ce-9075-fb818e972877/"}, {"action": "SELL", "amount": 1001.0, "date": "2022-05-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/1faaea57-05b9-4b83-872b-7e6d806c5c56/"}, {"action": "SELL", "amount": 1001.0, "date": "2022-01-26", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a6c73206-244d-439c-8887-e977b545b901/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-04-02", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc6505f6-4219-4ce3-b146-a9faaabda324/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-04-02", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a1c431fc-093e-4ace-8f0a-4f2ae481556d/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2022-08-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ba5ba5e2-085a-45ce-9075-fb818e972877/"}}], "activity": [], "announcements": [], "performance": {"ticker": "CIBR", "has_prices": true, "summary": {"n": 2, "avg": 2.9155662264905966, "win_rate": 1.0, "best": 2.9155662264905966, "worst": 2.9155662264905966, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-04-02", "score": 0.0, "ref_price": 24.99, "return": 2.9155662264905966}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-04-02", "score": 0.0, "ref_price": 24.99, "return": 2.9155662264905966}]}, "price_series": [{"date": "2016-08-08", "close": 18.1835, "volume": 14441.0}, {"date": "2016-08-09", "close": 18.2599, "volume": 15365.0}, {"date": "2016-08-10", "close": 18.1835, "volume": 40133.0}, {"date": "2016-08-11", "close": 18.32, "volume": 22634.0}, {"date": "2016-08-12", "close": 18.359, "volume": 19249.0}, {"date": "2016-08-15", "close": 18.54, "volume": 51580.0}, {"date": "2016-08-16", "close": 18.6, "volume": 19684.0}, {"date": "2016-08-17", "close": 18.48, "volume": 25308.0}, {"date": "2016-08-18", "close": 18.63, "volume": 15335.0}, {"date": "2016-08-19", "close": 18.75, "volume": 105952.0}, {"date": "2016-08-22", "close": 18.75, "volume": 20524.0}, {"date": "2016-08-23", "close": 18.99, "volume": 26317.0}, {"date": "2016-08-24", "close": 18.83, "volume": 20687.0}, {"date": "2016-08-25", "close": 18.84, "volume": 9196.0}, {"date": "2016-08-26", "close": 18.84, "volume": 15327.0}, {"date": "2016-08-29", "close": 18.97, "volume": 21052.0}, {"date": "2016-08-30", "close": 18.9, "volume": 27773.0}, {"date": "2016-08-31", "close": 18.78, "volume": 10247.0}, {"date": "2016-09-01", "close": 19.05, "volume": 45727.0}, {"date": "2016-09-02", "close": 19.3399, "volume": 20923.0}, {"date": "2016-09-06", "close": 19.39, "volume": 13092.0}, {"date": "2016-09-07", "close": 19.371, "volume": 33629.0}, {"date": "2016-09-08", "close": 19.34, "volume": 11276.0}, {"date": "2016-09-09", "close": 19.0115, "volume": 53725.0}, {"date": "2016-09-12", "close": 19.1292, "volume": 18146.0}, {"date": "2016-09-13", "close": 18.9024, "volume": 51886.0}, {"date": "2016-09-14", "close": 18.8934, "volume": 8014.0}, {"date": "2016-09-15", "close": 19.05, "volume": 13142.0}, {"date": "2016-09-16", "close": 18.97, "volume": 30101.0}, {"date": "2016-09-19", "close": 19.119, "volume": 22067.0}, {"date": "2016-09-20", "close": 19.07, "volume": 8078.0}, {"date": "2016-09-21", "close": 19.273, "volume": 21839.0}, {"date": "2016-09-22", "close": 19.45, "volume": 40145.0}, {"date": "2016-09-23", "close": 19.4799, "volume": 13270.0}, {"date": "2016-09-26", "close": 19.29, "volume": 17402.0}, {"date": "2016-09-27", "close": 19.4513, "volume": 21516.0}, {"date": "2016-09-28", "close": 19.58, "volume": 29474.0}, {"date": "2016-09-29", "close": 19.5487, "volume": 29341.0}, {"date": "2016-09-30", "close": 19.82, "volume": 38844.0}, {"date": "2016-10-03", "close": 19.7799, "volume": 49162.0}, {"date": "2016-10-04", "close": 19.79, "volume": 28877.0}, {"date": "2016-10-05", "close": 19.93, "volume": 61056.0}, {"date": "2016-10-06", "close": 19.79, "volume": 59810.0}, {"date": "2016-10-07", "close": 19.69, "volume": 23684.0}, {"date": "2016-10-10", "close": 19.71, "volume": 15865.0}, {"date": "2016-10-11", "close": 19.39, "volume": 27840.0}, {"date": "2016-10-12", "close": 19.279, "volume": 22322.0}, {"date": "2016-10-13", "close": 19.19, "volume": 26585.0}, {"date": "2016-10-14", "close": 19.1314, "volume": 21849.0}, {"date": "2016-10-17", "close": 18.98, "volume": 20435.0}, {"date": "2016-10-18", "close": 19.126, "volume": 18802.0}, {"date": "2016-10-19", "close": 18.97, "volume": 22675.0}, {"date": "2016-10-20", "close": 19.03, "volume": 33028.0}, {"date": "2016-10-21", "close": 19.08, "volume": 15327.0}, {"date": "2016-10-24", "close": 19.23, "volume": 87987.0}, {"date": "2016-10-25", "close": 19.13, "volume": 40225.0}, {"date": "2016-10-26", "close": 19.25, "volume": 49678.0}, {"date": "2016-10-27", "close": 19.25, "volume": 21168.0}, {"date": "2016-10-28", "close": 19.355, "volume": 22490.0}, {"date": "2016-10-31", "close": 19.45, "volume": 14927.0}, {"date": "2016-11-01", "close": 19.26, "volume": 27453.0}, {"date": "2016-11-02", "close": 19.1093, "volume": 19087.0}, {"date": "2016-11-03", "close": 19.07, "volume": 31976.0}, {"date": "2016-11-04", "close": 19.02, "volume": 30909.0}, {"date": "2016-11-07", "close": 19.5324, "volume": 61058.0}, {"date": "2016-11-08", "close": 19.49, "volume": 30750.0}, {"date": "2016-11-09", "close": 19.76, "volume": 30818.0}, {"date": "2016-11-10", "close": 19.7344, "volume": 32254.0}, {"date": "2016-11-11", "close": 20.02, "volume": 45446.0}, {"date": "2016-11-14", "close": 20.0804, "volume": 46568.0}, {"date": "2016-11-15", "close": 20.28, "volume": 65846.0}, {"date": "2016-11-16", "close": 20.2496, "volume": 44495.0}, {"date": "2016-11-17", "close": 20.32, "volume": 58670.0}, {"date": "2016-11-18", "close": 20.26, "volume": 111610.0}, {"date": "2016-11-21", "close": 20.45, "volume": 181766.0}, {"date": "2016-11-22", "close": 20.35, "volume": 290793.0}, {"date": "2016-11-23", "close": 20.2, "volume": 109981.0}, {"date": "2016-11-25", "close": 20.25, "volume": 44909.0}, {"date": "2016-11-28", "close": 20.07, "volume": 59828.0}, {"date": "2016-11-29", "close": 20.07, "volume": 54630.0}, {"date": "2016-11-30", "close": 19.94, "volume": 48980.0}, {"date": "2016-12-01", "close": 19.44, "volume": 41759.0}, {"date": "2016-12-02", "close": 19.43, "volume": 62560.0}, {"date": "2016-12-05", "close": 19.73, "volume": 25083.0}, {"date": "2016-12-06", "close": 19.7799, "volume": 39799.0}, {"date": "2016-12-07", "close": 19.9501, "volume": 213091.0}, {"date": "2016-12-08", "close": 19.99, "volume": 103800.0}, {"date": "2016-12-09", "close": 20.01, "volume": 34833.0}, {"date": "2016-12-12", "close": 19.7802, "volume": 171030.0}, {"date": "2016-12-13", "close": 19.94, "volume": 50945.0}, {"date": "2016-12-14", "close": 19.87, "volume": 32727.0}, {"date": "2016-12-15", "close": 19.95, "volume": 54110.0}, {"date": "2016-12-16", "close": 19.8072, "volume": 36684.0}, {"date": "2016-12-19", "close": 19.87, "volume": 54030.0}, {"date": "2016-12-20", "close": 19.87, "volume": 56541.0}, {"date": "2016-12-21", "close": 19.78, "volume": 31291.0}, {"date": "2016-12-22", "close": 19.5499, "volume": 66981.0}, {"date": "2016-12-23", "close": 19.665, "volume": 32803.0}, {"date": "2016-12-27", "close": 19.83, "volume": 37579.0}, {"date": "2016-12-28", "close": 19.55, "volume": 57285.0}, {"date": "2016-12-29", "close": 19.57, "volume": 33660.0}, {"date": "2016-12-30", "close": 19.5205, "volume": 26576.0}, {"date": "2017-01-03", "close": 19.6, "volume": 29620.0}, {"date": "2017-01-04", "close": 19.8601, "volume": 61638.0}, {"date": "2017-01-05", "close": 20.01, "volume": 116205.0}, {"date": "2017-01-06", "close": 20.16, "volume": 141226.0}, {"date": "2017-01-09", "close": 20.08, "volume": 85213.0}, {"date": "2017-01-10", "close": 20.26, "volume": 61647.0}, {"date": "2017-01-11", "close": 20.38, "volume": 82168.0}, {"date": "2017-01-12", "close": 20.33, "volume": 65291.0}, {"date": "2017-01-13", "close": 20.525, "volume": 96833.0}, {"date": "2017-01-17", "close": 20.28, "volume": 64525.0}, {"date": "2017-01-18", "close": 20.3, "volume": 68462.0}, {"date": "2017-01-19", "close": 20.393, "volume": 49340.0}, {"date": "2017-01-20", "close": 20.41, "volume": 55947.0}, {"date": "2017-01-23", "close": 20.33, "volume": 45495.0}, {"date": "2017-01-24", "close": 20.55, "volume": 98578.0}, {"date": "2017-01-25", "close": 20.76, "volume": 96496.0}, {"date": "2017-01-26", "close": 20.62, "volume": 93510.0}, {"date": "2017-01-27", "close": 20.61, "volume": 216628.0}, {"date": "2017-01-30", "close": 20.53, "volume": 96353.0}, {"date": "2017-01-31", "close": 20.7864, "volume": 215675.0}, {"date": "2017-02-01", "close": 20.71, "volume": 59433.0}, {"date": "2017-02-02", "close": 20.8387, "volume": 92919.0}, {"date": "2017-02-03", "close": 21.14, "volume": 128602.0}, {"date": "2017-02-06", "close": 21.12, "volume": 98066.0}, {"date": "2017-02-07", "close": 21.22, "volume": 92495.0}, {"date": "2017-02-08", "close": 21.105, "volume": 79341.0}, {"date": "2017-02-09", "close": 21.42, "volume": 117551.0}, {"date": "2017-02-10", "close": 21.35, "volume": 64670.0}, {"date": "2017-02-13", "close": 21.44, "volume": 151120.0}, {"date": "2017-02-14", "close": 21.4473, "volume": 192730.0}, {"date": "2017-02-15", "close": 21.46, "volume": 73125.0}, {"date": "2017-02-16", "close": 21.44, "volume": 225832.0}, {"date": "2017-02-17", "close": 21.6164, "volume": 102026.0}, {"date": "2017-02-21", "close": 21.78, "volume": 174370.0}, {"date": "2017-02-22", "close": 21.65, "volume": 124492.0}, {"date": "2017-02-23", "close": 21.505, "volume": 108371.0}, {"date": "2017-02-24", "close": 21.51, "volume": 42827.0}, {"date": "2017-02-27", "close": 21.5326, "volume": 132799.0}, {"date": "2017-02-28", "close": 21.39, "volume": 83045.0}, {"date": "2017-03-01", "close": 21.1518, "volume": 140676.0}, {"date": "2017-03-02", "close": 21.0, "volume": 60800.0}, {"date": "2017-03-03", "close": 21.08, "volume": 94957.0}, {"date": "2017-03-06", "close": 20.94, "volume": 108694.0}, {"date": "2017-03-07", "close": 20.89, "volume": 89738.0}, {"date": "2017-03-08", "close": 20.97, "volume": 43486.0}, {"date": "2017-03-09", "close": 20.95, "volume": 45570.0}, {"date": "2017-03-10", "close": 21.151, "volume": 45363.0}, {"date": "2017-03-13", "close": 21.28, "volume": 79166.0}, {"date": "2017-03-14", "close": 21.11, "volume": 39046.0}, {"date": "2017-03-15", "close": 21.37, "volume": 55313.0}, {"date": "2017-03-16", "close": 21.54, "volume": 192608.0}, {"date": "2017-03-17", "close": 21.54, "volume": 109668.0}, {"date": "2017-03-20", "close": 21.56, "volume": 93347.0}, {"date": "2017-03-21", "close": 21.18, "volume": 100497.0}, {"date": "2017-03-22", "close": 21.25, "volume": 68983.0}, {"date": "2017-03-23", "close": 21.44, "volume": 107217.0}, {"date": "2017-03-24", "close": 21.44, "volume": 59723.0}, {"date": "2017-03-27", "close": 21.62, "volume": 53996.0}, {"date": "2017-03-28", "close": 21.53, "volume": 67597.0}, {"date": "2017-03-29", "close": 21.76, "volume": 65894.0}, {"date": "2017-03-30", "close": 21.67, "volume": 44071.0}, {"date": "2017-03-31", "close": 21.71, "volume": 69738.0}, {"date": "2017-04-03", "close": 21.49, "volume": 51816.0}, {"date": "2017-04-04", "close": 21.24, "volume": 121723.0}, {"date": "2017-04-05", "close": 21.23, "volume": 85711.0}, {"date": "2017-04-06", "close": 21.33, "volume": 45014.0}, {"date": "2017-04-07", "close": 21.3, "volume": 41374.0}, {"date": "2017-04-10", "close": 21.31, "volume": 46030.0}, {"date": "2017-04-11", "close": 21.31, "volume": 59155.0}, {"date": "2017-04-12", "close": 21.18, "volume": 39554.0}, {"date": "2017-04-13", "close": 20.955, "volume": 65952.0}, {"date": "2017-04-17", "close": 21.12, "volume": 76534.0}, {"date": "2017-04-18", "close": 21.01, "volume": 57305.0}, {"date": "2017-04-19", "close": 21.0822, "volume": 82739.0}, {"date": "2017-04-20", "close": 21.055, "volume": 120312.0}, {"date": "2017-04-21", "close": 21.16, "volume": 36187.0}, {"date": "2017-04-24", "close": 21.37, "volume": 67640.0}, {"date": "2017-04-25", "close": 21.53, "volume": 85076.0}, {"date": "2017-04-26", "close": 21.55, "volume": 88663.0}, {"date": "2017-04-27", "close": 21.4783, "volume": 77045.0}, {"date": "2017-04-28", "close": 21.36, "volume": 34403.0}, {"date": "2017-05-01", "close": 21.46, "volume": 60786.0}, {"date": "2017-05-02", "close": 21.49, "volume": 39296.0}, {"date": "2017-05-03", "close": 21.38, "volume": 34106.0}, {"date": "2017-05-04", "close": 21.6, "volume": 57979.0}, {"date": "2017-05-05", "close": 21.89, "volume": 53240.0}, {"date": "2017-05-08", "close": 21.81, "volume": 43715.0}, {"date": "2017-05-09", "close": 21.81, "volume": 27440.0}, {"date": "2017-05-10", "close": 21.86, "volume": 50214.0}, {"date": "2017-05-11", "close": 21.68, "volume": 123317.0}, {"date": "2017-05-12", "close": 21.6041, "volume": 46032.0}, {"date": "2017-05-15", "close": 22.17, "volume": 405317.0}, {"date": "2017-05-16", "close": 22.2, "volume": 187547.0}, {"date": "2017-05-17", "close": 21.62, "volume": 240154.0}, {"date": "2017-05-18", "close": 21.47, "volume": 199275.0}, {"date": "2017-05-19", "close": 21.5, "volume": 136854.0}, {"date": "2017-05-22", "close": 21.77, "volume": 110665.0}, {"date": "2017-05-23", "close": 21.82, "volume": 146269.0}, {"date": "2017-05-24", "close": 21.86, "volume": 105750.0}, {"date": "2017-05-25", "close": 21.9, "volume": 104341.0}, {"date": "2017-05-26", "close": 21.79, "volume": 101482.0}, {"date": "2017-05-30", "close": 21.76, "volume": 121399.0}, {"date": "2017-05-31", "close": 21.78, "volume": 80860.0}, {"date": "2017-06-01", "close": 22.21, "volume": 181738.0}, {"date": "2017-06-02", "close": 22.26, "volume": 112889.0}, {"date": "2017-06-05", "close": 22.21, "volume": 94224.0}, {"date": "2017-06-06", "close": 22.27, "volume": 119258.0}, {"date": "2017-06-07", "close": 22.32, "volume": 70346.0}, {"date": "2017-06-08", "close": 22.35, "volume": 98675.0}, {"date": "2017-06-09", "close": 21.78, "volume": 139997.0}, {"date": "2017-06-12", "close": 21.7, "volume": 168241.0}, {"date": "2017-06-13", "close": 21.88, "volume": 60078.0}, {"date": "2017-06-14", "close": 21.79, "volume": 87619.0}, {"date": "2017-06-15", "close": 21.64, "volume": 141962.0}, {"date": "2017-06-16", "close": 21.65, "volume": 68029.0}, {"date": "2017-06-19", "close": 21.78, "volume": 61667.0}, {"date": "2017-06-20", "close": 21.56, "volume": 74401.0}, {"date": "2017-06-21", "close": 21.65, "volume": 82195.0}, {"date": "2017-06-22", "close": 21.74, "volume": 66656.0}, {"date": "2017-06-23", "close": 21.93, "volume": 33760.0}, {"date": "2017-06-26", "close": 21.84, "volume": 95621.0}, {"date": "2017-06-27", "close": 21.5995, "volume": 92733.0}, {"date": "2017-06-28", "close": 21.94, "volume": 69557.0}, {"date": "2017-06-29", "close": 21.54, "volume": 122136.0}, {"date": "2017-06-30", "close": 21.57, "volume": 60147.0}, {"date": "2017-07-03", "close": 21.42, "volume": 114882.0}, {"date": "2017-07-05", "close": 21.55, "volume": 64833.0}, {"date": "2017-07-06", "close": 21.29, "volume": 91355.0}, {"date": "2017-07-07", "close": 21.62, "volume": 128794.0}, {"date": "2017-07-10", "close": 21.73, "volume": 48619.0}, {"date": "2017-07-11", "close": 21.82, "volume": 51090.0}, {"date": "2017-07-12", "close": 22.02, "volume": 107578.0}, {"date": "2017-07-13", "close": 22.06, "volume": 107156.0}, {"date": "2017-07-14", "close": 21.96, "volume": 121294.0}, {"date": "2017-07-17", "close": 22.02, "volume": 82752.0}, {"date": "2017-07-18", "close": 22.04, "volume": 84149.0}, {"date": "2017-07-19", "close": 22.29, "volume": 138271.0}, {"date": "2017-07-20", "close": 22.2, "volume": 151521.0}, {"date": "2017-07-21", "close": 22.03, "volume": 117663.0}, {"date": "2017-07-24", "close": 21.94, "volume": 92880.0}, {"date": "2017-07-25", "close": 22.05, "volume": 71204.0}, {"date": "2017-07-26", "close": 21.7, "volume": 69097.0}, {"date": "2017-07-27", "close": 21.47, "volume": 231212.0}, {"date": "2017-07-28", "close": 21.38, "volume": 75772.0}, {"date": "2017-07-31", "close": 21.29, "volume": 94659.0}, {"date": "2017-08-01", "close": 21.415, "volume": 58229.0}, {"date": "2017-08-02", "close": 21.22, "volume": 128887.0}, {"date": "2017-08-03", "close": 21.3201, "volume": 195822.0}, {"date": "2017-08-04", "close": 21.27, "volume": 47617.0}, {"date": "2017-08-07", "close": 21.2301, "volume": 67965.0}, {"date": "2017-08-08", "close": 21.07, "volume": 73524.0}, {"date": "2017-08-09", "close": 21.06, "volume": 55458.0}, {"date": "2017-08-10", "close": 20.63, "volume": 93979.0}, {"date": "2017-08-11", "close": 20.76, "volume": 91632.0}, {"date": "2017-08-14", "close": 21.05, "volume": 44349.0}, {"date": "2017-08-15", "close": 21.02, "volume": 44678.0}, {"date": "2017-08-16", "close": 21.13, "volume": 37253.0}, {"date": "2017-08-17", "close": 20.791, "volume": 46062.0}, {"date": "2017-08-18", "close": 20.74, "volume": 110546.0}, {"date": "2017-08-21", "close": 20.73, "volume": 108273.0}, {"date": "2017-08-22", "close": 20.9979, "volume": 134400.0}, {"date": "2017-08-23", "close": 20.95, "volume": 39060.0}, {"date": "2017-08-24", "close": 21.07, "volume": 541595.0}, {"date": "2017-08-25", "close": 21.07, "volume": 104134.0}, {"date": "2017-08-28", "close": 21.12, "volume": 52346.0}, {"date": "2017-08-29", "close": 21.11, "volume": 45830.0}, {"date": "2017-08-30", "close": 21.35, "volume": 85055.0}, {"date": "2017-08-31", "close": 21.56, "volume": 167544.0}, {"date": "2017-09-01", "close": 21.71, "volume": 70458.0}, {"date": "2017-09-05", "close": 21.42, "volume": 68319.0}, {"date": "2017-09-06", "close": 21.46, "volume": 42781.0}, {"date": "2017-09-07", "close": 21.57, "volume": 55823.0}, {"date": "2017-09-08", "close": 21.52, "volume": 125603.0}, {"date": "2017-09-11", "close": 21.82, "volume": 139983.0}, {"date": "2017-09-12", "close": 21.94, "volume": 184972.0}, {"date": "2017-09-13", "close": 21.77, "volume": 85548.0}, {"date": "2017-09-14", "close": 21.72, "volume": 171362.0}, {"date": "2017-09-15", "close": 21.8, "volume": 142649.0}, {"date": "2017-09-18", "close": 21.9, "volume": 116903.0}, {"date": "2017-09-19", "close": 21.97, "volume": 119242.0}, {"date": "2017-09-20", "close": 21.95, "volume": 49620.0}, {"date": "2017-09-21", "close": 21.86, "volume": 50854.0}, {"date": "2017-09-22", "close": 21.97, "volume": 73281.0}, {"date": "2017-09-25", "close": 21.73, "volume": 75388.0}, {"date": "2017-09-26", "close": 21.76, "volume": 80709.0}, {"date": "2017-09-27", "close": 21.93, "volume": 73159.0}, {"date": "2017-09-28", "close": 21.83, "volume": 73332.0}, {"date": "2017-09-29", "close": 21.86, "volume": 136746.0}, {"date": "2017-10-02", "close": 22.04, "volume": 111838.0}, {"date": "2017-10-03", "close": 22.06, "volume": 150251.0}, {"date": "2017-10-04", "close": 22.19, "volume": 89245.0}, {"date": "2017-10-05", "close": 22.28, "volume": 70620.0}, {"date": "2017-10-06", "close": 22.39, "volume": 116854.0}, {"date": "2017-10-09", "close": 22.26, "volume": 85184.0}, {"date": "2017-10-10", "close": 22.22, "volume": 78851.0}, {"date": "2017-10-11", "close": 22.05, "volume": 84690.0}, {"date": "2017-10-12", "close": 22.04, "volume": 70508.0}, {"date": "2017-10-13", "close": 22.07, "volume": 65365.0}, {"date": "2017-10-16", "close": 22.02, "volume": 84023.0}, {"date": "2017-10-17", "close": 21.96, "volume": 51206.0}, {"date": "2017-10-18", "close": 22.1, "volume": 80353.0}, {"date": "2017-10-19", "close": 22.1, "volume": 123944.0}, {"date": "2017-10-20", "close": 22.29, "volume": 74747.0}, {"date": "2017-10-23", "close": 22.17, "volume": 147794.0}, {"date": "2017-10-24", "close": 22.26, "volume": 62387.0}, {"date": "2017-10-25", "close": 22.14, "volume": 145284.0}, {"date": "2017-10-26", "close": 22.2201, "volume": 54696.0}, {"date": "2017-10-27", "close": 22.3532, "volume": 68765.0}, {"date": "2017-10-30", "close": 22.28, "volume": 47686.0}, {"date": "2017-10-31", "close": 22.34, "volume": 98991.0}, {"date": "2017-11-01", "close": 22.1902, "volume": 238098.0}, {"date": "2017-11-02", "close": 21.9542, "volume": 80719.0}, {"date": "2017-11-03", "close": 21.98, "volume": 69313.0}, {"date": "2017-11-06", "close": 22.05, "volume": 61949.0}, {"date": "2017-11-07", "close": 21.9, "volume": 72115.0}, {"date": "2017-11-08", "close": 22.1, "volume": 48620.0}, {"date": "2017-11-09", "close": 21.77, "volume": 70392.0}, {"date": "2017-11-10", "close": 21.77, "volume": 49967.0}, {"date": "2017-11-13", "close": 21.64, "volume": 52520.0}, {"date": "2017-11-14", "close": 21.64, "volume": 54155.0}, {"date": "2017-11-15", "close": 21.5299, "volume": 46157.0}, {"date": "2017-11-16", "close": 21.87, "volume": 40454.0}, {"date": "2017-11-17", "close": 22.0, "volume": 55209.0}, {"date": "2017-11-20", "close": 22.19, "volume": 69622.0}, {"date": "2017-11-21", "close": 22.413, "volume": 62412.0}, {"date": "2017-11-22", "close": 22.49, "volume": 60308.0}, {"date": "2017-11-24", "close": 22.57, "volume": 29890.0}, {"date": "2017-11-27", "close": 22.64, "volume": 269182.0}, {"date": "2017-11-28", "close": 22.7694, "volume": 91930.0}, {"date": "2017-11-29", "close": 22.43, "volume": 98559.0}, {"date": "2017-11-30", "close": 22.58, "volume": 96902.0}, {"date": "2017-12-01", "close": 22.6799, "volume": 78008.0}, {"date": "2017-12-04", "close": 22.22, "volume": 63457.0}, {"date": "2017-12-05", "close": 22.13, "volume": 41150.0}, {"date": "2017-12-06", "close": 22.17, "volume": 52996.0}, {"date": "2017-12-07", "close": 22.28, "volume": 42938.0}, {"date": "2017-12-08", "close": 22.47, "volume": 30444.0}, {"date": "2017-12-11", "close": 22.6876, "volume": 184815.0}, {"date": "2017-12-12", "close": 22.72, "volume": 48409.0}, {"date": "2017-12-13", "close": 22.77, "volume": 32739.0}, {"date": "2017-12-14", "close": 22.79, "volume": 50351.0}, {"date": "2017-12-15", "close": 22.9875, "volume": 32994.0}, {"date": "2017-12-18", "close": 23.34, "volume": 123679.0}, {"date": "2017-12-19", "close": 23.32, "volume": 364281.0}, {"date": "2017-12-20", "close": 23.26, "volume": 58218.0}, {"date": "2017-12-21", "close": 23.17, "volume": 51620.0}, {"date": "2017-12-22", "close": 23.1, "volume": 75822.0}, {"date": "2017-12-26", "close": 23.15, "volume": 27193.0}, {"date": "2017-12-27", "close": 23.18, "volume": 259645.0}, {"date": "2017-12-28", "close": 23.18, "volume": 41480.0}, {"date": "2017-12-29", "close": 23.13, "volume": 64485.0}, {"date": "2018-01-02", "close": 23.39, "volume": 58474.0}, {"date": "2018-01-03", "close": 23.59, "volume": 76099.0}, {"date": "2018-01-04", "close": 23.71, "volume": 98556.0}, {"date": "2018-01-05", "close": 23.74, "volume": 59147.0}, {"date": "2018-01-08", "close": 23.93, "volume": 224274.0}, {"date": "2018-01-09", "close": 23.85, "volume": 77234.0}, {"date": "2018-01-10", "close": 23.835, "volume": 127239.0}, {"date": "2018-01-11", "close": 24.11, "volume": 106073.0}, {"date": "2018-01-12", "close": 24.2, "volume": 87139.0}, {"date": "2018-01-16", "close": 23.96, "volume": 85074.0}, {"date": "2018-01-17", "close": 24.2, "volume": 88304.0}, {"date": "2018-01-18", "close": 24.15, "volume": 47434.0}, {"date": "2018-01-19", "close": 24.18, "volume": 84189.0}, {"date": "2018-01-22", "close": 24.2, "volume": 127960.0}, {"date": "2018-01-23", "close": 24.36, "volume": 98017.0}, {"date": "2018-01-24", "close": 24.32, "volume": 121184.0}, {"date": "2018-01-25", "close": 24.21, "volume": 88510.0}, {"date": "2018-01-26", "close": 24.65, "volume": 87763.0}, {"date": "2018-01-29", "close": 24.29, "volume": 69626.0}, {"date": "2018-01-30", "close": 24.07, "volume": 80971.0}, {"date": "2018-01-31", "close": 24.14, "volume": 106372.0}, {"date": "2018-02-01", "close": 24.32, "volume": 450466.0}, {"date": "2018-02-02", "close": 23.91, "volume": 123558.0}, {"date": "2018-02-05", "close": 23.21, "volume": 144902.0}, {"date": "2018-02-06", "close": 23.43, "volume": 319497.0}, {"date": "2018-02-07", "close": 23.21, "volume": 93284.0}, {"date": "2018-02-08", "close": 22.64, "volume": 252961.0}, {"date": "2018-02-09", "close": 23.02, "volume": 142993.0}, {"date": "2018-02-12", "close": 23.38, "volume": 49223.0}, {"date": "2018-02-13", "close": 23.7353, "volume": 72808.0}, {"date": "2018-02-14", "close": 24.12, "volume": 66753.0}, {"date": "2018-02-15", "close": 24.57, "volume": 155442.0}, {"date": "2018-02-16", "close": 24.71, "volume": 155131.0}, {"date": "2018-02-20", "close": 24.6818, "volume": 92801.0}, {"date": "2018-02-21", "close": 24.67, "volume": 77599.0}, {"date": "2018-02-22", "close": 24.65, "volume": 197353.0}, {"date": "2018-02-23", "close": 24.88, "volume": 77980.0}, {"date": "2018-02-26", "close": 25.19, "volume": 100991.0}, {"date": "2018-02-27", "close": 25.03, "volume": 101817.0}, {"date": "2018-02-28", "close": 24.9, "volume": 243277.0}, {"date": "2018-03-01", "close": 24.64, "volume": 87663.0}, {"date": "2018-03-02", "close": 25.0635, "volume": 158947.0}, {"date": "2018-03-05", "close": 25.23, "volume": 68280.0}, {"date": "2018-03-06", "close": 25.38, "volume": 81515.0}, {"date": "2018-03-07", "close": 25.61, "volume": 101326.0}, {"date": "2018-03-08", "close": 25.78, "volume": 174829.0}, {"date": "2018-03-09", "close": 26.03, "volume": 93435.0}, {"date": "2018-03-12", "close": 26.02, "volume": 99878.0}, {"date": "2018-03-13", "close": 25.79, "volume": 170585.0}, {"date": "2018-03-14", "close": 25.86, "volume": 68344.0}, {"date": "2018-03-15", "close": 25.91, "volume": 53933.0}, {"date": "2018-03-16", "close": 25.83, "volume": 77726.0}, {"date": "2018-03-19", "close": 25.41, "volume": 168737.0}, {"date": "2018-03-20", "close": 25.61, "volume": 68641.0}, {"date": "2018-03-21", "close": 25.69, "volume": 120742.0}, {"date": "2018-03-22", "close": 25.11, "volume": 100844.0}, {"date": "2018-03-23", "close": 24.675, "volume": 90417.0}, {"date": "2018-03-26", "close": 25.31, "volume": 195359.0}, {"date": "2018-03-27", "close": 24.6738, "volume": 137453.0}, {"date": "2018-03-28", "close": 24.47, "volume": 129391.0}, {"date": "2018-03-29", "close": 25.07, "volume": 203775.0}, {"date": "2018-04-02", "close": 24.6, "volume": 116312.0}, {"date": "2018-04-03", "close": 24.9, "volume": 184308.0}, {"date": "2018-04-04", "close": 25.11, "volume": 103797.0}, {"date": "2018-04-05", "close": 25.42, "volume": 85616.0}, {"date": "2018-04-06", "close": 24.99, "volume": 114006.0}, {"date": "2018-04-09", "close": 24.96, "volume": 98891.0}, {"date": "2018-04-10", "close": 25.41, "volume": 117917.0}, {"date": "2018-04-11", "close": 25.46, "volume": 257043.0}, {"date": "2018-04-12", "close": 25.78, "volume": 509560.0}, {"date": "2018-04-13", "close": 25.71, "volume": 244448.0}, {"date": "2018-04-16", "close": 26.0, "volume": 366586.0}, {"date": "2018-04-17", "close": 26.43, "volume": 499601.0}, {"date": "2018-04-18", "close": 26.57, "volume": 509208.0}, {"date": "2018-04-19", "close": 26.46, "volume": 393268.0}, {"date": "2018-04-20", "close": 26.28, "volume": 613664.0}, {"date": "2018-04-23", "close": 26.27, "volume": 279674.0}, {"date": "2018-04-24", "close": 26.02, "volume": 265107.0}, {"date": "2018-04-25", "close": 25.86, "volume": 392522.0}, {"date": "2018-04-26", "close": 26.16, "volume": 140699.0}, {"date": "2018-04-27", "close": 25.92, "volume": 198671.0}, {"date": "2018-04-30", "close": 25.86, "volume": 149356.0}, {"date": "2018-05-01", "close": 25.94, "volume": 146419.0}, {"date": "2018-05-02", "close": 25.95, "volume": 212509.0}, {"date": "2018-05-03", "close": 25.89, "volume": 89349.0}, {"date": "2018-05-04", "close": 26.16, "volume": 137521.0}, {"date": "2018-05-07", "close": 26.42, "volume": 299647.0}, {"date": "2018-05-08", "close": 26.68, "volume": 163181.0}, {"date": "2018-05-09", "close": 27.08, "volume": 312754.0}, {"date": "2018-05-10", "close": 27.33, "volume": 434211.0}, {"date": "2018-05-11", "close": 26.61, "volume": 248629.0}, {"date": "2018-05-14", "close": 26.51, "volume": 211416.0}, {"date": "2018-05-15", "close": 26.46, "volume": 338243.0}, {"date": "2018-05-16", "close": 26.33, "volume": 240427.0}, {"date": "2018-05-17", "close": 26.39, "volume": 125744.0}, {"date": "2018-05-18", "close": 26.47, "volume": 92937.0}, {"date": "2018-05-21", "close": 26.56, "volume": 125451.0}, {"date": "2018-05-22", "close": 26.31, "volume": 152216.0}, {"date": "2018-05-23", "close": 26.42, "volume": 111874.0}, {"date": "2018-05-24", "close": 26.6, "volume": 174316.0}, {"date": "2018-05-25", "close": 26.47, "volume": 345822.0}, {"date": "2018-05-29", "close": 26.26, "volume": 201011.0}, {"date": "2018-05-30", "close": 26.54, "volume": 188185.0}, {"date": "2018-05-31", "close": 26.48, "volume": 139220.0}, {"date": "2018-06-01", "close": 26.76, "volume": 209477.0}, {"date": "2018-06-04", "close": 26.92, "volume": 190027.0}, {"date": "2018-06-05", "close": 27.14, "volume": 170430.0}, {"date": "2018-06-06", "close": 27.27, "volume": 220236.0}, {"date": "2018-06-07", "close": 26.96, "volume": 337306.0}, {"date": "2018-06-08", "close": 27.14, "volume": 153068.0}, {"date": "2018-06-11", "close": 27.23, "volume": 154317.0}, {"date": "2018-06-12", "close": 27.5, "volume": 267837.0}, {"date": "2018-06-13", "close": 27.49, "volume": 163065.0}, {"date": "2018-06-14", "close": 27.665, "volume": 262960.0}, {"date": "2018-06-15", "close": 27.5086, "volume": 137328.0}, {"date": "2018-06-18", "close": 27.605, "volume": 169498.0}, {"date": "2018-06-19", "close": 27.32, "volume": 474633.0}, {"date": "2018-06-20", "close": 27.46, "volume": 334873.0}, {"date": "2018-06-21", "close": 27.17, "volume": 167680.0}, {"date": "2018-06-22", "close": 26.81, "volume": 264154.0}, {"date": "2018-06-25", "close": 26.15, "volume": 671542.0}, {"date": "2018-06-26", "close": 26.38, "volume": 149792.0}, {"date": "2018-06-27", "close": 25.94, "volume": 169766.0}, {"date": "2018-06-28", "close": 26.25, "volume": 178874.0}, {"date": "2018-06-29", "close": 26.38, "volume": 124607.0}, {"date": "2018-07-02", "close": 26.72, "volume": 114092.0}, {"date": "2018-07-03", "close": 26.67, "volume": 42548.0}, {"date": "2018-07-05", "close": 26.68, "volume": 132167.0}, {"date": "2018-07-06", "close": 26.99, "volume": 68020.0}, {"date": "2018-07-09", "close": 27.08, "volume": 96907.0}, {"date": "2018-07-10", "close": 27.11, "volume": 89319.0}, {"date": "2018-07-11", "close": 27.13, "volume": 85510.0}, {"date": "2018-07-12", "close": 27.76, "volume": 145766.0}, {"date": "2018-07-13", "close": 27.6, "volume": 150163.0}, {"date": "2018-07-16", "close": 27.53, "volume": 165478.0}, {"date": "2018-07-17", "close": 27.78, "volume": 214002.0}, {"date": "2018-07-18", "close": 27.81, "volume": 254127.0}, {"date": "2018-07-19", "close": 27.71, "volume": 139865.0}, {"date": "2018-07-20", "close": 27.72, "volume": 121374.0}, {"date": "2018-07-23", "close": 27.65, "volume": 196978.0}, {"date": "2018-07-24", "close": 27.27, "volume": 171505.0}, {"date": "2018-07-25", "close": 27.65, "volume": 165823.0}, {"date": "2018-07-26", "close": 27.61, "volume": 370654.0}, {"date": "2018-07-27", "close": 26.87, "volume": 196027.0}, {"date": "2018-07-30", "close": 26.17, "volume": 208242.0}, {"date": "2018-07-31", "close": 26.14, "volume": 184948.0}, {"date": "2018-08-01", "close": 26.03, "volume": 250040.0}, {"date": "2018-08-02", "close": 26.62, "volume": 127609.0}, {"date": "2018-08-03", "close": 26.45, "volume": 134308.0}, {"date": "2018-08-06", "close": 26.83, "volume": 205644.0}, {"date": "2018-08-07", "close": 26.88, "volume": 102268.0}, {"date": "2018-08-08", "close": 26.98, "volume": 186457.0}, {"date": "2018-08-09", "close": 27.16, "volume": 198240.0}, {"date": "2018-08-10", "close": 27.05, "volume": 272167.0}, {"date": "2018-08-13", "close": 26.85, "volume": 249857.0}, {"date": "2018-08-14", "close": 26.93, "volume": 224512.0}, {"date": "2018-08-15", "close": 26.68, "volume": 142554.0}, {"date": "2018-08-16", "close": 26.91, "volume": 128139.0}, {"date": "2018-08-17", "close": 27.07, "volume": 78728.0}, {"date": "2018-08-20", "close": 27.17, "volume": 163660.0}, {"date": "2018-08-21", "close": 27.31, "volume": 179644.0}, {"date": "2018-08-22", "close": 27.53, "volume": 102358.0}, {"date": "2018-08-23", "close": 27.63, "volume": 110464.0}, {"date": "2018-08-24", "close": 28.23, "volume": 177031.0}, {"date": "2018-08-27", "close": 28.27, "volume": 420016.0}, {"date": "2018-08-28", "close": 28.44, "volume": 188838.0}, {"date": "2018-08-29", "close": 28.68, "volume": 227279.0}, {"date": "2018-08-30", "close": 28.48, "volume": 200051.0}, {"date": "2018-08-31", "close": 28.66, "volume": 298318.0}, {"date": "2018-09-04", "close": 28.655, "volume": 141671.0}, {"date": "2018-09-05", "close": 28.2, "volume": 166116.0}, {"date": "2018-09-06", "close": 28.31, "volume": 138353.0}, {"date": "2018-09-07", "close": 28.36, "volume": 225748.0}, {"date": "2018-09-10", "close": 28.55, "volume": 123947.0}, {"date": "2018-09-11", "close": 28.6, "volume": 198168.0}, {"date": "2018-09-12", "close": 28.6497, "volume": 121963.0}, {"date": "2018-09-13", "close": 28.65, "volume": 162151.0}, {"date": "2018-09-14", "close": 28.89, "volume": 133325.0}, {"date": "2018-09-17", "close": 28.24, "volume": 134917.0}, {"date": "2018-09-18", "close": 28.34, "volume": 229771.0}, {"date": "2018-09-19", "close": 28.04, "volume": 149337.0}, {"date": "2018-09-20", "close": 28.12, "volume": 135076.0}, {"date": "2018-09-21", "close": 28.14, "volume": 169370.0}, {"date": "2018-09-24", "close": 28.22, "volume": 433482.0}, {"date": "2018-09-25", "close": 28.4346, "volume": 99273.0}, {"date": "2018-09-26", "close": 28.32, "volume": 188794.0}, {"date": "2018-09-27", "close": 28.38, "volume": 131793.0}, {"date": "2018-09-28", "close": 28.52, "volume": 120992.0}, {"date": "2018-10-01", "close": 28.16, "volume": 136069.0}, {"date": "2018-10-02", "close": 27.66, "volume": 167867.0}, {"date": "2018-10-03", "close": 27.83, "volume": 154930.0}, {"date": "2018-10-04", "close": 27.33, "volume": 217076.0}, {"date": "2018-10-05", "close": 27.08, "volume": 213686.0}, {"date": "2018-10-08", "close": 26.53, "volume": 215834.0}, {"date": "2018-10-09", "close": 26.28, "volume": 176972.0}, {"date": "2018-10-10", "close": 25.46, "volume": 369787.0}, {"date": "2018-10-11", "close": 25.02, "volume": 591454.0}, {"date": "2018-10-12", "close": 25.59, "volume": 167443.0}, {"date": "2018-10-15", "close": 25.49, "volume": 266403.0}, {"date": "2018-10-16", "close": 26.21, "volume": 297538.0}, {"date": "2018-10-17", "close": 26.21, "volume": 124795.0}, {"date": "2018-10-18", "close": 25.8, "volume": 101467.0}, {"date": "2018-10-19", "close": 25.36, "volume": 176993.0}, {"date": "2018-10-22", "close": 25.58, "volume": 263243.0}, {"date": "2018-10-23", "close": 25.48, "volume": 116333.0}, {"date": "2018-10-24", "close": 24.43, "volume": 323621.0}, {"date": "2018-10-25", "close": 24.89, "volume": 497592.0}, {"date": "2018-10-26", "close": 24.28, "volume": 528055.0}, {"date": "2018-10-29", "close": 23.96, "volume": 304299.0}, {"date": "2018-10-30", "close": 24.32, "volume": 176372.0}, {"date": "2018-10-31", "close": 24.93, "volume": 238167.0}, {"date": "2018-11-01", "close": 25.41, "volume": 96906.0}, {"date": "2018-11-02", "close": 25.42, "volume": 129029.0}, {"date": "2018-11-05", "close": 25.28, "volume": 111871.0}, {"date": "2018-11-06", "close": 25.56, "volume": 193642.0}, {"date": "2018-11-07", "close": 26.25, "volume": 213765.0}, {"date": "2018-11-08", "close": 26.32, "volume": 311934.0}, {"date": "2018-11-09", "close": 25.76, "volume": 120715.0}, {"date": "2018-11-12", "close": 25.1365, "volume": 118075.0}, {"date": "2018-11-13", "close": 25.1, "volume": 87615.0}, {"date": "2018-11-14", "close": 24.99, "volume": 111609.0}, {"date": "2018-11-15", "close": 25.46, "volume": 177161.0}, {"date": "2018-11-16", "close": 25.45, "volume": 121815.0}, {"date": "2018-11-19", "close": 24.27, "volume": 234668.0}, {"date": "2018-11-20", "close": 23.86, "volume": 253447.0}, {"date": "2018-11-21", "close": 24.2, "volume": 151585.0}, {"date": "2018-11-23", "close": 24.26, "volume": 104293.0}, {"date": "2018-11-26", "close": 24.77, "volume": 307946.0}, {"date": "2018-11-27", "close": 24.47, "volume": 90151.0}, {"date": "2018-11-28", "close": 25.22, "volume": 98684.0}, {"date": "2018-11-29", "close": 25.24, "volume": 126142.0}, {"date": "2018-11-30", "close": 25.45, "volume": 70612.0}, {"date": "2018-12-03", "close": 25.77, "volume": 158428.0}, {"date": "2018-12-04", "close": 24.84, "volume": 208566.0}, {"date": "2018-12-06", "close": 25.28, "volume": 212219.0}, {"date": "2018-12-07", "close": 24.59, "volume": 185316.0}, {"date": "2018-12-10", "close": 25.02, "volume": 144932.0}, {"date": "2018-12-11", "close": 24.91, "volume": 171293.0}, {"date": "2018-12-12", "close": 25.39, "volume": 135394.0}, {"date": "2018-12-13", "close": 25.1616, "volume": 203574.0}, {"date": "2018-12-14", "close": 24.6, "volume": 134649.0}, {"date": "2018-12-17", "close": 23.63, "volume": 272765.0}, {"date": "2018-12-18", "close": 23.82, "volume": 239198.0}, {"date": "2018-12-19", "close": 23.59, "volume": 186939.0}, {"date": "2018-12-20", "close": 23.09, "volume": 363113.0}, {"date": "2018-12-21", "close": 22.19, "volume": 376416.0}, {"date": "2018-12-24", "close": 21.94, "volume": 186612.0}, {"date": "2018-12-26", "close": 22.92, "volume": 220773.0}, {"date": "2018-12-27", "close": 23.19, "volume": 290105.0}, {"date": "2018-12-28", "close": 23.21, "volume": 267352.0}, {"date": "2018-12-31", "close": 23.42, "volume": 340618.0}, {"date": "2019-01-02", "close": 23.19, "volume": 144360.0}, {"date": "2019-01-03", "close": 22.55, "volume": 163179.0}, {"date": "2019-01-04", "close": 23.36, "volume": 101640.0}, {"date": "2019-01-07", "close": 23.79, "volume": 85495.0}, {"date": "2019-01-08", "close": 24.27, "volume": 157279.0}, {"date": "2019-01-09", "close": 24.5, "volume": 152682.0}, {"date": "2019-01-10", "close": 24.49, "volume": 198139.0}, {"date": "2019-01-11", "close": 24.49, "volume": 143376.0}, {"date": "2019-01-14", "close": 24.16, "volume": 68803.0}, {"date": "2019-01-15", "close": 24.57, "volume": 348506.0}, {"date": "2019-01-16", "close": 24.53, "volume": 149073.0}, {"date": "2019-01-17", "close": 24.775, "volume": 245690.0}, {"date": "2019-01-18", "close": 24.87, "volume": 163486.0}, {"date": "2019-01-22", "close": 24.58, "volume": 239721.0}, {"date": "2019-01-23", "close": 24.78, "volume": 166589.0}, {"date": "2019-01-24", "close": 24.91, "volume": 176296.0}, {"date": "2019-01-25", "close": 25.33, "volume": 150967.0}, {"date": "2019-01-28", "close": 25.3, "volume": 165038.0}, {"date": "2019-01-29", "close": 25.24, "volume": 146660.0}, {"date": "2019-01-30", "close": 25.62, "volume": 187931.0}, {"date": "2019-01-31", "close": 25.91, "volume": 298466.0}, {"date": "2019-02-01", "close": 26.43, "volume": 224239.0}, {"date": "2019-02-04", "close": 26.79, "volume": 186265.0}, {"date": "2019-02-05", "close": 27.01, "volume": 137045.0}, {"date": "2019-02-06", "close": 26.9, "volume": 188510.0}, {"date": "2019-02-07", "close": 26.55, "volume": 183665.0}, {"date": "2019-02-08", "close": 26.97, "volume": 144876.0}, {"date": "2019-02-11", "close": 27.05, "volume": 157486.0}, {"date": "2019-02-12", "close": 27.3799, "volume": 145418.0}, {"date": "2019-02-13", "close": 27.19, "volume": 161867.0}, {"date": "2019-02-14", "close": 27.62, "volume": 317496.0}, {"date": "2019-02-15", "close": 27.69, "volume": 236023.0}, {"date": "2019-02-19", "close": 27.8, "volume": 198425.0}, {"date": "2019-02-20", "close": 27.66, "volume": 143192.0}, {"date": "2019-02-21", "close": 27.61, "volume": 174576.0}, {"date": "2019-02-22", "close": 27.93, "volume": 110137.0}, {"date": "2019-02-25", "close": 28.04, "volume": 294062.0}, {"date": "2019-02-26", "close": 27.96, "volume": 142198.0}, {"date": "2019-02-27", "close": 28.39, "volume": 212157.0}, {"date": "2019-02-28", "close": 28.19, "volume": 192410.0}, {"date": "2019-03-01", "close": 28.28, "volume": 168776.0}, {"date": "2019-03-04", "close": 27.72, "volume": 293400.0}, {"date": "2019-03-05", "close": 27.61, "volume": 149645.0}, {"date": "2019-03-06", "close": 27.3, "volume": 124910.0}, {"date": "2019-03-07", "close": 27.19, "volume": 156118.0}, {"date": "2019-03-08", "close": 27.16, "volume": 208422.0}, {"date": "2019-03-11", "close": 27.65, "volume": 122118.0}, {"date": "2019-03-12", "close": 27.68, "volume": 154321.0}, {"date": "2019-03-13", "close": 27.81, "volume": 204541.0}, {"date": "2019-03-14", "close": 27.91, "volume": 110134.0}, {"date": "2019-03-15", "close": 27.9299, "volume": 96550.0}, {"date": "2019-03-18", "close": 28.14, "volume": 95369.0}, {"date": "2019-03-19", "close": 28.22, "volume": 141562.0}, {"date": "2019-03-20", "close": 28.2, "volume": 149403.0}, {"date": "2019-03-21", "close": 28.69, "volume": 134333.0}, {"date": "2019-03-22", "close": 27.73, "volume": 215527.0}, {"date": "2019-03-25", "close": 27.67, "volume": 131571.0}, {"date": "2019-03-26", "close": 28.01, "volume": 157596.0}, {"date": "2019-03-27", "close": 27.5854, "volume": 119336.0}, {"date": "2019-03-28", "close": 27.7, "volume": 128796.0}, {"date": "2019-03-29", "close": 28.1, "volume": 134026.0}, {"date": "2019-04-01", "close": 28.36, "volume": 108671.0}, {"date": "2019-04-02", "close": 28.42, "volume": 139278.0}, {"date": "2019-04-03", "close": 28.59, "volume": 183382.0}, {"date": "2019-04-04", "close": 27.87, "volume": 242611.0}, {"date": "2019-04-05", "close": 28.14, "volume": 211171.0}, {"date": "2019-04-08", "close": 28.3, "volume": 160617.0}, {"date": "2019-04-09", "close": 28.32, "volume": 124328.0}, {"date": "2019-04-10", "close": 28.68, "volume": 128852.0}, {"date": "2019-04-11", "close": 28.72, "volume": 169714.0}, {"date": "2019-04-12", "close": 28.99, "volume": 169085.0}, {"date": "2019-04-15", "close": 29.02, "volume": 136655.0}, {"date": "2019-04-16", "close": 28.95, "volume": 258255.0}, {"date": "2019-04-17", "close": 28.49, "volume": 334858.0}, {"date": "2019-04-18", "close": 28.31, "volume": 154681.0}, {"date": "2019-04-22", "close": 28.6, "volume": 155023.0}, {"date": "2019-04-23", "close": 29.05, "volume": 323502.0}, {"date": "2019-04-24", "close": 29.18, "volume": 159281.0}, {"date": "2019-04-25", "close": 29.22, "volume": 130187.0}, {"date": "2019-04-26", "close": 29.36, "volume": 195826.0}, {"date": "2019-04-29", "close": 29.52, "volume": 178889.0}, {"date": "2019-04-30", "close": 29.63, "volume": 237991.0}, {"date": "2019-05-01", "close": 29.25, "volume": 126348.0}, {"date": "2019-05-02", "close": 29.24, "volume": 187002.0}, {"date": "2019-05-03", "close": 29.5, "volume": 189224.0}, {"date": "2019-05-06", "close": 29.41, "volume": 173129.0}, {"date": "2019-05-07", "close": 28.85, "volume": 217057.0}, {"date": "2019-05-08", "close": 28.84, "volume": 170840.0}, {"date": "2019-05-09", "close": 28.64, "volume": 239285.0}, {"date": "2019-05-10", "close": 28.64, "volume": 234619.0}, {"date": "2019-05-13", "close": 27.6, "volume": 238208.0}, {"date": "2019-05-14", "close": 28.11, "volume": 316464.0}, {"date": "2019-05-15", "close": 28.21, "volume": 145371.0}, {"date": "2019-05-16", "close": 28.92, "volume": 225028.0}, {"date": "2019-05-17", "close": 28.61, "volume": 132569.0}, {"date": "2019-05-20", "close": 28.31, "volume": 118867.0}, {"date": "2019-05-21", "close": 28.69, "volume": 110442.0}, {"date": "2019-05-22", "close": 28.61, "volume": 115674.0}, {"date": "2019-05-23", "close": 27.91, "volume": 133286.0}, {"date": "2019-05-24", "close": 27.89, "volume": 173076.0}, {"date": "2019-05-28", "close": 27.81, "volume": 118032.0}, {"date": "2019-05-29", "close": 27.49, "volume": 132725.0}, {"date": "2019-05-30", "close": 27.53, "volume": 108965.0}, {"date": "2019-05-31", "close": 27.11, "volume": 128266.0}, {"date": "2019-06-03", "close": 26.37, "volume": 270214.0}, {"date": "2019-06-04", "close": 27.19, "volume": 135060.0}, {"date": "2019-06-05", "close": 27.52, "volume": 272972.0}, {"date": "2019-06-06", "close": 27.56, "volume": 211136.0}, {"date": "2019-06-07", "close": 27.88, "volume": 151054.0}, {"date": "2019-06-10", "close": 28.23, "volume": 242756.0}, {"date": "2019-06-11", "close": 28.027, "volume": 185225.0}, {"date": "2019-06-12", "close": 28.17, "volume": 143674.0}, {"date": "2019-06-13", "close": 28.29, "volume": 109812.0}, {"date": "2019-06-14", "close": 28.03, "volume": 214497.0}, {"date": "2019-06-17", "close": 28.12, "volume": 97765.0}, {"date": "2019-06-18", "close": 28.39, "volume": 214338.0}, {"date": "2019-06-19", "close": 28.7, "volume": 120275.0}, {"date": "2019-06-20", "close": 28.93, "volume": 214063.0}, {"date": "2019-06-21", "close": 28.66, "volume": 127988.0}, {"date": "2019-06-24", "close": 28.36, "volume": 88923.0}, {"date": "2019-06-25", "close": 28.05, "volume": 115277.0}, {"date": "2019-06-26", "close": 28.03, "volume": 122384.0}, {"date": "2019-06-27", "close": 28.42, "volume": 122444.0}, {"date": "2019-06-28", "close": 28.6, "volume": 158546.0}, {"date": "2019-07-01", "close": 28.63, "volume": 286527.0}, {"date": "2019-07-02", "close": 28.87, "volume": 139342.0}, {"date": "2019-07-03", "close": 29.38, "volume": 200248.0}, {"date": "2019-07-05", "close": 29.4, "volume": 129336.0}, {"date": "2019-07-08", "close": 29.28, "volume": 109817.0}, {"date": "2019-07-09", "close": 29.57, "volume": 158068.0}, {"date": "2019-07-10", "close": 29.76, "volume": 122894.0}, {"date": "2019-07-11", "close": 29.92, "volume": 145745.0}, {"date": "2019-07-12", "close": 30.13, "volume": 223402.0}, {"date": "2019-07-15", "close": 30.16, "volume": 162863.0}, {"date": "2019-07-16", "close": 30.05, "volume": 141648.0}, {"date": "2019-07-17", "close": 30.08, "volume": 110062.0}, {"date": "2019-07-18", "close": 30.11, "volume": 97167.0}, {"date": "2019-07-19", "close": 30.03, "volume": 208592.0}, {"date": "2019-07-22", "close": 30.06, "volume": 166660.0}, {"date": "2019-07-23", "close": 30.15, "volume": 173307.0}, {"date": "2019-07-24", "close": 30.45, "volume": 198769.0}, {"date": "2019-07-25", "close": 30.36, "volume": 180440.0}, {"date": "2019-07-26", "close": 30.6983, "volume": 155000.0}, {"date": "2019-07-29", "close": 30.31, "volume": 205183.0}, {"date": "2019-07-30", "close": 30.2, "volume": 183758.0}, {"date": "2019-07-31", "close": 29.67, "volume": 333334.0}, {"date": "2019-08-01", "close": 29.67, "volume": 238080.0}, {"date": "2019-08-02", "close": 29.16, "volume": 233183.0}, {"date": "2019-08-05", "close": 28.09, "volume": 267841.0}, {"date": "2019-08-06", "close": 28.45, "volume": 242400.0}, {"date": "2019-08-07", "close": 28.55, "volume": 208566.0}, {"date": "2019-08-08", "close": 29.38, "volume": 181931.0}, {"date": "2019-08-09", "close": 29.21, "volume": 383722.0}, {"date": "2019-08-12", "close": 28.87, "volume": 274544.0}, {"date": "2019-08-13", "close": 29.37, "volume": 256646.0}, {"date": "2019-08-14", "close": 28.57, "volume": 248714.0}, {"date": "2019-08-15", "close": 28.32, "volume": 259282.0}, {"date": "2019-08-16", "close": 28.51, "volume": 150042.0}, {"date": "2019-08-19", "close": 28.46, "volume": 483888.0}, {"date": "2019-08-20", "close": 28.51, "volume": 174374.0}, {"date": "2019-08-21", "close": 29.04, "volume": 145262.0}, {"date": "2019-08-22", "close": 28.87, "volume": 155241.0}, {"date": "2019-08-23", "close": 28.34, "volume": 189916.0}, {"date": "2019-08-26", "close": 28.4, "volume": 106742.0}, {"date": "2019-08-27", "close": 28.25, "volume": 133820.0}, {"date": "2019-08-28", "close": 28.02, "volume": 213618.0}, {"date": "2019-08-29", "close": 28.29, "volume": 307285.0}, {"date": "2019-08-30", "close": 28.31, "volume": 152214.0}, {"date": "2019-09-03", "close": 28.08, "volume": 99087.0}, {"date": "2019-09-04", "close": 28.43, "volume": 179003.0}, {"date": "2019-09-05", "close": 28.88, "volume": 189144.0}, {"date": "2019-09-06", "close": 28.86, "volume": 149947.0}, {"date": "2019-09-09", "close": 28.38, "volume": 194684.0}, {"date": "2019-09-10", "close": 28.2, "volume": 136395.0}, {"date": "2019-09-11", "close": 28.26, "volume": 396238.0}, {"date": "2019-09-12", "close": 28.19, "volume": 208881.0}, {"date": "2019-09-13", "close": 28.108, "volume": 269292.0}, {"date": "2019-09-16", "close": 28.34, "volume": 169524.0}, {"date": "2019-09-17", "close": 28.62, "volume": 241205.0}, {"date": "2019-09-18", "close": 28.46, "volume": 186164.0}, {"date": "2019-09-19", "close": 28.35, "volume": 266152.0}, {"date": "2019-09-20", "close": 28.2978, "volume": 188388.0}, {"date": "2019-09-23", "close": 28.32, "volume": 142049.0}, {"date": "2019-09-24", "close": 27.77, "volume": 150623.0}, {"date": "2019-09-25", "close": 27.97, "volume": 141889.0}, {"date": "2019-09-26", "close": 27.9, "volume": 322179.0}, {"date": "2019-09-27", "close": 27.3525, "volume": 256818.0}, {"date": "2019-09-30", "close": 27.6551, "volume": 250079.0}, {"date": "2019-10-01", "close": 27.54, "volume": 121602.0}, {"date": "2019-10-02", "close": 27.23, "volume": 303323.0}, {"date": "2019-10-03", "close": 27.77, "volume": 194417.0}, {"date": "2019-10-04", "close": 28.0, "volume": 94163.0}, {"date": "2019-10-07", "close": 28.09, "volume": 121022.0}, {"date": "2019-10-08", "close": 27.52, "volume": 225278.0}, {"date": "2019-10-09", "close": 27.83, "volume": 386108.0}, {"date": "2019-10-10", "close": 27.6, "volume": 149302.0}, {"date": "2019-10-11", "close": 28.01, "volume": 111954.0}, {"date": "2019-10-14", "close": 27.99, "volume": 218004.0}, {"date": "2019-10-15", "close": 28.18, "volume": 206057.0}, {"date": "2019-10-16", "close": 27.87, "volume": 145308.0}, {"date": "2019-10-17", "close": 27.85, "volume": 155599.0}, {"date": "2019-10-18", "close": 27.41, "volume": 149369.0}, {"date": "2019-10-21", "close": 27.57, "volume": 134569.0}, {"date": "2019-10-22", "close": 27.51, "volume": 209541.0}, {"date": "2019-10-23", "close": 27.62, "volume": 233681.0}, {"date": "2019-10-24", "close": 28.07, "volume": 133332.0}, {"date": "2019-10-25", "close": 28.19, "volume": 120649.0}, {"date": "2019-10-28", "close": 28.25, "volume": 222314.0}, {"date": "2019-10-29", "close": 28.31, "volume": 124550.0}, {"date": "2019-10-30", "close": 28.76, "volume": 192187.0}, {"date": "2019-10-31", "close": 28.58, "volume": 124503.0}, {"date": "2019-11-01", "close": 28.985, "volume": 131668.0}, {"date": "2019-11-04", "close": 29.03, "volume": 188178.0}, {"date": "2019-11-05", "close": 29.03, "volume": 116216.0}, {"date": "2019-11-06", "close": 29.27, "volume": 172303.0}, {"date": "2019-11-07", "close": 29.28, "volume": 227500.0}, {"date": "2019-11-08", "close": 29.68, "volume": 157430.0}, {"date": "2019-11-11", "close": 29.64, "volume": 69699.0}, {"date": "2019-11-12", "close": 29.88, "volume": 851723.0}, {"date": "2019-11-13", "close": 29.9033, "volume": 110977.0}, {"date": "2019-11-14", "close": 29.69, "volume": 193310.0}, {"date": "2019-11-15", "close": 29.935, "volume": 60417.0}, {"date": "2019-11-18", "close": 30.15, "volume": 186895.0}, {"date": "2019-11-19", "close": 30.56, "volume": 171504.0}, {"date": "2019-11-20", "close": 30.39, "volume": 199067.0}, {"date": "2019-11-21", "close": 30.2, "volume": 129073.0}, {"date": "2019-11-22", "close": 30.43, "volume": 309813.0}, {"date": "2019-11-25", "close": 30.8479, "volume": 161769.0}, {"date": "2019-11-26", "close": 30.55, "volume": 176552.0}, {"date": "2019-11-27", "close": 30.59, "volume": 94612.0}, {"date": "2019-11-29", "close": 30.45, "volume": 45027.0}, {"date": "2019-12-02", "close": 29.97, "volume": 142436.0}, {"date": "2019-12-03", "close": 29.93, "volume": 193072.0}, {"date": "2019-12-04", "close": 29.8875, "volume": 108512.0}, {"date": "2019-12-05", "close": 29.705, "volume": 124551.0}, {"date": "2019-12-06", "close": 29.66, "volume": 70823.0}, {"date": "2019-12-09", "close": 29.6, "volume": 89105.0}, {"date": "2019-12-10", "close": 29.52, "volume": 262875.0}, {"date": "2019-12-11", "close": 29.6405, "volume": 115311.0}, {"date": "2019-12-12", "close": 29.75, "volume": 378340.0}, {"date": "2019-12-13", "close": 29.73, "volume": 399978.0}, {"date": "2019-12-16", "close": 29.89, "volume": 190046.0}, {"date": "2019-12-17", "close": 29.8081, "volume": 136757.0}, {"date": "2019-12-18", "close": 30.02, "volume": 161347.0}, {"date": "2019-12-19", "close": 30.16, "volume": 151794.0}, {"date": "2019-12-20", "close": 30.05, "volume": 150504.0}, {"date": "2019-12-23", "close": 30.24, "volume": 366176.0}, {"date": "2019-12-24", "close": 30.22, "volume": 167954.0}, {"date": "2019-12-26", "close": 30.31, "volume": 248636.0}, {"date": "2019-12-27", "close": 30.1687, "volume": 122771.0}, {"date": "2019-12-30", "close": 29.95, "volume": 226223.0}, {"date": "2019-12-31", "close": 30.0279, "volume": 120545.0}, {"date": "2020-01-02", "close": 30.45, "volume": 227959.0}, {"date": "2020-01-03", "close": 30.53, "volume": 214268.0}, {"date": "2020-01-06", "close": 30.905, "volume": 401962.0}, {"date": "2020-01-07", "close": 30.93, "volume": 530470.0}, {"date": "2020-01-08", "close": 31.11, "volume": 449222.0}, {"date": "2020-01-09", "close": 31.37, "volume": 441549.0}, {"date": "2020-01-10", "close": 31.31, "volume": 314397.0}, {"date": "2020-01-13", "close": 31.74, "volume": 382732.0}, {"date": "2020-01-14", "close": 31.72, "volume": 426865.0}, {"date": "2020-01-15", "close": 31.81, "volume": 379370.0}, {"date": "2020-01-16", "close": 32.22, "volume": 386033.0}, {"date": "2020-01-17", "close": 32.0337, "volume": 272548.0}, {"date": "2020-01-21", "close": 31.9, "volume": 411496.0}, {"date": "2020-01-22", "close": 31.99, "volume": 391971.0}, {"date": "2020-01-23", "close": 32.1598, "volume": 263162.0}, {"date": "2020-01-24", "close": 32.065, "volume": 278882.0}, {"date": "2020-01-27", "close": 31.37, "volume": 350965.0}, {"date": "2020-01-28", "close": 31.54, "volume": 356356.0}, {"date": "2020-01-29", "close": 31.55, "volume": 390535.0}, {"date": "2020-01-30", "close": 31.64, "volume": 232065.0}, {"date": "2020-01-31", "close": 31.13, "volume": 345249.0}, {"date": "2020-02-03", "close": 31.4, "volume": 238805.0}, {"date": "2020-02-04", "close": 32.0626, "volume": 564679.0}, {"date": "2020-02-05", "close": 32.0, "volume": 341940.0}, {"date": "2020-02-06", "close": 32.25, "volume": 234706.0}, {"date": "2020-02-07", "close": 32.11, "volume": 252638.0}, {"date": "2020-02-10", "close": 32.5, "volume": 287149.0}, {"date": "2020-02-11", "close": 32.51, "volume": 411366.0}, {"date": "2020-02-12", "close": 32.41, "volume": 329412.0}, {"date": "2020-02-13", "close": 32.44, "volume": 296581.0}, {"date": "2020-02-14", "close": 32.44, "volume": 364638.0}, {"date": "2020-02-18", "close": 32.54, "volume": 253870.0}, {"date": "2020-02-19", "close": 32.62, "volume": 327200.0}, {"date": "2020-02-20", "close": 32.59, "volume": 274870.0}, {"date": "2020-02-21", "close": 31.9, "volume": 350489.0}, {"date": "2020-02-24", "close": 30.77, "volume": 453750.0}, {"date": "2020-02-25", "close": 29.56, "volume": 1103327.0}, {"date": "2020-02-26", "close": 29.53, "volume": 551951.0}, {"date": "2020-02-27", "close": 28.57, "volume": 571818.0}, {"date": "2020-02-28", "close": 28.45, "volume": 689335.0}, {"date": "2020-03-02", "close": 29.27, "volume": 536038.0}, {"date": "2020-03-03", "close": 28.6, "volume": 755213.0}, {"date": "2020-03-04", "close": 29.41, "volume": 271843.0}, {"date": "2020-03-05", "close": 28.6, "volume": 383271.0}, {"date": "2020-03-06", "close": 28.0088, "volume": 769000.0}, {"date": "2020-03-09", "close": 25.61, "volume": 675300.0}, {"date": "2020-03-10", "close": 26.7, "volume": 355336.0}, {"date": "2020-03-11", "close": 25.32, "volume": 428131.0}, {"date": "2020-03-12", "close": 22.78, "volume": 896240.0}, {"date": "2020-03-13", "close": 24.3, "volume": 472107.0}, {"date": "2020-03-16", "close": 21.89, "volume": 661089.0}, {"date": "2020-03-17", "close": 22.75, "volume": 683494.0}, {"date": "2020-03-18", "close": 21.84, "volume": 758723.0}, {"date": "2020-03-19", "close": 22.64, "volume": 429323.0}, {"date": "2020-03-20", "close": 22.64, "volume": 395997.0}, {"date": "2020-03-23", "close": 23.0, "volume": 1109245.0}, {"date": "2020-03-24", "close": 24.89, "volume": 630792.0}, {"date": "2020-03-25", "close": 25.36, "volume": 682363.0}, {"date": "2020-03-26", "close": 26.25, "volume": 846004.0}, {"date": "2020-03-27", "close": 25.75, "volume": 918654.0}, {"date": "2020-03-30", "close": 26.13, "volume": 580129.0}, {"date": "2020-03-31", "close": 25.77, "volume": 719637.0}, {"date": "2020-04-01", "close": 24.8, "volume": 228428.0}, {"date": "2020-04-02", "close": 24.99, "volume": 251817.0}, {"date": "2020-04-03", "close": 24.72, "volume": 355452.0}, {"date": "2020-04-06", "close": 26.28, "volume": 410617.0}, {"date": "2020-04-07", "close": 26.2, "volume": 611820.0}, {"date": "2020-04-08", "close": 26.94, "volume": 258638.0}, {"date": "2020-04-09", "close": 26.95, "volume": 312301.0}, {"date": "2020-04-13", "close": 27.1, "volume": 385884.0}, {"date": "2020-04-14", "close": 27.9, "volume": 497789.0}, {"date": "2020-04-15", "close": 27.41, "volume": 436727.0}, {"date": "2020-04-16", "close": 28.01, "volume": 660920.0}, {"date": "2020-04-17", "close": 28.49, "volume": 1053929.0}, {"date": "2020-04-20", "close": 28.6, "volume": 411777.0}, {"date": "2020-04-21", "close": 27.56, "volume": 459018.0}, {"date": "2020-04-22", "close": 28.09, "volume": 274881.0}, {"date": "2020-04-23", "close": 28.13, "volume": 217939.0}, {"date": "2020-04-24", "close": 28.47, "volume": 551284.0}, {"date": "2020-04-27", "close": 28.96, "volume": 530770.0}, {"date": "2020-04-28", "close": 28.62, "volume": 357234.0}, {"date": "2020-04-29", "close": 29.21, "volume": 268113.0}, {"date": "2020-04-30", "close": 28.76, "volume": 423686.0}, {"date": "2020-05-01", "close": 27.93, "volume": 289481.0}, {"date": "2020-05-04", "close": 28.21, "volume": 399834.0}, {"date": "2020-05-05", "close": 28.67, "volume": 398064.0}, {"date": "2020-05-06", "close": 28.91, "volume": 384921.0}, {"date": "2020-05-07", "close": 30.17, "volume": 344891.0}, {"date": "2020-05-08", "close": 30.39, "volume": 369714.0}, {"date": "2020-05-11", "close": 30.76, "volume": 651182.0}, {"date": "2020-05-12", "close": 30.05, "volume": 507061.0}, {"date": "2020-05-13", "close": 29.4, "volume": 394488.0}, {"date": "2020-05-14", "close": 29.64, "volume": 599383.0}, {"date": "2020-05-15", "close": 29.94, "volume": 406081.0}, {"date": "2020-05-18", "close": 30.27, "volume": 353628.0}, {"date": "2020-05-19", "close": 30.3, "volume": 674471.0}, {"date": "2020-05-20", "close": 30.91, "volume": 688082.0}, {"date": "2020-05-21", "close": 30.65, "volume": 829969.0}, {"date": "2020-05-22", "close": 31.16, "volume": 538764.0}, {"date": "2020-05-26", "close": 31.17, "volume": 446969.0}, {"date": "2020-05-27", "close": 31.23, "volume": 561532.0}, {"date": "2020-05-28", "close": 31.39, "volume": 454674.0}, {"date": "2020-05-29", "close": 32.71, "volume": 369041.0}, {"date": "2020-06-01", "close": 33.38, "volume": 562309.0}, {"date": "2020-06-02", "close": 33.27, "volume": 894008.0}, {"date": "2020-06-03", "close": 33.52, "volume": 1134531.0}, {"date": "2020-06-04", "close": 32.9, "volume": 369019.0}, {"date": "2020-06-05", "close": 32.97, "volume": 591591.0}, {"date": "2020-06-08", "close": 33.45, "volume": 342341.0}, {"date": "2020-06-09", "close": 33.19, "volume": 365286.0}, {"date": "2020-06-10", "close": 33.3, "volume": 664752.0}, {"date": "2020-06-11", "close": 31.57, "volume": 512724.0}, {"date": "2020-06-12", "close": 31.81, "volume": 459536.0}, {"date": "2020-06-15", "close": 32.36, "volume": 427785.0}, {"date": "2020-06-16", "close": 32.81, "volume": 632846.0}, {"date": "2020-06-17", "close": 32.93, "volume": 325778.0}, {"date": "2020-06-18", "close": 33.08, "volume": 473974.0}, {"date": "2020-06-19", "close": 32.83, "volume": 599639.0}, {"date": "2020-06-22", "close": 33.21, "volume": 619466.0}, {"date": "2020-06-23", "close": 33.02, "volume": 476088.0}, {"date": "2020-06-24", "close": 32.5, "volume": 470645.0}, {"date": "2020-06-25", "close": 32.84, "volume": 430240.0}, {"date": "2020-06-26", "close": 32.48, "volume": 374934.0}, {"date": "2020-06-29", "close": 32.5, "volume": 482892.0}, {"date": "2020-06-30", "close": 33.04, "volume": 316707.0}, {"date": "2020-07-01", "close": 33.49, "volume": 319114.0}, {"date": "2020-07-02", "close": 33.62, "volume": 848200.0}, {"date": "2020-07-06", "close": 33.85, "volume": 367854.0}, {"date": "2020-07-07", "close": 33.59, "volume": 359640.0}, {"date": "2020-07-08", "close": 34.37, "volume": 520224.0}, {"date": "2020-07-09", "close": 34.91, "volume": 562850.0}, {"date": "2020-07-10", "close": 34.82, "volume": 407693.0}, {"date": "2020-07-13", "close": 33.33, "volume": 544083.0}, {"date": "2020-07-14", "close": 33.66, "volume": 393402.0}, {"date": "2020-07-15", "close": 33.8, "volume": 473937.0}, {"date": "2020-07-16", "close": 33.4, "volume": 471326.0}, {"date": "2020-07-17", "close": 33.87, "volume": 359309.0}, {"date": "2020-07-20", "close": 34.92, "volume": 353418.0}, {"date": "2020-07-21", "close": 34.79, "volume": 342640.0}, {"date": "2020-07-22", "close": 34.78, "volume": 323002.0}, {"date": "2020-07-23", "close": 34.51, "volume": 901051.0}, {"date": "2020-07-24", "close": 34.07, "volume": 336344.0}, {"date": "2020-07-27", "close": 34.61, "volume": 453860.0}, {"date": "2020-07-28", "close": 34.39, "volume": 359835.0}, {"date": "2020-07-29", "close": 35.28, "volume": 484844.0}, {"date": "2020-07-30", "close": 35.56, "volume": 307257.0}, {"date": "2020-07-31", "close": 35.72, "volume": 276787.0}, {"date": "2020-08-03", "close": 36.12, "volume": 502253.0}, {"date": "2020-08-04", "close": 36.11, "volume": 434927.0}, {"date": "2020-08-05", "close": 36.35, "volume": 399216.0}, {"date": "2020-08-06", "close": 36.03, "volume": 352491.0}, {"date": "2020-08-07", "close": 35.4, "volume": 304135.0}, {"date": "2020-08-10", "close": 34.93, "volume": 533657.0}, {"date": "2020-08-11", "close": 34.64, "volume": 308360.0}, {"date": "2020-08-12", "close": 34.76, "volume": 389990.0}, {"date": "2020-08-13", "close": 34.87, "volume": 420980.0}, {"date": "2020-08-14", "close": 34.64, "volume": 293216.0}, {"date": "2020-08-17", "close": 34.8, "volume": 402792.0}, {"date": "2020-08-18", "close": 35.1, "volume": 376119.0}, {"date": "2020-08-19", "close": 35.16, "volume": 317700.0}, {"date": "2020-08-20", "close": 35.6, "volume": 361031.0}, {"date": "2020-08-21", "close": 35.33, "volume": 312016.0}, {"date": "2020-08-24", "close": 35.54, "volume": 664147.0}, {"date": "2020-08-25", "close": 35.66, "volume": 292375.0}, {"date": "2020-08-26", "close": 36.29, "volume": 372665.0}, {"date": "2020-08-27", "close": 36.03, "volume": 321177.0}, {"date": "2020-08-28", "close": 36.17, "volume": 305459.0}, {"date": "2020-08-31", "close": 36.36, "volume": 332265.0}, {"date": "2020-09-01", "close": 37.35, "volume": 694297.0}, {"date": "2020-09-02", "close": 37.74, "volume": 493191.0}, {"date": "2020-09-03", "close": 35.61, "volume": 748420.0}, {"date": "2020-09-04", "close": 34.76, "volume": 1007084.0}, {"date": "2020-09-08", "close": 33.95, "volume": 430827.0}, {"date": "2020-09-09", "close": 34.589, "volume": 554063.0}, {"date": "2020-09-10", "close": 34.14, "volume": 518457.0}, {"date": "2020-09-11", "close": 33.93, "volume": 421551.0}, {"date": "2020-09-14", "close": 34.4, "volume": 223421.0}, {"date": "2020-09-15", "close": 34.7, "volume": 616142.0}, {"date": "2020-09-16", "close": 34.62, "volume": 257554.0}, {"date": "2020-09-17", "close": 34.26, "volume": 279726.0}, {"date": "2020-09-18", "close": 34.24, "volume": 308085.0}, {"date": "2020-09-21", "close": 34.44, "volume": 391412.0}, {"date": "2020-09-22", "close": 35.1, "volume": 272186.0}, {"date": "2020-09-23", "close": 34.25, "volume": 345007.0}, {"date": "2020-09-24", "close": 33.77, "volume": 397570.0}, {"date": "2020-09-25", "close": 34.5, "volume": 440161.0}, {"date": "2020-09-28", "close": 34.89, "volume": 304118.0}, {"date": "2020-09-29", "close": 34.83, "volume": 339809.0}, {"date": "2020-09-30", "close": 34.8, "volume": 884999.0}, {"date": "2020-10-01", "close": 35.37, "volume": 652427.0}, {"date": "2020-10-02", "close": 34.965, "volume": 333634.0}, {"date": "2020-10-05", "close": 35.55, "volume": 238550.0}, {"date": "2020-10-06", "close": 35.54, "volume": 542462.0}, {"date": "2020-10-07", "close": 36.07, "volume": 705062.0}, {"date": "2020-10-08", "close": 36.17, "volume": 299301.0}, {"date": "2020-10-09", "close": 36.67, "volume": 358962.0}, {"date": "2020-10-12", "close": 37.34, "volume": 380612.0}, {"date": "2020-10-13", "close": 37.6, "volume": 571187.0}, {"date": "2020-10-14", "close": 37.44, "volume": 370399.0}, {"date": "2020-10-15", "close": 37.18, "volume": 323203.0}, {"date": "2020-10-16", "close": 37.15, "volume": 311542.0}, {"date": "2020-10-19", "close": 36.75, "volume": 358714.0}, {"date": "2020-10-20", "close": 36.41, "volume": 380497.0}, {"date": "2020-10-21", "close": 35.89, "volume": 406380.0}, {"date": "2020-10-22", "close": 35.82, "volume": 499223.0}, {"date": "2020-10-23", "close": 35.9, "volume": 280354.0}, {"date": "2020-10-26", "close": 35.22, "volume": 453821.0}, {"date": "2020-10-27", "close": 35.22, "volume": 374824.0}, {"date": "2020-10-28", "close": 34.2, "volume": 755820.0}, {"date": "2020-10-29", "close": 34.04, "volume": 646829.0}, {"date": "2020-10-30", "close": 33.31, "volume": 697154.0}, {"date": "2020-11-02", "close": 33.37, "volume": 407156.0}, {"date": "2020-11-03", "close": 34.11, "volume": 495834.0}, {"date": "2020-11-04", "close": 35.54, "volume": 789788.0}, {"date": "2020-11-05", "close": 36.28, "volume": 697874.0}, {"date": "2020-11-06", "close": 36.36, "volume": 576496.0}, {"date": "2020-11-09", "close": 35.785, "volume": 698443.0}, {"date": "2020-11-10", "close": 35.3, "volume": 592708.0}, {"date": "2020-11-11", "close": 36.08, "volume": 358173.0}, {"date": "2020-11-12", "close": 36.01, "volume": 396446.0}, {"date": "2020-11-13", "close": 36.33, "volume": 379992.0}, {"date": "2020-11-16", "close": 36.75, "volume": 729649.0}, {"date": "2020-11-17", "close": 37.01, "volume": 465512.0}, {"date": "2020-11-18", "close": 36.51, "volume": 392965.0}, {"date": "2020-11-19", "close": 37.11, "volume": 326354.0}, {"date": "2020-11-20", "close": 37.37, "volume": 261383.0}, {"date": "2020-11-23", "close": 37.49, "volume": 643581.0}, {"date": "2020-11-24", "close": 37.74, "volume": 387887.0}, {"date": "2020-11-25", "close": 38.03, "volume": 421383.0}, {"date": "2020-11-27", "close": 38.48, "volume": 272530.0}, {"date": "2020-11-30", "close": 38.59, "volume": 568984.0}, {"date": "2020-12-01", "close": 38.5, "volume": 444729.0}, {"date": "2020-12-02", "close": 38.22, "volume": 557412.0}, {"date": "2020-12-03", "close": 39.29, "volume": 530671.0}, {"date": "2020-12-04", "close": 39.7, "volume": 332608.0}, {"date": "2020-12-07", "close": 39.85, "volume": 321241.0}, {"date": "2020-12-08", "close": 40.43, "volume": 494594.0}, {"date": "2020-12-09", "close": 39.24, "volume": 726236.0}, {"date": "2020-12-10", "close": 39.99, "volume": 295813.0}, {"date": "2020-12-11", "close": 40.12, "volume": 331332.0}, {"date": "2020-12-14", "close": 40.28, "volume": 553694.0}, {"date": "2020-12-15", "close": 40.67, "volume": 584672.0}, {"date": "2020-12-16", "close": 41.04, "volume": 524829.0}, {"date": "2020-12-17", "close": 41.75, "volume": 670101.0}, {"date": "2020-12-18", "close": 43.84, "volume": 1293172.0}, {"date": "2020-12-21", "close": 44.14, "volume": 1139132.0}, {"date": "2020-12-22", "close": 45.5, "volume": 2281583.0}, {"date": "2020-12-23", "close": 45.35, "volume": 1036853.0}, {"date": "2020-12-24", "close": 45.18, "volume": 526091.0}, {"date": "2020-12-28", "close": 44.77, "volume": 815710.0}, {"date": "2020-12-29", "close": 44.11, "volume": 648213.0}, {"date": "2020-12-30", "close": 44.35, "volume": 496025.0}, {"date": "2020-12-31", "close": 44.38, "volume": 463885.0}, {"date": "2021-01-04", "close": 43.54, "volume": 1009415.0}, {"date": "2021-01-05", "close": 43.67, "volume": 783956.0}, {"date": "2021-01-06", "close": 43.21, "volume": 798369.0}, {"date": "2021-01-07", "close": 44.35, "volume": 2986736.0}, {"date": "2021-01-08", "close": 44.97, "volume": 995076.0}, {"date": "2021-01-11", "close": 45.0, "volume": 691150.0}, {"date": "2021-01-12", "close": 45.41, "volume": 2724107.0}, {"date": "2021-01-13", "close": 44.83, "volume": 885313.0}, {"date": "2021-01-14", "close": 44.93, "volume": 810688.0}, {"date": "2021-01-15", "close": 44.79, "volume": 693569.0}, {"date": "2021-01-19", "close": 45.35, "volume": 978396.0}, {"date": "2021-01-20", "close": 45.88, "volume": 1431302.0}, {"date": "2021-01-21", "close": 45.51, "volume": 817376.0}, {"date": "2021-01-22", "close": 45.71, "volume": 467593.0}, {"date": "2021-01-25", "close": 45.35, "volume": 892604.0}, {"date": "2021-01-26", "close": 44.94, "volume": 984452.0}, {"date": "2021-01-27", "close": 44.57, "volume": 803221.0}, {"date": "2021-01-28", "close": 44.79, "volume": 752110.0}, {"date": "2021-01-29", "close": 43.92, "volume": 674963.0}, {"date": "2021-02-01", "close": 44.74, "volume": 499905.0}, {"date": "2021-02-02", "close": 45.66, "volume": 727682.0}, {"date": "2021-02-03", "close": 44.48, "volume": 883499.0}, {"date": "2021-02-04", "close": 45.3, "volume": 903882.0}, {"date": "2021-02-05", "close": 45.38, "volume": 564488.0}, {"date": "2021-02-08", "close": 45.72, "volume": 747758.0}, {"date": "2021-02-09", "close": 46.25, "volume": 587761.0}, {"date": "2021-02-10", "close": 45.93, "volume": 586583.0}, {"date": "2021-02-11", "close": 46.12, "volume": 438690.0}, {"date": "2021-02-12", "close": 46.26, "volume": 519135.0}, {"date": "2021-02-16", "close": 45.57, "volume": 873805.0}, {"date": "2021-02-17", "close": 45.33, "volume": 692521.0}, {"date": "2021-02-18", "close": 45.28, "volume": 503630.0}, {"date": "2021-02-19", "close": 45.48, "volume": 469037.0}, {"date": "2021-02-22", "close": 44.19, "volume": 633590.0}, {"date": "2021-02-23", "close": 43.54, "volume": 1123368.0}, {"date": "2021-02-24", "close": 43.45, "volume": 792842.0}, {"date": "2021-02-25", "close": 42.27, "volume": 701049.0}, {"date": "2021-02-26", "close": 42.21, "volume": 703129.0}, {"date": "2021-03-01", "close": 43.56, "volume": 434328.0}, {"date": "2021-03-02", "close": 42.9, "volume": 557918.0}, {"date": "2021-03-03", "close": 41.63, "volume": 736693.0}, {"date": "2021-03-04", "close": 40.49, "volume": 1061556.0}, {"date": "2021-03-05", "close": 40.56, "volume": 757608.0}, {"date": "2021-03-08", "close": 40.13, "volume": 717058.0}, {"date": "2021-03-09", "close": 41.98, "volume": 656548.0}, {"date": "2021-03-10", "close": 41.84, "volume": 783507.0}, {"date": "2021-03-11", "close": 43.09, "volume": 438921.0}, {"date": "2021-03-12", "close": 42.69, "volume": 702848.0}, {"date": "2021-03-15", "close": 43.05, "volume": 344877.0}, {"date": "2021-03-16", "close": 42.76, "volume": 487995.0}, {"date": "2021-03-17", "close": 42.94, "volume": 617504.0}, {"date": "2021-03-18", "close": 41.54, "volume": 593941.0}, {"date": "2021-03-19", "close": 41.86, "volume": 481343.0}, {"date": "2021-03-22", "close": 42.59, "volume": 412036.0}, {"date": "2021-03-23", "close": 42.24, "volume": 362106.0}, {"date": "2021-03-24", "close": 41.3, "volume": 383036.0}, {"date": "2021-03-25", "close": 41.23, "volume": 1055168.0}, {"date": "2021-03-26", "close": 41.99, "volume": 1328772.0}, {"date": "2021-03-29", "close": 41.65, "volume": 444107.0}, {"date": "2021-03-30", "close": 41.33, "volume": 294971.0}, {"date": "2021-03-31", "close": 41.82, "volume": 333218.0}, {"date": "2021-04-01", "close": 42.39, "volume": 1256299.0}, {"date": "2021-04-05", "close": 42.89, "volume": 556970.0}, {"date": "2021-04-06", "close": 43.14, "volume": 484538.0}, {"date": "2021-04-07", "close": 42.69, "volume": 276865.0}, {"date": "2021-04-08", "close": 43.26, "volume": 254398.0}, {"date": "2021-04-09", "close": 43.26, "volume": 271918.0}, {"date": "2021-04-12", "close": 43.45, "volume": 473603.0}, {"date": "2021-04-13", "close": 44.21, "volume": 412322.0}, {"date": "2021-04-14", "close": 43.97, "volume": 445577.0}, {"date": "2021-04-15", "close": 44.74, "volume": 400463.0}, {"date": "2021-04-16", "close": 44.47, "volume": 444693.0}, {"date": "2021-04-19", "close": 44.33, "volume": 307705.0}, {"date": "2021-04-20", "close": 43.65, "volume": 304647.0}, {"date": "2021-04-21", "close": 43.98, "volume": 314710.0}, {"date": "2021-04-22", "close": 44.1, "volume": 327519.0}, {"date": "2021-04-23", "close": 44.4, "volume": 326793.0}, {"date": "2021-04-26", "close": 45.54, "volume": 452226.0}, {"date": "2021-04-27", "close": 45.18, "volume": 554176.0}, {"date": "2021-04-28", "close": 44.6, "volume": 550381.0}, {"date": "2021-04-29", "close": 44.44, "volume": 276735.0}, {"date": "2021-04-30", "close": 44.03, "volume": 345443.0}, {"date": "2021-05-03", "close": 43.76, "volume": 481330.0}, {"date": "2021-05-04", "close": 43.16, "volume": 537195.0}, {"date": "2021-05-05", "close": 42.75, "volume": 318462.0}, {"date": "2021-05-06", "close": 42.52, "volume": 401448.0}, {"date": "2021-05-07", "close": 43.01, "volume": 265307.0}, {"date": "2021-05-10", "close": 42.63, "volume": 483557.0}, {"date": "2021-05-11", "close": 43.06, "volume": 445821.0}, {"date": "2021-05-12", "close": 41.96, "volume": 450330.0}, {"date": "2021-05-13", "close": 42.01, "volume": 413312.0}, {"date": "2021-05-14", "close": 43.09, "volume": 545919.0}, {"date": "2021-05-17", "close": 42.65, "volume": 449967.0}, {"date": "2021-05-18", "close": 42.79, "volume": 536458.0}, {"date": "2021-05-19", "close": 42.59, "volume": 563387.0}, {"date": "2021-05-20", "close": 43.39, "volume": 359211.0}, {"date": "2021-05-21", "close": 43.65, "volume": 410266.0}, {"date": "2021-05-24", "close": 44.18, "volume": 952489.0}, {"date": "2021-05-25", "close": 44.0, "volume": 268067.0}, {"date": "2021-05-26", "close": 44.66, "volume": 264074.0}, {"date": "2021-05-27", "close": 44.57, "volume": 237383.0}, {"date": "2021-05-28", "close": 44.49, "volume": 285489.0}, {"date": "2021-06-01", "close": 44.22, "volume": 311589.0}, {"date": "2021-06-02", "close": 44.49, "volume": 223113.0}, {"date": "2021-06-03", "close": 43.62, "volume": 404718.0}, {"date": "2021-06-04", "close": 44.1, "volume": 591061.0}, {"date": "2021-06-07", "close": 44.64, "volume": 352033.0}, {"date": "2021-06-08", "close": 45.04, "volume": 575249.0}, {"date": "2021-06-09", "close": 44.97, "volume": 556137.0}, {"date": "2021-06-10", "close": 45.97, "volume": 721273.0}, {"date": "2021-06-11", "close": 46.16, "volume": 653301.0}, {"date": "2021-06-14", "close": 46.25, "volume": 652406.0}, {"date": "2021-06-15", "close": 45.99, "volume": 824392.0}, {"date": "2021-06-16", "close": 46.15, "volume": 821651.0}, {"date": "2021-06-17", "close": 46.78, "volume": 729762.0}, {"date": "2021-06-18", "close": 46.4, "volume": 474562.0}, {"date": "2021-06-21", "close": 46.44, "volume": 360938.0}, {"date": "2021-06-22", "close": 47.16, "volume": 552936.0}, {"date": "2021-06-23", "close": 46.95, "volume": 774703.0}, {"date": "2021-06-24", "close": 47.12, "volume": 673066.0}, {"date": "2021-06-25", "close": 47.27, "volume": 481246.0}, {"date": "2021-06-28", "close": 47.46, "volume": 504832.0}, {"date": "2021-06-29", "close": 47.38, "volume": 528710.0}, {"date": "2021-06-30", "close": 46.76, "volume": 546726.0}, {"date": "2021-07-01", "close": 46.8, "volume": 497504.0}, {"date": "2021-07-02", "close": 47.09, "volume": 278259.0}, {"date": "2021-07-06", "close": 47.9, "volume": 595519.0}, {"date": "2021-07-07", "close": 48.09, "volume": 862601.0}, {"date": "2021-07-08", "close": 47.9, "volume": 683286.0}, {"date": "2021-07-09", "close": 48.4, "volume": 469169.0}, {"date": "2021-07-12", "close": 47.97, "volume": 748420.0}, {"date": "2021-07-13", "close": 47.82, "volume": 608734.0}, {"date": "2021-07-14", "close": 47.51, "volume": 447964.0}, {"date": "2021-07-15", "close": 47.11, "volume": 627949.0}, {"date": "2021-07-16", "close": 47.16, "volume": 689846.0}, {"date": "2021-07-19", "close": 47.09, "volume": 716337.0}, {"date": "2021-07-20", "close": 48.01, "volume": 512930.0}, {"date": "2021-07-21", "close": 48.26, "volume": 711702.0}, {"date": "2021-07-22", "close": 48.9, "volume": 492331.0}, {"date": "2021-07-23", "close": 49.52, "volume": 505563.0}, {"date": "2021-07-26", "close": 49.23, "volume": 759084.0}, {"date": "2021-07-27", "close": 48.89, "volume": 478986.0}, {"date": "2021-07-28", "close": 49.21, "volume": 732369.0}, {"date": "2021-07-29", "close": 49.36, "volume": 477396.0}, {"date": "2021-07-30", "close": 49.04, "volume": 525028.0}, {"date": "2021-08-02", "close": 49.26, "volume": 667307.0}, {"date": "2021-08-03", "close": 49.29, "volume": 542290.0}, {"date": "2021-08-04", "close": 49.39, "volume": 380206.0}, {"date": "2021-08-05", "close": 49.47, "volume": 340410.0}, {"date": "2021-08-06", "close": 48.69, "volume": 664586.0}, {"date": "2021-08-09", "close": 48.83, "volume": 493512.0}, {"date": "2021-08-10", "close": 48.26, "volume": 556106.0}, {"date": "2021-08-11", "close": 48.07, "volume": 856200.0}, {"date": "2021-08-12", "close": 48.69, "volume": 583837.0}, {"date": "2021-08-13", "close": 48.91, "volume": 420112.0}, {"date": "2021-08-16", "close": 48.41, "volume": 768871.0}, {"date": "2021-08-17", "close": 48.13, "volume": 689755.0}, {"date": "2021-08-18", "close": 47.71, "volume": 323718.0}, {"date": "2021-08-19", "close": 47.95, "volume": 457882.0}, {"date": "2021-08-20", "close": 48.43, "volume": 401449.0}, {"date": "2021-08-23", "close": 49.09, "volume": 478971.0}, {"date": "2021-08-24", "close": 50.24, "volume": 1099391.0}, {"date": "2021-08-25", "close": 50.92, "volume": 1073069.0}, {"date": "2021-08-26", "close": 51.11, "volume": 1050682.0}, {"date": "2021-08-27", "close": 51.6, "volume": 617762.0}, {"date": "2021-08-30", "close": 51.88, "volume": 770425.0}, {"date": "2021-08-31", "close": 51.55, "volume": 1076427.0}, {"date": "2021-09-01", "close": 51.67, "volume": 929350.0}, {"date": "2021-09-02", "close": 52.15, "volume": 731794.0}, {"date": "2021-09-03", "close": 52.52, "volume": 792960.0}, {"date": "2021-09-07", "close": 51.95, "volume": 810079.0}, {"date": "2021-09-08", "close": 51.65, "volume": 632999.0}, {"date": "2021-09-09", "close": 51.54, "volume": 986491.0}, {"date": "2021-09-10", "close": 50.85, "volume": 1235034.0}, {"date": "2021-09-13", "close": 50.88, "volume": 2362495.0}, {"date": "2021-09-14", "close": 50.89, "volume": 933259.0}, {"date": "2021-09-15", "close": 51.14, "volume": 547630.0}, {"date": "2021-09-16", "close": 51.31, "volume": 742414.0}, {"date": "2021-09-17", "close": 50.8, "volume": 862910.0}, {"date": "2021-09-20", "close": 49.92, "volume": 882104.0}, {"date": "2021-09-21", "close": 49.9, "volume": 575663.0}, {"date": "2021-09-22", "close": 50.6, "volume": 970903.0}, {"date": "2021-09-23", "close": 51.08, "volume": 1041905.0}, {"date": "2021-09-24", "close": 51.1, "volume": 644823.0}, {"date": "2021-09-27", "close": 50.6, "volume": 782312.0}, {"date": "2021-09-28", "close": 48.9, "volume": 1802342.0}, {"date": "2021-09-29", "close": 48.78, "volume": 610779.0}, {"date": "2021-09-30", "close": 48.72, "volume": 590203.0}, {"date": "2021-10-01", "close": 49.41, "volume": 459647.0}, {"date": "2021-10-04", "close": 48.4, "volume": 920496.0}, {"date": "2021-10-05", "close": 48.98, "volume": 484396.0}, {"date": "2021-10-06", "close": 49.4, "volume": 603026.0}, {"date": "2021-10-07", "close": 50.18, "volume": 770335.0}, {"date": "2021-10-08", "close": 49.8, "volume": 435576.0}, {"date": "2021-10-11", "close": 49.67, "volume": 492874.0}, {"date": "2021-10-12", "close": 50.31, "volume": 861705.0}, {"date": "2021-10-13", "close": 51.36, "volume": 1015405.0}, {"date": "2021-10-14", "close": 52.32, "volume": 1156970.0}, {"date": "2021-10-15", "close": 52.35, "volume": 977513.0}, {"date": "2021-10-18", "close": 52.98, "volume": 992013.0}, {"date": "2021-10-19", "close": 53.02, "volume": 840232.0}, {"date": "2021-10-20", "close": 53.17, "volume": 719285.0}, {"date": "2021-10-21", "close": 53.54, "volume": 656434.0}, {"date": "2021-10-22", "close": 53.45, "volume": 643995.0}, {"date": "2021-10-25", "close": 53.79, "volume": 663123.0}, {"date": "2021-10-26", "close": 53.28, "volume": 1047940.0}, {"date": "2021-10-27", "close": 52.81, "volume": 967097.0}, {"date": "2021-10-28", "close": 53.22, "volume": 692562.0}, {"date": "2021-10-29", "close": 54.01, "volume": 719195.0}, {"date": "2021-11-01", "close": 53.93, "volume": 612621.0}, {"date": "2021-11-02", "close": 54.15, "volume": 890751.0}, {"date": "2021-11-03", "close": 54.34, "volume": 560512.0}, {"date": "2021-11-04", "close": 55.04, "volume": 683332.0}, {"date": "2021-11-05", "close": 54.88, "volume": 725923.0}, {"date": "2021-11-08", "close": 55.77, "volume": 1516231.0}, {"date": "2021-11-09", "close": 56.02, "volume": 1568102.0}, {"date": "2021-11-10", "close": 55.08, "volume": 1271935.0}, {"date": "2021-11-11", "close": 55.32, "volume": 775500.0}, {"date": "2021-11-12", "close": 56.11, "volume": 875184.0}, {"date": "2021-11-15", "close": 55.24, "volume": 798551.0}, {"date": "2021-11-16", "close": 55.9, "volume": 722260.0}, {"date": "2021-11-17", "close": 55.51, "volume": 639254.0}, {"date": "2021-11-18", "close": 55.16, "volume": 673359.0}, {"date": "2021-11-19", "close": 54.68, "volume": 936887.0}, {"date": "2021-11-22", "close": 53.12, "volume": 1063628.0}, {"date": "2021-11-23", "close": 52.44, "volume": 1256316.0}, {"date": "2021-11-24", "close": 53.13, "volume": 628962.0}, {"date": "2021-11-26", "close": 52.33, "volume": 604203.0}, {"date": "2021-11-29", "close": 53.02, "volume": 939691.0}, {"date": "2021-11-30", "close": 51.84, "volume": 784819.0}, {"date": "2021-12-01", "close": 50.0, "volume": 1741014.0}, {"date": "2021-12-02", "close": 51.27, "volume": 1474039.0}, {"date": "2021-12-03", "close": 49.95, "volume": 719997.0}, {"date": "2021-12-06", "close": 49.67, "volume": 764777.0}, {"date": "2021-12-07", "close": 51.39, "volume": 1643492.0}, {"date": "2021-12-08", "close": 51.67, "volume": 1025541.0}, {"date": "2021-12-09", "close": 50.69, "volume": 908705.0}, {"date": "2021-12-10", "close": 51.0, "volume": 823191.0}, {"date": "2021-12-13", "close": 51.26, "volume": 483801.0}, {"date": "2021-12-14", "close": 50.08, "volume": 914762.0}, {"date": "2021-12-15", "close": 51.56, "volume": 890942.0}, {"date": "2021-12-16", "close": 50.93, "volume": 1032700.0}, {"date": "2021-12-17", "close": 51.47, "volume": 1105914.0}, {"date": "2021-12-20", "close": 50.94, "volume": 747919.0}, {"date": "2021-12-21", "close": 52.28, "volume": 849417.0}, {"date": "2021-12-22", "close": 52.39, "volume": 2483284.0}, {"date": "2021-12-23", "close": 52.51, "volume": 936251.0}, {"date": "2021-12-27", "close": 53.22, "volume": 704001.0}, {"date": "2021-12-28", "close": 53.2, "volume": 497828.0}, {"date": "2021-12-29", "close": 53.2, "volume": 547164.0}, {"date": "2021-12-30", "close": 53.24, "volume": 368113.0}, {"date": "2021-12-31", "close": 52.79, "volume": 362851.0}, {"date": "2022-01-03", "close": 52.07, "volume": 1017846.0}, {"date": "2022-01-04", "close": 50.82, "volume": 1221172.0}, {"date": "2022-01-05", "close": 49.31, "volume": 1400853.0}, {"date": "2022-01-06", "close": 49.52, "volume": 954022.0}, {"date": "2022-01-07", "close": 49.28, "volume": 612080.0}, {"date": "2022-01-10", "close": 49.69, "volume": 1928683.0}, {"date": "2022-01-11", "close": 50.5, "volume": 1275690.0}, {"date": "2022-01-12", "close": 50.13, "volume": 655503.0}, {"date": "2022-01-13", "close": 48.49, "volume": 990633.0}, {"date": "2022-01-14", "close": 48.71, "volume": 1258371.0}, {"date": "2022-01-18", "close": 47.85, "volume": 1060166.0}, {"date": "2022-01-19", "close": 47.8, "volume": 772768.0}, {"date": "2022-01-20", "close": 47.68, "volume": 869177.0}, {"date": "2022-01-21", "close": 46.52, "volume": 1320127.0}, {"date": "2022-01-24", "close": 47.3, "volume": 1909926.0}, {"date": "2022-01-25", "close": 45.55, "volume": 725834.0}, {"date": "2022-01-26", "close": 45.0, "volume": 846316.0}, {"date": "2022-01-27", "close": 44.6, "volume": 1341055.0}, {"date": "2022-01-28", "close": 45.64, "volume": 1246564.0}, {"date": "2022-01-31", "close": 47.79, "volume": 1090438.0}, {"date": "2022-02-01", "close": 47.79, "volume": 954147.0}, {"date": "2022-02-02", "close": 47.63, "volume": 1540916.0}, {"date": "2022-02-03", "close": 46.69, "volume": 817255.0}, {"date": "2022-02-04", "close": 47.54, "volume": 546310.0}, {"date": "2022-02-07", "close": 47.49, "volume": 2287335.0}, {"date": "2022-02-08", "close": 48.02, "volume": 1072220.0}, {"date": "2022-02-09", "close": 49.26, "volume": 594484.0}, {"date": "2022-02-10", "close": 48.93, "volume": 1006299.0}, {"date": "2022-02-11", "close": 47.5, "volume": 1351697.0}, {"date": "2022-02-14", "close": 47.5, "volume": 707578.0}, {"date": "2022-02-15", "close": 48.82, "volume": 470690.0}, {"date": "2022-02-16", "close": 48.2, "volume": 594513.0}, {"date": "2022-02-17", "close": 46.83, "volume": 631084.0}, {"date": "2022-02-18", "close": 46.12, "volume": 591926.0}, {"date": "2022-02-22", "close": 45.89, "volume": 1774107.0}, {"date": "2022-02-23", "close": 44.96, "volume": 946009.0}, {"date": "2022-02-24", "close": 48.09, "volume": 5282658.0}, {"date": "2022-02-25", "close": 48.76, "volume": 2683952.0}, {"date": "2022-02-28", "close": 50.18, "volume": 3944895.0}, {"date": "2022-03-01", "close": 50.44, "volume": 3794292.0}, {"date": "2022-03-02", "close": 51.03, "volume": 2157853.0}, {"date": "2022-03-03", "close": 50.16, "volume": 1728466.0}, {"date": "2022-03-04", "close": 49.74, "volume": 1354199.0}, {"date": "2022-03-07", "close": 48.57, "volume": 1933110.0}, {"date": "2022-03-08", "close": 47.78, "volume": 1857731.0}, {"date": "2022-03-09", "close": 49.16, "volume": 2329160.0}, {"date": "2022-03-10", "close": 49.19, "volume": 1182398.0}, {"date": "2022-03-11", "close": 48.12, "volume": 1261360.0}, {"date": "2022-03-14", "close": 46.71, "volume": 1619539.0}, {"date": "2022-03-15", "close": 47.89, "volume": 865594.0}, {"date": "2022-03-16", "close": 48.86, "volume": 1950991.0}, {"date": "2022-03-17", "close": 49.93, "volume": 2087885.0}, {"date": "2022-03-18", "close": 51.02, "volume": 1619680.0}, {"date": "2022-03-21", "close": 50.53, "volume": 1589709.0}, {"date": "2022-03-22", "close": 52.38, "volume": 1886902.0}, {"date": "2022-03-23", "close": 52.51, "volume": 2208498.0}, {"date": "2022-03-24", "close": 53.03, "volume": 964923.0}, {"date": "2022-03-25", "close": 52.68, "volume": 1353532.0}, {"date": "2022-03-28", "close": 53.22, "volume": 877650.0}, {"date": "2022-03-29", "close": 53.7, "volume": 1233208.0}, {"date": "2022-03-30", "close": 53.12, "volume": 1022320.0}, {"date": "2022-03-31", "close": 53.11, "volume": 757541.0}, {"date": "2022-04-01", "close": 53.11, "volume": 989917.0}, {"date": "2022-04-04", "close": 53.92, "volume": 1697276.0}, {"date": "2022-04-05", "close": 52.7, "volume": 1219258.0}, {"date": "2022-04-06", "close": 51.2, "volume": 1795099.0}, {"date": "2022-04-07", "close": 51.76, "volume": 707864.0}, {"date": "2022-04-08", "close": 51.15, "volume": 604371.0}, {"date": "2022-04-11", "close": 51.56, "volume": 1255886.0}, {"date": "2022-04-12", "close": 51.63, "volume": 843589.0}, {"date": "2022-04-13", "close": 53.27, "volume": 970143.0}, {"date": "2022-04-14", "close": 52.12, "volume": 807466.0}, {"date": "2022-04-18", "close": 51.14, "volume": 914336.0}, {"date": "2022-04-19", "close": 52.13, "volume": 936343.0}, {"date": "2022-04-20", "close": 51.9, "volume": 792846.0}, {"date": "2022-04-21", "close": 50.1, "volume": 2372345.0}, {"date": "2022-04-22", "close": 48.98, "volume": 1231889.0}, {"date": "2022-04-25", "close": 50.31, "volume": 960300.0}, {"date": "2022-04-26", "close": 48.43, "volume": 955200.0}, {"date": "2022-04-27", "close": 47.72, "volume": 1089046.0}, {"date": "2022-04-28", "close": 48.62, "volume": 980399.0}, {"date": "2022-04-29", "close": 46.95, "volume": 1608722.0}, {"date": "2022-05-02", "close": 47.69, "volume": 861726.0}, {"date": "2022-05-03", "close": 47.04, "volume": 866832.0}, {"date": "2022-05-04", "close": 47.68, "volume": 971731.0}, {"date": "2022-05-05", "close": 45.0, "volume": 1537745.0}, {"date": "2022-05-06", "close": 43.1, "volume": 1780534.0}, {"date": "2022-05-09", "close": 40.31, "volume": 2220927.0}, {"date": "2022-05-10", "close": 40.8, "volume": 1634687.0}, {"date": "2022-05-11", "close": 39.65, "volume": 1797655.0}, {"date": "2022-05-12", "close": 40.09, "volume": 1357016.0}, {"date": "2022-05-13", "close": 41.9, "volume": 831683.0}, {"date": "2022-05-16", "close": 40.91, "volume": 1063216.0}, {"date": "2022-05-17", "close": 41.38, "volume": 865873.0}, {"date": "2022-05-18", "close": 39.67, "volume": 1173179.0}, {"date": "2022-05-19", "close": 39.82, "volume": 1169349.0}, {"date": "2022-05-20", "close": 40.49, "volume": 932307.0}, {"date": "2022-05-23", "close": 41.52, "volume": 2015089.0}, {"date": "2022-05-24", "close": 40.52, "volume": 1177090.0}, {"date": "2022-05-25", "close": 41.24, "volume": 619813.0}, {"date": "2022-05-26", "close": 42.31, "volume": 624273.0}, {"date": "2022-05-27", "close": 43.59, "volume": 836455.0}, {"date": "2022-05-31", "close": 42.39, "volume": 1144602.0}, {"date": "2022-06-01", "close": 42.55, "volume": 768637.0}, {"date": "2022-06-02", "close": 43.84, "volume": 656137.0}, {"date": "2022-06-03", "close": 43.15, "volume": 734008.0}, {"date": "2022-06-06", "close": 43.11, "volume": 652720.0}, {"date": "2022-06-07", "close": 43.79, "volume": 742035.0}, {"date": "2022-06-08", "close": 43.47, "volume": 503353.0}, {"date": "2022-06-09", "close": 42.57, "volume": 474650.0}, {"date": "2022-06-10", "close": 41.13, "volume": 742962.0}, {"date": "2022-06-13", "close": 39.16, "volume": 1405941.0}, {"date": "2022-06-14", "close": 39.07, "volume": 1350367.0}, {"date": "2022-06-15", "close": 39.97, "volume": 652110.0}, {"date": "2022-06-16", "close": 38.28, "volume": 856558.0}, {"date": "2022-06-17", "close": 39.05, "volume": 665028.0}, {"date": "2022-06-21", "close": 40.14, "volume": 1095425.0}, {"date": "2022-06-22", "close": 40.0, "volume": 847304.0}, {"date": "2022-06-23", "close": 41.17, "volume": 715793.0}, {"date": "2022-06-24", "close": 42.87, "volume": 982093.0}, {"date": "2022-06-27", "close": 42.22, "volume": 973009.0}, {"date": "2022-06-28", "close": 40.95, "volume": 517406.0}, {"date": "2022-06-29", "close": 40.94, "volume": 470191.0}, {"date": "2022-06-30", "close": 40.24, "volume": 553254.0}, {"date": "2022-07-01", "close": 41.16, "volume": 944163.0}, {"date": "2022-07-05", "close": 42.04, "volume": 922327.0}, {"date": "2022-07-06", "close": 42.15, "volume": 1270456.0}, {"date": "2022-07-07", "close": 43.12, "volume": 730717.0}, {"date": "2022-07-08", "close": 43.13, "volume": 960966.0}, {"date": "2022-07-11", "close": 42.39, "volume": 490954.0}, {"date": "2022-07-12", "close": 40.79, "volume": 1662320.0}, {"date": "2022-07-13", "close": 40.68, "volume": 556231.0}, {"date": "2022-07-14", "close": 40.07, "volume": 839905.0}, {"date": "2022-07-15", "close": 40.97, "volume": 525524.0}, {"date": "2022-07-18", "close": 41.1, "volume": 720865.0}, {"date": "2022-07-19", "close": 42.0, "volume": 779687.0}, {"date": "2022-07-20", "close": 42.82, "volume": 881038.0}, {"date": "2022-07-21", "close": 43.65, "volume": 441580.0}, {"date": "2022-07-22", "close": 42.89, "volume": 317117.0}, {"date": "2022-07-25", "close": 42.19, "volume": 722494.0}, {"date": "2022-07-26", "close": 40.59, "volume": 601943.0}, {"date": "2022-07-27", "close": 41.25, "volume": 916865.0}, {"date": "2022-07-28", "close": 41.91, "volume": 507003.0}, {"date": "2022-07-29", "close": 42.16, "volume": 507251.0}, {"date": "2022-08-01", "close": 42.23, "volume": 744340.0}, {"date": "2022-08-02", "close": 42.67, "volume": 758126.0}, {"date": "2022-08-03", "close": 44.49, "volume": 896732.0}, {"date": "2022-08-04", "close": 43.79, "volume": 736917.0}, {"date": "2022-08-05", "close": 44.52, "volume": 1418643.0}, {"date": "2022-08-08", "close": 44.58, "volume": 1307453.0}, {"date": "2022-08-09", "close": 44.08, "volume": 601451.0}, {"date": "2022-08-10", "close": 45.98, "volume": 643669.0}, {"date": "2022-08-11", "close": 45.32, "volume": 663507.0}, {"date": "2022-08-12", "close": 46.11, "volume": 424419.0}, {"date": "2022-08-15", "close": 46.53, "volume": 557305.0}, {"date": "2022-08-16", "close": 46.48, "volume": 579259.0}, {"date": "2022-08-17", "close": 45.62, "volume": 795456.0}, {"date": "2022-08-18", "close": 46.08, "volume": 236664.0}, {"date": "2022-08-19", "close": 44.89, "volume": 394423.0}, {"date": "2022-08-22", "close": 44.0, "volume": 527743.0}, {"date": "2022-08-23", "close": 44.61, "volume": 704414.0}, {"date": "2022-08-24", "close": 44.76, "volume": 298754.0}, {"date": "2022-08-25", "close": 45.29, "volume": 523938.0}, {"date": "2022-08-26", "close": 43.87, "volume": 560197.0}, {"date": "2022-08-29", "close": 43.46, "volume": 472768.0}, {"date": "2022-08-30", "close": 43.36, "volume": 620182.0}, {"date": "2022-08-31", "close": 42.85, "volume": 417572.0}, {"date": "2022-09-01", "close": 41.29, "volume": 1049364.0}, {"date": "2022-09-02", "close": 41.06, "volume": 772408.0}, {"date": "2022-09-06", "close": 40.81, "volume": 721618.0}, {"date": "2022-09-07", "close": 41.49, "volume": 600893.0}, {"date": "2022-09-08", "close": 42.04, "volume": 349206.0}, {"date": "2022-09-09", "close": 43.71, "volume": 565194.0}, {"date": "2022-09-12", "close": 44.47, "volume": 365203.0}, {"date": "2022-09-13", "close": 42.47, "volume": 755675.0}, {"date": "2022-09-14", "close": 42.41, "volume": 771279.0}, {"date": "2022-09-15", "close": 41.67, "volume": 700334.0}, {"date": "2022-09-16", "close": 40.8, "volume": 595257.0}, {"date": "2022-09-19", "close": 41.32, "volume": 460774.0}, {"date": "2022-09-20", "close": 40.8, "volume": 500673.0}, {"date": "2022-09-21", "close": 40.44, "volume": 470470.0}, {"date": "2022-09-22", "close": 39.3, "volume": 616519.0}, {"date": "2022-09-23", "close": 38.59, "volume": 697454.0}, {"date": "2022-09-26", "close": 38.48, "volume": 872180.0}, {"date": "2022-09-27", "close": 38.75, "volume": 590092.0}, {"date": "2022-09-28", "close": 39.43, "volume": 590200.0}, {"date": "2022-09-29", "close": 38.79, "volume": 402461.0}, {"date": "2022-09-30", "close": 38.51, "volume": 410620.0}, {"date": "2022-10-03", "close": 39.58, "volume": 765171.0}, {"date": "2022-10-04", "close": 40.91, "volume": 1344797.0}, {"date": "2022-10-05", "close": 41.01, "volume": 632754.0}, {"date": "2022-10-06", "close": 40.73, "volume": 582995.0}, {"date": "2022-10-07", "close": 39.16, "volume": 584494.0}, {"date": "2022-10-10", "close": 38.11, "volume": 780344.0}, {"date": "2022-10-11", "close": 37.45, "volume": 580161.0}, {"date": "2022-10-12", "close": 37.21, "volume": 391560.0}, {"date": "2022-10-13", "close": 37.82, "volume": 648100.0}, {"date": "2022-10-14", "close": 36.88, "volume": 418923.0}, {"date": "2022-10-17", "close": 38.42, "volume": 509269.0}, {"date": "2022-10-18", "close": 39.13, "volume": 358606.0}, {"date": "2022-10-19", "close": 38.68, "volume": 371882.0}, {"date": "2022-10-20", "close": 38.92, "volume": 523226.0}, {"date": "2022-10-21", "close": 39.65, "volume": 440619.0}, {"date": "2022-10-24", "close": 39.75, "volume": 390275.0}, {"date": "2022-10-25", "close": 40.85, "volume": 441872.0}, {"date": "2022-10-26", "close": 40.76, "volume": 426256.0}, {"date": "2022-10-27", "close": 41.12, "volume": 409301.0}, {"date": "2022-10-28", "close": 41.87, "volume": 462050.0}, {"date": "2022-10-31", "close": 41.71, "volume": 375482.0}, {"date": "2022-11-01", "close": 41.2, "volume": 487103.0}, {"date": "2022-11-02", "close": 39.58, "volume": 588804.0}, {"date": "2022-11-03", "close": 38.41, "volume": 746215.0}, {"date": "2022-11-04", "close": 37.76, "volume": 1016742.0}, {"date": "2022-11-07", "close": 37.83, "volume": 535838.0}, {"date": "2022-11-08", "close": 38.6, "volume": 563178.0}, {"date": "2022-11-09", "close": 37.8, "volume": 994488.0}, {"date": "2022-11-10", "close": 40.2, "volume": 792039.0}, {"date": "2022-11-11", "close": 40.89, "volume": 573682.0}, {"date": "2022-11-14", "close": 40.3, "volume": 634380.0}, {"date": "2022-11-15", "close": 41.1, "volume": 610250.0}, {"date": "2022-11-16", "close": 40.28, "volume": 925116.0}, {"date": "2022-11-17", "close": 39.93, "volume": 470013.0}, {"date": "2022-11-18", "close": 40.38, "volume": 597241.0}, {"date": "2022-11-21", "close": 40.19, "volume": 378822.0}, {"date": "2022-11-22", "close": 40.44, "volume": 389991.0}, {"date": "2022-11-23", "close": 40.89, "volume": 400767.0}, {"date": "2022-11-25", "close": 40.93, "volume": 141630.0}, {"date": "2022-11-28", "close": 40.47, "volume": 421747.0}, {"date": "2022-11-29", "close": 40.22, "volume": 496751.0}, {"date": "2022-11-30", "close": 40.8, "volume": 1308870.0}, {"date": "2022-12-01", "close": 42.02, "volume": 693924.0}, {"date": "2022-12-02", "close": 41.22, "volume": 597938.0}, {"date": "2022-12-05", "close": 40.29, "volume": 526055.0}, {"date": "2022-12-06", "close": 39.77, "volume": 634377.0}, {"date": "2022-12-07", "close": 39.51, "volume": 860668.0}, {"date": "2022-12-08", "close": 40.37, "volume": 473573.0}, {"date": "2022-12-09", "close": 39.8, "volume": 480443.0}, {"date": "2022-12-12", "close": 40.66, "volume": 685232.0}, {"date": "2022-12-13", "close": 41.04, "volume": 655907.0}, {"date": "2022-12-14", "close": 40.91, "volume": 1564440.0}, {"date": "2022-12-15", "close": 39.53, "volume": 1038886.0}, {"date": "2022-12-16", "close": 39.18, "volume": 896898.0}, {"date": "2022-12-19", "close": 38.54, "volume": 899710.0}, {"date": "2022-12-20", "close": 38.82, "volume": 1026031.0}, {"date": "2022-12-21", "close": 39.05, "volume": 908161.0}, {"date": "2022-12-22", "close": 38.46, "volume": 1202099.0}, {"date": "2022-12-23", "close": 38.18, "volume": 662576.0}, {"date": "2022-12-27", "close": 37.93, "volume": 1160462.0}, {"date": "2022-12-28", "close": 37.61, "volume": 810605.0}, {"date": "2022-12-29", "close": 38.64, "volume": 1376648.0}, {"date": "2022-12-30", "close": 38.71, "volume": 641666.0}, {"date": "2023-01-03", "close": 38.49, "volume": 862990.0}, {"date": "2023-01-04", "close": 38.62, "volume": 712573.0}, {"date": "2023-01-05", "close": 37.31, "volume": 1088286.0}, {"date": "2023-01-06", "close": 37.93, "volume": 629748.0}, {"date": "2023-01-09", "close": 38.1, "volume": 762736.0}, {"date": "2023-01-10", "close": 38.11, "volume": 653297.0}, {"date": "2023-01-11", "close": 38.38, "volume": 358372.0}, {"date": "2023-01-12", "close": 38.33, "volume": 400320.0}, {"date": "2023-01-13", "close": 38.52, "volume": 658193.0}, {"date": "2023-01-17", "close": 39.04, "volume": 642744.0}, {"date": "2023-01-18", "close": 38.43, "volume": 627713.0}, {"date": "2023-01-19", "close": 38.21, "volume": 873036.0}, {"date": "2023-01-20", "close": 39.03, "volume": 527845.0}, {"date": "2023-01-23", "close": 39.72, "volume": 696525.0}, {"date": "2023-01-24", "close": 39.52, "volume": 476718.0}, {"date": "2023-01-25", "close": 39.51, "volume": 691412.0}, {"date": "2023-01-26", "close": 40.45, "volume": 557061.0}, {"date": "2023-01-27", "close": 40.36, "volume": 423540.0}, {"date": "2023-01-30", "close": 39.73, "volume": 566565.0}, {"date": "2023-01-31", "close": 40.4, "volume": 446625.0}, {"date": "2023-02-01", "close": 41.51, "volume": 610034.0}, {"date": "2023-02-02", "close": 42.5, "volume": 699793.0}, {"date": "2023-02-03", "close": 41.5, "volume": 645978.0}, {"date": "2023-02-06", "close": 40.84, "volume": 389723.0}, {"date": "2023-02-07", "close": 41.69, "volume": 480146.0}, {"date": "2023-02-08", "close": 41.8, "volume": 623229.0}, {"date": "2023-02-09", "close": 41.66, "volume": 375684.0}, {"date": "2023-02-10", "close": 41.6, "volume": 461525.0}, {"date": "2023-02-13", "close": 42.02, "volume": 582099.0}, {"date": "2023-02-14", "close": 42.32, "volume": 353443.0}, {"date": "2023-02-15", "close": 42.92, "volume": 321213.0}, {"date": "2023-02-16", "close": 42.19, "volume": 430231.0}, {"date": "2023-02-17", "close": 41.9, "volume": 259159.0}, {"date": "2023-02-21", "close": 41.26, "volume": 366009.0}, {"date": "2023-02-22", "close": 41.73, "volume": 283488.0}, {"date": "2023-02-23", "close": 41.82, "volume": 582786.0}, {"date": "2023-02-24", "close": 41.15, "volume": 720953.0}, {"date": "2023-02-27", "close": 41.3, "volume": 350867.0}, {"date": "2023-02-28", "close": 41.23, "volume": 340457.0}, {"date": "2023-03-01", "close": 41.1, "volume": 526195.0}, {"date": "2023-03-02", "close": 41.73, "volume": 498729.0}, {"date": "2023-03-03", "close": 42.33, "volume": 412909.0}, {"date": "2023-03-06", "close": 42.2, "volume": 318649.0}, {"date": "2023-03-07", "close": 41.82, "volume": 301815.0}, {"date": "2023-03-08", "close": 41.77, "volume": 319202.0}, {"date": "2023-03-09", "close": 40.83, "volume": 352604.0}, {"date": "2023-03-10", "close": 40.04, "volume": 421279.0}, {"date": "2023-03-13", "close": 39.86, "volume": 537026.0}, {"date": "2023-03-14", "close": 40.61, "volume": 521291.0}, {"date": "2023-03-15", "close": 40.32, "volume": 577184.0}, {"date": "2023-03-16", "close": 40.92, "volume": 702777.0}, {"date": "2023-03-17", "close": 40.58, "volume": 540441.0}, {"date": "2023-03-20", "close": 41.05, "volume": 353014.0}, {"date": "2023-03-21", "close": 41.64, "volume": 291811.0}, {"date": "2023-03-22", "close": 40.75, "volume": 430034.0}, {"date": "2023-03-23", "close": 41.35, "volume": 303405.0}, {"date": "2023-03-24", "close": 41.23, "volume": 268892.0}, {"date": "2023-03-27", "close": 41.49, "volume": 274146.0}, {"date": "2023-03-28", "close": 41.19, "volume": 610031.0}, {"date": "2023-03-29", "close": 41.52, "volume": 270010.0}, {"date": "2023-03-30", "close": 41.84, "volume": 370340.0}, {"date": "2023-03-31", "close": 42.75, "volume": 279704.0}, {"date": "2023-04-03", "close": 42.51, "volume": 589451.0}, {"date": "2023-04-04", "close": 42.49, "volume": 348462.0}, {"date": "2023-04-05", "close": 41.84, "volume": 277796.0}, {"date": "2023-04-06", "close": 42.0, "volume": 348618.0}, {"date": "2023-04-10", "close": 42.0, "volume": 244273.0}, {"date": "2023-04-11", "close": 42.01, "volume": 256574.0}, {"date": "2023-04-12", "close": 42.09, "volume": 328154.0}, {"date": "2023-04-13", "close": 42.39, "volume": 241802.0}, {"date": "2023-04-14", "close": 42.13, "volume": 275895.0}, {"date": "2023-04-17", "close": 42.32, "volume": 305150.0}, {"date": "2023-04-18", "close": 42.22, "volume": 498642.0}, {"date": "2023-04-19", "close": 41.62, "volume": 677342.0}, {"date": "2023-04-20", "close": 41.37, "volume": 298620.0}, {"date": "2023-04-21", "close": 41.6, "volume": 199536.0}, {"date": "2023-04-24", "close": 41.22, "volume": 395130.0}, {"date": "2023-04-25", "close": 39.67, "volume": 537156.0}, {"date": "2023-04-26", "close": 39.65, "volume": 294276.0}, {"date": "2023-04-27", "close": 40.05, "volume": 522886.0}, {"date": "2023-04-28", "close": 39.75, "volume": 475832.0}, {"date": "2023-05-01", "close": 39.57, "volume": 310710.0}, {"date": "2023-05-02", "close": 38.6, "volume": 599392.0}, {"date": "2023-05-03", "close": 38.54, "volume": 631261.0}, {"date": "2023-05-04", "close": 38.44, "volume": 399897.0}, {"date": "2023-05-05", "close": 39.61, "volume": 313610.0}, {"date": "2023-05-08", "close": 40.28, "volume": 303511.0}, {"date": "2023-05-09", "close": 40.16, "volume": 320677.0}, {"date": "2023-05-10", "close": 40.77, "volume": 563921.0}, {"date": "2023-05-11", "close": 40.6, "volume": 328550.0}, {"date": "2023-05-12", "close": 40.45, "volume": 330572.0}, {"date": "2023-05-15", "close": 40.99, "volume": 334115.0}, {"date": "2023-05-16", "close": 40.64, "volume": 552981.0}, {"date": "2023-05-17", "close": 41.07, "volume": 523622.0}, {"date": "2023-05-18", "close": 41.62, "volume": 473729.0}, {"date": "2023-05-19", "close": 41.9, "volume": 221682.0}, {"date": "2023-05-22", "close": 42.29, "volume": 429325.0}, {"date": "2023-05-23", "close": 41.79, "volume": 292751.0}, {"date": "2023-05-24", "close": 42.04, "volume": 920369.0}, {"date": "2023-05-25", "close": 42.49, "volume": 407346.0}, {"date": "2023-05-26", "close": 43.6, "volume": 496472.0}, {"date": "2023-05-30", "close": 43.78, "volume": 487533.0}, {"date": "2023-05-31", "close": 44.14, "volume": 598332.0}, {"date": "2023-06-01", "close": 43.92, "volume": 1072938.0}, {"date": "2023-06-02", "close": 43.97, "volume": 633668.0}, {"date": "2023-06-05", "close": 44.01, "volume": 533569.0}, {"date": "2023-06-06", "close": 44.1, "volume": 364277.0}, {"date": "2023-06-07", "close": 43.31, "volume": 602330.0}, {"date": "2023-06-08", "close": 43.61, "volume": 1151309.0}, {"date": "2023-06-09", "close": 43.57, "volume": 350025.0}, {"date": "2023-06-12", "close": 44.52, "volume": 432059.0}, {"date": "2023-06-13", "close": 45.03, "volume": 736595.0}, {"date": "2023-06-14", "close": 45.22, "volume": 302432.0}, {"date": "2023-06-15", "close": 45.99, "volume": 477476.0}, {"date": "2023-06-16", "close": 45.74, "volume": 510784.0}, {"date": "2023-06-20", "close": 45.14, "volume": 592541.0}, {"date": "2023-06-21", "close": 44.48, "volume": 365393.0}, {"date": "2023-06-22", "close": 44.74, "volume": 331759.0}, {"date": "2023-06-23", "close": 43.97, "volume": 277530.0}, {"date": "2023-06-26", "close": 43.88, "volume": 420368.0}, {"date": "2023-06-27", "close": 44.64, "volume": 315104.0}, {"date": "2023-06-28", "close": 44.75, "volume": 272394.0}, {"date": "2023-06-29", "close": 45.11, "volume": 451195.0}, {"date": "2023-06-30", "close": 45.41, "volume": 243786.0}, {"date": "2023-07-03", "close": 45.44, "volume": 378712.0}, {"date": "2023-07-05", "close": 45.23, "volume": 425724.0}, {"date": "2023-07-06", "close": 44.6, "volume": 402679.0}, {"date": "2023-07-07", "close": 44.56, "volume": 251989.0}, {"date": "2023-07-10", "close": 45.29, "volume": 559991.0}, {"date": "2023-07-11", "close": 45.55, "volume": 399237.0}, {"date": "2023-07-12", "close": 45.03, "volume": 641262.0}, {"date": "2023-07-13", "close": 45.92, "volume": 637558.0}, {"date": "2023-07-14", "close": 45.63, "volume": 264156.0}, {"date": "2023-07-17", "close": 46.24, "volume": 380954.0}, {"date": "2023-07-18", "close": 46.68, "volume": 436511.0}, {"date": "2023-07-19", "close": 46.73, "volume": 353151.0}, {"date": "2023-07-20", "close": 45.69, "volume": 408011.0}, {"date": "2023-07-21", "close": 45.78, "volume": 424583.0}, {"date": "2023-07-24", "close": 45.82, "volume": 394194.0}, {"date": "2023-07-25", "close": 46.3, "volume": 421829.0}, {"date": "2023-07-26", "close": 46.56, "volume": 320103.0}, {"date": "2023-07-27", "close": 46.21, "volume": 413259.0}, {"date": "2023-07-28", "close": 46.5, "volume": 386883.0}, {"date": "2023-07-31", "close": 47.05, "volume": 556984.0}, {"date": "2023-08-01", "close": 47.55, "volume": 517419.0}, {"date": "2023-08-02", "close": 46.03, "volume": 405786.0}, {"date": "2023-08-03", "close": 46.18, "volume": 230668.0}, {"date": "2023-08-04", "close": 45.06, "volume": 473510.0}, {"date": "2023-08-07", "close": 45.26, "volume": 286338.0}, {"date": "2023-08-08", "close": 44.72, "volume": 439289.0}, {"date": "2023-08-09", "close": 44.78, "volume": 398945.0}, {"date": "2023-08-10", "close": 45.09, "volume": 396475.0}, {"date": "2023-08-11", "close": 45.14, "volume": 214425.0}, {"date": "2023-08-14", "close": 45.41, "volume": 365128.0}, {"date": "2023-08-15", "close": 44.91, "volume": 284521.0}, {"date": "2023-08-16", "close": 44.52, "volume": 443844.0}, {"date": "2023-08-17", "close": 43.91, "volume": 493286.0}, {"date": "2023-08-18", "close": 43.99, "volume": 273002.0}, {"date": "2023-08-21", "close": 45.05, "volume": 492933.0}, {"date": "2023-08-22", "close": 44.94, "volume": 194494.0}, {"date": "2023-08-23", "close": 45.54, "volume": 264813.0}, {"date": "2023-08-24", "close": 44.92, "volume": 434314.0}, {"date": "2023-08-25", "close": 45.49, "volume": 249551.0}, {"date": "2023-08-28", "close": 45.64, "volume": 299832.0}, {"date": "2023-08-29", "close": 46.15, "volume": 306181.0}, {"date": "2023-08-30", "close": 46.45, "volume": 365344.0}, {"date": "2023-08-31", "close": 47.16, "volume": 284638.0}, {"date": "2023-09-01", "close": 47.23, "volume": 542813.0}, {"date": "2023-09-05", "close": 47.34, "volume": 376692.0}, {"date": "2023-09-06", "close": 47.2, "volume": 273831.0}, {"date": "2023-09-07", "close": 46.92, "volume": 716194.0}, {"date": "2023-09-08", "close": 47.02, "volume": 247984.0}, {"date": "2023-09-11", "close": 47.46, "volume": 295350.0}, {"date": "2023-09-12", "close": 46.95, "volume": 300640.0}, {"date": "2023-09-13", "close": 46.8, "volume": 429902.0}, {"date": "2023-09-14", "close": 47.08, "volume": 245326.0}, {"date": "2023-09-15", "close": 46.29, "volume": 237068.0}, {"date": "2023-09-18", "close": 46.25, "volume": 474907.0}, {"date": "2023-09-19", "close": 46.05, "volume": 401222.0}, {"date": "2023-09-20", "close": 46.08, "volume": 436355.0}, {"date": "2023-09-21", "close": 45.25, "volume": 378578.0}, {"date": "2023-09-22", "close": 45.39, "volume": 234668.0}, {"date": "2023-09-25", "close": 45.23, "volume": 218890.0}, {"date": "2023-09-26", "close": 44.65, "volume": 562044.0}, {"date": "2023-09-27", "close": 45.12, "volume": 270465.0}, {"date": "2023-09-28", "close": 45.34, "volume": 236846.0}, {"date": "2023-09-29", "close": 45.43, "volume": 171959.0}, {"date": "2023-10-02", "close": 45.57, "volume": 498725.0}, {"date": "2023-10-03", "close": 44.73, "volume": 341086.0}, {"date": "2023-10-04", "close": 44.84, "volume": 335407.0}, {"date": "2023-10-05", "close": 44.7, "volume": 167444.0}, {"date": "2023-10-06", "close": 45.87, "volume": 416624.0}, {"date": "2023-10-09", "close": 46.31, "volume": 439658.0}, {"date": "2023-10-10", "close": 46.62, "volume": 493566.0}, {"date": "2023-10-11", "close": 46.78, "volume": 385397.0}, {"date": "2023-10-12", "close": 46.27, "volume": 403825.0}, {"date": "2023-10-13", "close": 46.04, "volume": 315461.0}, {"date": "2023-10-16", "close": 46.79, "volume": 358492.0}, {"date": "2023-10-17", "close": 46.81, "volume": 354993.0}, {"date": "2023-10-18", "close": 46.33, "volume": 539291.0}, {"date": "2023-10-19", "close": 45.78, "volume": 314345.0}, {"date": "2023-10-20", "close": 44.81, "volume": 447062.0}, {"date": "2023-10-23", "close": 44.48, "volume": 370274.0}, {"date": "2023-10-24", "close": 45.11, "volume": 421860.0}, {"date": "2023-10-25", "close": 44.0, "volume": 268699.0}, {"date": "2023-10-26", "close": 43.72, "volume": 392181.0}, {"date": "2023-10-27", "close": 43.77, "volume": 268900.0}, {"date": "2023-10-30", "close": 43.84, "volume": 310977.0}, {"date": "2023-10-31", "close": 44.6, "volume": 772847.0}, {"date": "2023-11-01", "close": 44.63, "volume": 364060.0}, {"date": "2023-11-02", "close": 45.04, "volume": 366297.0}, {"date": "2023-11-03", "close": 45.62, "volume": 414782.0}, {"date": "2023-11-06", "close": 45.31, "volume": 335134.0}, {"date": "2023-11-07", "close": 45.92, "volume": 257117.0}, {"date": "2023-11-08", "close": 45.88, "volume": 282908.0}, {"date": "2023-11-09", "close": 45.7, "volume": 567263.0}, {"date": "2023-11-10", "close": 46.56, "volume": 350018.0}, {"date": "2023-11-13", "close": 46.71, "volume": 331500.0}, {"date": "2023-11-14", "close": 48.18, "volume": 426648.0}, {"date": "2023-11-15", "close": 48.08, "volume": 765100.0}, {"date": "2023-11-16", "close": 47.41, "volume": 545788.0}, {"date": "2023-11-17", "close": 47.94, "volume": 377690.0}, {"date": "2023-11-20", "close": 48.45, "volume": 427012.0}, {"date": "2023-11-21", "close": 48.49, "volume": 273287.0}, {"date": "2023-11-22", "close": 48.45, "volume": 424268.0}, {"date": "2023-11-24", "close": 48.82, "volume": 112212.0}, {"date": "2023-11-27", "close": 48.84, "volume": 382059.0}, {"date": "2023-11-28", "close": 48.97, "volume": 525267.0}, {"date": "2023-11-29", "close": 49.87, "volume": 553937.0}, {"date": "2023-11-30", "close": 49.72, "volume": 627036.0}, {"date": "2023-12-01", "close": 50.32, "volume": 773533.0}, {"date": "2023-12-04", "close": 50.69, "volume": 332218.0}, {"date": "2023-12-05", "close": 50.47, "volume": 515663.0}, {"date": "2023-12-06", "close": 50.42, "volume": 565282.0}, {"date": "2023-12-07", "close": 50.65, "volume": 285240.0}, {"date": "2023-12-08", "close": 51.04, "volume": 295709.0}, {"date": "2023-12-11", "close": 51.7, "volume": 375893.0}, {"date": "2023-12-12", "close": 52.35, "volume": 526616.0}, {"date": "2023-12-13", "close": 52.91, "volume": 664680.0}, {"date": "2023-12-14", "close": 53.14, "volume": 425597.0}, {"date": "2023-12-15", "close": 53.81, "volume": 481240.0}, {"date": "2023-12-18", "close": 53.96, "volume": 521741.0}, {"date": "2023-12-19", "close": 54.38, "volume": 745652.0}, {"date": "2023-12-20", "close": 53.41, "volume": 450303.0}, {"date": "2023-12-21", "close": 53.96, "volume": 506989.0}, {"date": "2023-12-22", "close": 54.02, "volume": 587495.0}, {"date": "2023-12-26", "close": 54.29, "volume": 264195.0}, {"date": "2023-12-27", "close": 54.16, "volume": 483148.0}, {"date": "2023-12-28", "close": 54.09, "volume": 430988.0}, {"date": "2023-12-29", "close": 53.84, "volume": 336528.0}, {"date": "2024-01-02", "close": 52.47, "volume": 1116632.0}, {"date": "2024-01-03", "close": 51.73, "volume": 728415.0}, {"date": "2024-01-04", "close": 51.46, "volume": 435820.0}, {"date": "2024-01-05", "close": 51.38, "volume": 408615.0}, {"date": "2024-01-08", "close": 52.45, "volume": 418668.0}, {"date": "2024-01-09", "close": 53.32, "volume": 659566.0}, {"date": "2024-01-10", "close": 54.14, "volume": 873268.0}, {"date": "2024-01-11", "close": 54.74, "volume": 755266.0}, {"date": "2024-01-12", "close": 55.1, "volume": 956060.0}, {"date": "2024-01-16", "close": 54.88, "volume": 493716.0}, {"date": "2024-01-17", "close": 54.39, "volume": 724317.0}, {"date": "2024-01-18", "close": 55.05, "volume": 1134277.0}, {"date": "2024-01-19", "close": 55.55, "volume": 481588.0}, {"date": "2024-01-22", "close": 56.5, "volume": 834755.0}, {"date": "2024-01-23", "close": 56.43, "volume": 468961.0}, {"date": "2024-01-24", "close": 56.33, "volume": 695056.0}, {"date": "2024-01-25", "close": 56.28, "volume": 592599.0}, {"date": "2024-01-26", "close": 56.41, "volume": 698632.0}, {"date": "2024-01-29", "close": 57.26, "volume": 810948.0}, {"date": "2024-01-30", "close": 57.11, "volume": 889165.0}, {"date": "2024-01-31", "close": 55.71, "volume": 718472.0}, {"date": "2024-02-01", "close": 56.55, "volume": 672654.0}, {"date": "2024-02-02", "close": 56.51, "volume": 1203182.0}, {"date": "2024-02-05", "close": 55.9, "volume": 859333.0}, {"date": "2024-02-06", "close": 56.3, "volume": 622217.0}, {"date": "2024-02-07", "close": 57.29, "volume": 823553.0}, {"date": "2024-02-08", "close": 57.84, "volume": 809122.0}, {"date": "2024-02-09", "close": 59.17, "volume": 817902.0}, {"date": "2024-02-12", "close": 58.61, "volume": 672330.0}, {"date": "2024-02-13", "close": 57.68, "volume": 809096.0}, {"date": "2024-02-14", "close": 58.64, "volume": 563832.0}, {"date": "2024-02-15", "close": 58.62, "volume": 750766.0}, {"date": "2024-02-16", "close": 57.87, "volume": 1650516.0}, {"date": "2024-02-20", "close": 57.19, "volume": 1637007.0}, {"date": "2024-02-21", "close": 54.33, "volume": 1780552.0}, {"date": "2024-02-22", "close": 55.69, "volume": 1276311.0}, {"date": "2024-02-23", "close": 56.15, "volume": 892742.0}, {"date": "2024-02-26", "close": 56.81, "volume": 804736.0}, {"date": "2024-02-27", "close": 57.09, "volume": 902486.0}, {"date": "2024-02-28", "close": 56.88, "volume": 728205.0}, {"date": "2024-02-29", "close": 57.68, "volume": 701657.0}, {"date": "2024-03-01", "close": 57.81, "volume": 810069.0}, {"date": "2024-03-04", "close": 57.8, "volume": 881347.0}, {"date": "2024-03-05", "close": 56.42, "volume": 991591.0}, {"date": "2024-03-06", "close": 57.07, "volume": 1086011.0}, {"date": "2024-03-07", "close": 57.84, "volume": 1176427.0}, {"date": "2024-03-08", "close": 57.26, "volume": 458057.0}, {"date": "2024-03-11", "close": 57.41, "volume": 746011.0}, {"date": "2024-03-12", "close": 57.83, "volume": 2167369.0}, {"date": "2024-03-13", "close": 57.78, "volume": 958010.0}, {"date": "2024-03-14", "close": 57.0, "volume": 892927.0}, {"date": "2024-03-15", "close": 56.12, "volume": 915491.0}, {"date": "2024-03-18", "close": 55.99, "volume": 800180.0}, {"date": "2024-03-19", "close": 55.81, "volume": 936357.0}, {"date": "2024-03-20", "close": 56.63, "volume": 729784.0}, {"date": "2024-03-21", "close": 56.81, "volume": 865333.0}, {"date": "2024-03-22", "close": 56.38, "volume": 548491.0}, {"date": "2024-03-25", "close": 56.12, "volume": 560844.0}, {"date": "2024-03-26", "close": 56.18, "volume": 681267.0}, {"date": "2024-03-27", "close": 56.06, "volume": 546706.0}, {"date": "2024-03-28", "close": 56.39, "volume": 415669.0}, {"date": "2024-04-01", "close": 56.13, "volume": 570388.0}, {"date": "2024-04-02", "close": 55.76, "volume": 745184.0}, {"date": "2024-04-03", "close": 55.84, "volume": 813412.0}, {"date": "2024-04-04", "close": 55.03, "volume": 599073.0}, {"date": "2024-04-05", "close": 55.72, "volume": 379766.0}, {"date": "2024-04-08", "close": 55.69, "volume": 302320.0}, {"date": "2024-04-09", "close": 56.09, "volume": 345444.0}, {"date": "2024-04-10", "close": 55.42, "volume": 431666.0}, {"date": "2024-04-11", "close": 55.97, "volume": 339909.0}, {"date": "2024-04-12", "close": 54.85, "volume": 365641.0}, {"date": "2024-04-15", "close": 53.52, "volume": 672484.0}, {"date": "2024-04-16", "close": 53.49, "volume": 515343.0}, {"date": "2024-04-17", "close": 52.92, "volume": 1113420.0}, {"date": "2024-04-18", "close": 52.83, "volume": 951439.0}, {"date": "2024-04-19", "close": 52.63, "volume": 575865.0}, {"date": "2024-04-22", "close": 53.26, "volume": 997584.0}, {"date": "2024-04-23", "close": 54.32, "volume": 637631.0}, {"date": "2024-04-24", "close": 54.58, "volume": 571230.0}, {"date": "2024-04-25", "close": 54.18, "volume": 474559.0}, {"date": "2024-04-26", "close": 54.86, "volume": 318007.0}, {"date": "2024-04-29", "close": 54.99, "volume": 316442.0}, {"date": "2024-04-30", "close": 53.97, "volume": 2176542.0}, {"date": "2024-05-01", "close": 53.97, "volume": 347221.0}, {"date": "2024-05-02", "close": 54.41, "volume": 336908.0}, {"date": "2024-05-03", "close": 54.08, "volume": 526156.0}, {"date": "2024-05-06", "close": 54.81, "volume": 663500.0}, {"date": "2024-05-07", "close": 54.78, "volume": 470789.0}, {"date": "2024-05-08", "close": 54.43, "volume": 647969.0}, {"date": "2024-05-09", "close": 54.48, "volume": 327583.0}, {"date": "2024-05-10", "close": 54.47, "volume": 228263.0}, {"date": "2024-05-13", "close": 54.74, "volume": 265345.0}, {"date": "2024-05-14", "close": 55.18, "volume": 500334.0}, {"date": "2024-05-15", "close": 56.03, "volume": 573547.0}, {"date": "2024-05-16", "close": 56.0, "volume": 486796.0}, {"date": "2024-05-17", "close": 55.92, "volume": 283718.0}, {"date": "2024-05-20", "close": 56.15, "volume": 387589.0}, {"date": "2024-05-21", "close": 55.82, "volume": 551034.0}, {"date": "2024-05-22", "close": 55.75, "volume": 379882.0}, {"date": "2024-05-23", "close": 55.28, "volume": 342394.0}, {"date": "2024-05-24", "close": 55.71, "volume": 290738.0}, {"date": "2024-05-28", "close": 54.97, "volume": 537004.0}, {"date": "2024-05-29", "close": 54.56, "volume": 391535.0}, {"date": "2024-05-30", "close": 53.23, "volume": 845507.0}, {"date": "2024-05-31", "close": 53.34, "volume": 532525.0}, {"date": "2024-06-03", "close": 52.79, "volume": 618908.0}, {"date": "2024-06-04", "close": 52.5, "volume": 715617.0}, {"date": "2024-06-05", "close": 53.74, "volume": 536396.0}, {"date": "2024-06-06", "close": 53.69, "volume": 273988.0}, {"date": "2024-06-07", "close": 53.82, "volume": 396778.0}, {"date": "2024-06-10", "close": 54.63, "volume": 2247873.0}, {"date": "2024-06-11", "close": 54.64, "volume": 418842.0}, {"date": "2024-06-12", "close": 55.14, "volume": 474639.0}, {"date": "2024-06-13", "close": 55.0, "volume": 409090.0}, {"date": "2024-06-14", "close": 54.88, "volume": 360596.0}, {"date": "2024-06-17", "close": 55.37, "volume": 338186.0}, {"date": "2024-06-18", "close": 55.12, "volume": 318635.0}, {"date": "2024-06-20", "close": 54.97, "volume": 388321.0}, {"date": "2024-06-21", "close": 55.11, "volume": 525784.0}, {"date": "2024-06-24", "close": 54.95, "volume": 539055.0}, {"date": "2024-06-25", "close": 55.17, "volume": 382093.0}, {"date": "2024-06-26", "close": 54.94, "volume": 335468.0}, {"date": "2024-06-27", "close": 56.27, "volume": 707669.0}, {"date": "2024-06-28", "close": 56.42, "volume": 770944.0}, {"date": "2024-07-01", "close": 56.81, "volume": 1548129.0}, {"date": "2024-07-02", "close": 57.05, "volume": 1155422.0}, {"date": "2024-07-03", "close": 57.39, "volume": 245088.0}, {"date": "2024-07-05", "close": 57.5, "volume": 282146.0}, {"date": "2024-07-08", "close": 57.49, "volume": 934577.0}, {"date": "2024-07-09", "close": 56.86, "volume": 525555.0}, {"date": "2024-07-10", "close": 57.02, "volume": 405052.0}, {"date": "2024-07-11", "close": 57.08, "volume": 606914.0}, {"date": "2024-07-12", "close": 57.68, "volume": 478967.0}, {"date": "2024-07-15", "close": 58.17, "volume": 653505.0}, {"date": "2024-07-16", "close": 58.43, "volume": 321957.0}, {"date": "2024-07-17", "close": 57.16, "volume": 518834.0}, {"date": "2024-07-18", "close": 56.94, "volume": 390805.0}, {"date": "2024-07-19", "close": 56.12, "volume": 930495.0}, {"date": "2024-07-22", "close": 56.0, "volume": 607269.0}, {"date": "2024-07-23", "close": 56.36, "volume": 411164.0}, {"date": "2024-07-24", "close": 54.9, "volume": 460780.0}, {"date": "2024-07-25", "close": 55.04, "volume": 538173.0}, {"date": "2024-07-26", "close": 55.57, "volume": 328546.0}, {"date": "2024-07-29", "close": 55.49, "volume": 328925.0}, {"date": "2024-07-30", "close": 54.99, "volume": 718726.0}, {"date": "2024-07-31", "close": 55.84, "volume": 424249.0}, {"date": "2024-08-01", "close": 54.21, "volume": 590351.0}, {"date": "2024-08-02", "close": 53.35, "volume": 736072.0}, {"date": "2024-08-05", "close": 52.1, "volume": 1361779.0}, {"date": "2024-08-06", "close": 52.6, "volume": 553375.0}, {"date": "2024-08-07", "close": 52.95, "volume": 752657.0}, {"date": "2024-08-08", "close": 54.39, "volume": 480245.0}, {"date": "2024-08-09", "close": 55.33, "volume": 528191.0}, {"date": "2024-08-12", "close": 54.95, "volume": 853840.0}, {"date": "2024-08-13", "close": 56.08, "volume": 647039.0}, {"date": "2024-08-14", "close": 56.69, "volume": 348657.0}, {"date": "2024-08-15", "close": 57.73, "volume": 639097.0}, {"date": "2024-08-16", "close": 57.83, "volume": 289187.0}, {"date": "2024-08-19", "close": 58.59, "volume": 602421.0}, {"date": "2024-08-20", "close": 59.01, "volume": 494005.0}, {"date": "2024-08-21", "close": 59.2, "volume": 462862.0}, {"date": "2024-08-22", "close": 58.5, "volume": 288693.0}, {"date": "2024-08-23", "close": 59.22, "volume": 283602.0}, {"date": "2024-08-26", "close": 58.82, "volume": 262552.0}, {"date": "2024-08-27", "close": 59.14, "volume": 239633.0}, {"date": "2024-08-28", "close": 58.57, "volume": 767210.0}, {"date": "2024-08-29", "close": 58.8, "volume": 710226.0}, {"date": "2024-08-30", "close": 59.33, "volume": 215878.0}, {"date": "2024-09-03", "close": 57.98, "volume": 623749.0}, {"date": "2024-09-04", "close": 57.25, "volume": 607170.0}, {"date": "2024-09-05", "close": 56.99, "volume": 287673.0}, {"date": "2024-09-06", "close": 55.39, "volume": 534734.0}, {"date": "2024-09-09", "close": 55.7, "volume": 2576839.0}, {"date": "2024-09-10", "close": 56.18, "volume": 392814.0}, {"date": "2024-09-11", "close": 56.85, "volume": 325378.0}, {"date": "2024-09-12", "close": 57.53, "volume": 465308.0}, {"date": "2024-09-13", "close": 57.97, "volume": 230528.0}, {"date": "2024-09-16", "close": 58.25, "volume": 522852.0}, {"date": "2024-09-17", "close": 57.86, "volume": 337694.0}, {"date": "2024-09-18", "close": 57.32, "volume": 457569.0}, {"date": "2024-09-19", "close": 58.53, "volume": 3253075.0}, {"date": "2024-09-20", "close": 59.3, "volume": 563127.0}, {"date": "2024-09-23", "close": 59.55, "volume": 201934.0}, {"date": "2024-09-24", "close": 59.66, "volume": 510815.0}, {"date": "2024-09-25", "close": 59.26, "volume": 815013.0}, {"date": "2024-09-26", "close": 59.43, "volume": 449173.0}, {"date": "2024-09-27", "close": 59.18, "volume": 507254.0}, {"date": "2024-09-30", "close": 59.23, "volume": 376275.0}, {"date": "2024-10-01", "close": 58.36, "volume": 381091.0}, {"date": "2024-10-02", "close": 58.72, "volume": 237785.0}, {"date": "2024-10-03", "close": 58.81, "volume": 197368.0}, {"date": "2024-10-04", "close": 59.78, "volume": 241014.0}, {"date": "2024-10-07", "close": 59.16, "volume": 242597.0}, {"date": "2024-10-08", "close": 60.27, "volume": 781900.0}, {"date": "2024-10-09", "close": 61.38, "volume": 1087496.0}, {"date": "2024-10-10", "close": 62.12, "volume": 1165027.0}, {"date": "2024-10-11", "close": 62.52, "volume": 482482.0}, {"date": "2024-10-14", "close": 62.58, "volume": 975812.0}, {"date": "2024-10-15", "close": 62.03, "volume": 796908.0}, {"date": "2024-10-16", "close": 62.18, "volume": 343336.0}, {"date": "2024-10-17", "close": 62.2, "volume": 238038.0}, {"date": "2024-10-18", "close": 62.32, "volume": 558909.0}, {"date": "2024-10-21", "close": 62.03, "volume": 316149.0}, {"date": "2024-10-22", "close": 61.85, "volume": 253443.0}, {"date": "2024-10-23", "close": 60.59, "volume": 428353.0}, {"date": "2024-10-24", "close": 60.91, "volume": 406183.0}, {"date": "2024-10-25", "close": 61.11, "volume": 308303.0}, {"date": "2024-10-28", "close": 61.31, "volume": 218933.0}, {"date": "2024-10-29", "close": 61.93, "volume": 347063.0}, {"date": "2024-10-30", "close": 61.14, "volume": 262672.0}, {"date": "2024-10-31", "close": 60.13, "volume": 550647.0}, {"date": "2024-11-01", "close": 60.25, "volume": 269262.0}, {"date": "2024-11-04", "close": 60.11, "volume": 334957.0}, {"date": "2024-11-05", "close": 60.94, "volume": 283934.0}, {"date": "2024-11-06", "close": 62.99, "volume": 823853.0}, {"date": "2024-11-07", "close": 63.8, "volume": 624918.0}, {"date": "2024-11-08", "close": 63.73, "volume": 456645.0}, {"date": "2024-11-11", "close": 64.55, "volume": 623149.0}, {"date": "2024-11-12", "close": 64.61, "volume": 500891.0}, {"date": "2024-11-13", "close": 64.37, "volume": 439608.0}, {"date": "2024-11-14", "close": 62.67, "volume": 684278.0}, {"date": "2024-11-15", "close": 61.43, "volume": 924962.0}, {"date": "2024-11-18", "close": 61.32, "volume": 577717.0}, {"date": "2024-11-19", "close": 61.82, "volume": 373952.0}, {"date": "2024-11-20", "close": 62.12, "volume": 498202.0}, {"date": "2024-11-21", "close": 63.21, "volume": 1023157.0}, {"date": "2024-11-22", "close": 63.61, "volume": 367473.0}, {"date": "2024-11-25", "close": 63.65, "volume": 562723.0}, {"date": "2024-11-26", "close": 64.1, "volume": 426095.0}, {"date": "2024-11-27", "close": 63.0, "volume": 444605.0}, {"date": "2024-11-29", "close": 63.17, "volume": 242435.0}, {"date": "2024-12-02", "close": 63.76, "volume": 386282.0}, {"date": "2024-12-03", "close": 63.85, "volume": 580828.0}, {"date": "2024-12-04", "close": 65.19, "volume": 768804.0}, {"date": "2024-12-05", "close": 64.87, "volume": 556399.0}, {"date": "2024-12-06", "close": 65.46, "volume": 1215490.0}, {"date": "2024-12-09", "close": 64.56, "volume": 617900.0}, {"date": "2024-12-10", "close": 63.89, "volume": 449230.0}, {"date": "2024-12-11", "close": 64.83, "volume": 1020356.0}, {"date": "2024-12-12", "close": 64.81, "volume": 386751.0}, {"date": "2024-12-13", "close": 65.54, "volume": 399696.0}, {"date": "2024-12-16", "close": 67.04, "volume": 651228.0}, {"date": "2024-12-17", "close": 66.29, "volume": 553555.0}, {"date": "2024-12-18", "close": 63.24, "volume": 810996.0}, {"date": "2024-12-19", "close": 63.31, "volume": 814985.0}, {"date": "2024-12-20", "close": 64.04, "volume": 650245.0}, {"date": "2024-12-23", "close": 64.42, "volume": 416529.0}, {"date": "2024-12-24", "close": 65.05, "volume": 272750.0}, {"date": "2024-12-26", "close": 65.3, "volume": 216955.0}, {"date": "2024-12-27", "close": 64.54, "volume": 328302.0}, {"date": "2024-12-30", "close": 63.81, "volume": 336488.0}, {"date": "2024-12-31", "close": 63.45, "volume": 442015.0}, {"date": "2025-01-02", "close": 63.75, "volume": 629666.0}, {"date": "2025-01-03", "close": 64.35, "volume": 681652.0}, {"date": "2025-01-06", "close": 64.77, "volume": 803831.0}, {"date": "2025-01-07", "close": 63.86, "volume": 949196.0}, {"date": "2025-01-08", "close": 64.16, "volume": 625974.0}, {"date": "2025-01-10", "close": 63.53, "volume": 717395.0}, {"date": "2025-01-13", "close": 63.21, "volume": 598518.0}, {"date": "2025-01-14", "close": 63.65, "volume": 424357.0}, {"date": "2025-01-15", "close": 64.65, "volume": 707749.0}, {"date": "2025-01-16", "close": 64.71, "volume": 354977.0}, {"date": "2025-01-17", "close": 64.74, "volume": 678970.0}, {"date": "2025-01-21", "close": 66.22, "volume": 990979.0}, {"date": "2025-01-22", "close": 66.94, "volume": 716308.0}, {"date": "2025-01-23", "close": 66.71, "volume": 486123.0}, {"date": "2025-01-24", "close": 66.77, "volume": 643147.0}, {"date": "2025-01-27", "close": 65.36, "volume": 776671.0}, {"date": "2025-01-28", "close": 67.1, "volume": 1202586.0}, {"date": "2025-01-29", "close": 66.62, "volume": 871335.0}, {"date": "2025-01-30", "close": 67.64, "volume": 717861.0}, {"date": "2025-01-31", "close": 67.6, "volume": 1039349.0}, {"date": "2025-02-03", "close": 67.22, "volume": 1027079.0}, {"date": "2025-02-04", "close": 68.2, "volume": 904352.0}, {"date": "2025-02-05", "close": 69.31, "volume": 735601.0}, {"date": "2025-02-06", "close": 68.9, "volume": 617212.0}, {"date": "2025-02-07", "close": 69.42, "volume": 1199008.0}, {"date": "2025-02-10", "close": 70.69, "volume": 781623.0}, {"date": "2025-02-11", "close": 70.33, "volume": 832932.0}, {"date": "2025-02-12", "close": 70.35, "volume": 814568.0}, {"date": "2025-02-13", "close": 71.67, "volume": 1528625.0}, {"date": "2025-02-14", "close": 71.45, "volume": 589222.0}, {"date": "2025-02-18", "close": 71.92, "volume": 1176261.0}, {"date": "2025-02-19", "close": 71.38, "volume": 840571.0}, {"date": "2025-02-20", "close": 70.22, "volume": 860825.0}, {"date": "2025-02-21", "close": 67.69, "volume": 1082842.0}, {"date": "2025-02-24", "close": 66.77, "volume": 767499.0}, {"date": "2025-02-25", "close": 66.36, "volume": 1074268.0}, {"date": "2025-02-26", "close": 67.06, "volume": 647955.0}, {"date": "2025-02-27", "close": 65.56, "volume": 694271.0}, {"date": "2025-02-28", "close": 66.11, "volume": 737745.0}, {"date": "2025-03-03", "close": 65.42, "volume": 1586742.0}, {"date": "2025-03-04", "close": 66.44, "volume": 1608308.0}, {"date": "2025-03-05", "close": 67.1, "volume": 754779.0}, {"date": "2025-03-06", "close": 65.3, "volume": 1027237.0}, {"date": "2025-03-07", "close": 65.93, "volume": 888059.0}, {"date": "2025-03-10", "close": 63.28, "volume": 1134250.0}, {"date": "2025-03-11", "close": 63.86, "volume": 1341861.0}, {"date": "2025-03-12", "close": 64.19, "volume": 1332770.0}, {"date": "2025-03-13", "close": 62.72, "volume": 722420.0}, {"date": "2025-03-14", "close": 64.81, "volume": 457766.0}, {"date": "2025-03-17", "close": 65.8, "volume": 688892.0}, {"date": "2025-03-18", "close": 65.4, "volume": 443617.0}, {"date": "2025-03-19", "close": 66.17, "volume": 1006557.0}, {"date": "2025-03-20", "close": 65.08, "volume": 1900282.0}, {"date": "2025-03-21", "close": 64.98, "volume": 639576.0}, {"date": "2025-03-24", "close": 66.03, "volume": 612438.0}, {"date": "2025-03-25", "close": 66.78, "volume": 743015.0}, {"date": "2025-03-26", "close": 65.62, "volume": 753982.0}, {"date": "2025-03-27", "close": 64.61, "volume": 959157.0}, {"date": "2025-03-28", "close": 63.39, "volume": 1855797.0}, {"date": "2025-03-31", "close": 63.0, "volume": 1317326.0}, {"date": "2025-04-01", "close": 63.52, "volume": 595089.0}, {"date": "2025-04-02", "close": 64.45, "volume": 458592.0}, {"date": "2025-04-03", "close": 61.27, "volume": 1816237.0}, {"date": "2025-04-04", "close": 57.54, "volume": 1825918.0}, {"date": "2025-04-07", "close": 57.71, "volume": 2220141.0}, {"date": "2025-04-08", "close": 57.46, "volume": 1179368.0}, {"date": "2025-04-09", "close": 63.31, "volume": 1600018.0}, {"date": "2025-04-10", "close": 61.66, "volume": 732769.0}, {"date": "2025-04-11", "close": 62.56, "volume": 566754.0}, {"date": "2025-04-14", "close": 62.75, "volume": 701450.0}, {"date": "2025-04-15", "close": 63.35, "volume": 608753.0}, {"date": "2025-04-16", "close": 62.23, "volume": 841184.0}, {"date": "2025-04-17", "close": 61.77, "volume": 645630.0}, {"date": "2025-04-21", "close": 60.22, "volume": 844965.0}, {"date": "2025-04-22", "close": 61.31, "volume": 396286.0}, {"date": "2025-04-23", "close": 62.69, "volume": 1120691.0}, {"date": "2025-04-24", "close": 64.7, "volume": 1004231.0}, {"date": "2025-04-25", "close": 65.31, "volume": 662849.0}, {"date": "2025-04-28", "close": 65.53, "volume": 410426.0}, {"date": "2025-04-29", "close": 66.49, "volume": 1070330.0}, {"date": "2025-04-30", "close": 66.54, "volume": 1158123.0}, {"date": "2025-05-01", "close": 66.62, "volume": 890036.0}, {"date": "2025-05-02", "close": 67.68, "volume": 621531.0}, {"date": "2025-05-05", "close": 68.0, "volume": 799902.0}, {"date": "2025-05-06", "close": 68.08, "volume": 950208.0}, {"date": "2025-05-07", "close": 68.15, "volume": 895841.0}, {"date": "2025-05-08", "close": 68.51, "volume": 1792306.0}, {"date": "2025-05-09", "close": 67.91, "volume": 783138.0}, {"date": "2025-05-12", "close": 70.08, "volume": 1224704.0}, {"date": "2025-05-13", "close": 70.75, "volume": 1547125.0}, {"date": "2025-05-14", "close": 70.3, "volume": 585767.0}, {"date": "2025-05-15", "close": 71.02, "volume": 743048.0}, {"date": "2025-05-16", "close": 71.42, "volume": 666122.0}, {"date": "2025-05-19", "close": 71.65, "volume": 621468.0}, {"date": "2025-05-20", "close": 71.81, "volume": 548262.0}, {"date": "2025-05-21", "close": 70.66, "volume": 1031770.0}, {"date": "2025-05-22", "close": 71.52, "volume": 598236.0}, {"date": "2025-05-23", "close": 71.05, "volume": 379060.0}, {"date": "2025-05-27", "close": 72.44, "volume": 1263877.0}, {"date": "2025-05-28", "close": 71.41, "volume": 1018437.0}, {"date": "2025-05-29", "close": 71.03, "volume": 868366.0}, {"date": "2025-05-30", "close": 71.82, "volume": 785499.0}, {"date": "2025-06-02", "close": 72.55, "volume": 873737.0}, {"date": "2025-06-03", "close": 73.3, "volume": 943078.0}, {"date": "2025-06-04", "close": 72.94, "volume": 927064.0}, {"date": "2025-06-05", "close": 73.29, "volume": 903006.0}, {"date": "2025-06-06", "close": 73.48, "volume": 628628.0}, {"date": "2025-06-09", "close": 72.78, "volume": 940927.0}, {"date": "2025-06-10", "close": 72.59, "volume": 1228212.0}, {"date": "2025-06-11", "close": 72.78, "volume": 798798.0}, {"date": "2025-06-12", "close": 73.11, "volume": 834242.0}, {"date": "2025-06-13", "close": 72.4, "volume": 711319.0}, {"date": "2025-06-16", "close": 73.21, "volume": 915440.0}, {"date": "2025-06-17", "close": 73.25, "volume": 2162662.0}, {"date": "2025-06-18", "close": 72.93, "volume": 671890.0}, {"date": "2025-06-20", "close": 72.17, "volume": 1887838.0}, {"date": "2025-06-23", "close": 73.52, "volume": 1841136.0}, {"date": "2025-06-24", "close": 73.87, "volume": 1504325.0}, {"date": "2025-06-25", "close": 74.43, "volume": 1329765.0}, {"date": "2025-06-26", "close": 74.97, "volume": 824603.0}, {"date": "2025-06-27", "close": 74.59, "volume": 1026942.0}, {"date": "2025-06-30", "close": 75.58, "volume": 1367454.0}, {"date": "2025-07-01", "close": 74.42, "volume": 1448303.0}, {"date": "2025-07-02", "close": 74.52, "volume": 1456801.0}, {"date": "2025-07-03", "close": 75.93, "volume": 892136.0}, {"date": "2025-07-07", "close": 75.68, "volume": 1106260.0}, {"date": "2025-07-08", "close": 75.68, "volume": 609136.0}, {"date": "2025-07-09", "close": 76.32, "volume": 1088812.0}, {"date": "2025-07-10", "close": 73.71, "volume": 2260002.0}, {"date": "2025-07-11", "close": 72.58, "volume": 1237708.0}, {"date": "2025-07-14", "close": 73.21, "volume": 973587.0}, {"date": "2025-07-15", "close": 73.12, "volume": 917336.0}, {"date": "2025-07-16", "close": 73.34, "volume": 794752.0}, {"date": "2025-07-17", "close": 74.05, "volume": 674724.0}, {"date": "2025-07-18", "close": 74.21, "volume": 809773.0}, {"date": "2025-07-21", "close": 74.69, "volume": 1099650.0}, {"date": "2025-07-22", "close": 74.1, "volume": 737578.0}, {"date": "2025-07-23", "close": 74.42, "volume": 759234.0}, {"date": "2025-07-24", "close": 74.38, "volume": 687184.0}, {"date": "2025-07-25", "close": 74.66, "volume": 787930.0}, {"date": "2025-07-28", "close": 74.31, "volume": 696620.0}, {"date": "2025-07-29", "close": 74.47, "volume": 1347997.0}, {"date": "2025-07-30", "close": 73.71, "volume": 1920360.0}, {"date": "2025-07-31", "close": 72.69, "volume": 1939701.0}, {"date": "2025-08-01", "close": 71.53, "volume": 1570452.0}, {"date": "2025-08-04", "close": 72.86, "volume": 1181365.0}, {"date": "2025-08-05", "close": 71.95, "volume": 1095558.0}, {"date": "2025-08-06", "close": 73.04, "volume": 805719.0}, {"date": "2025-08-07", "close": 71.19, "volume": 1359611.0}, {"date": "2025-08-08", "close": 71.12, "volume": 778124.0}, {"date": "2025-08-11", "close": 70.85, "volume": 1000427.0}, {"date": "2025-08-12", "close": 72.3, "volume": 8504483.0}, {"date": "2025-08-13", "close": 72.84, "volume": 868652.0}, {"date": "2025-08-14", "close": 71.73, "volume": 602332.0}, {"date": "2025-08-15", "close": 71.98, "volume": 573091.0}, {"date": "2025-08-18", "close": 72.15, "volume": 723615.0}, {"date": "2025-08-19", "close": 71.75, "volume": 882752.0}, {"date": "2025-08-20", "close": 71.9, "volume": 989916.0}, {"date": "2025-08-21", "close": 71.59, "volume": 818950.0}, {"date": "2025-08-22", "close": 72.58, "volume": 500690.0}, {"date": "2025-08-25", "close": 72.15, "volume": 586621.0}, {"date": "2025-08-26", "close": 72.23, "volume": 840923.0}, {"date": "2025-08-27", "close": 73.11, "volume": 795877.0}, {"date": "2025-08-28", "close": 73.92, "volume": 686853.0}, {"date": "2025-08-29", "close": 73.14, "volume": 642883.0}, {"date": "2025-09-02", "close": 72.33, "volume": 602022.0}, {"date": "2025-09-03", "close": 72.2, "volume": 625744.0}, {"date": "2025-09-04", "close": 72.35, "volume": 779487.0}, {"date": "2025-09-05", "close": 73.51, "volume": 688589.0}, {"date": "2025-09-08", "close": 74.71, "volume": 589652.0}, {"date": "2025-09-09", "close": 74.56, "volume": 718234.0}, {"date": "2025-09-10", "close": 75.0, "volume": 685606.0}, {"date": "2025-09-11", "close": 75.59, "volume": 499039.0}, {"date": "2025-09-12", "close": 74.94, "volume": 619517.0}, {"date": "2025-09-15", "close": 75.71, "volume": 606169.0}, {"date": "2025-09-16", "close": 75.44, "volume": 665341.0}, {"date": "2025-09-17", "close": 75.24, "volume": 696427.0}, {"date": "2025-09-18", "close": 76.96, "volume": 1206454.0}, {"date": "2025-09-19", "close": 76.91, "volume": 978308.0}, {"date": "2025-09-22", "close": 76.9, "volume": 865308.0}, {"date": "2025-09-23", "close": 76.15, "volume": 743549.0}, {"date": "2025-09-24", "close": 75.71, "volume": 570138.0}, {"date": "2025-09-25", "close": 75.39, "volume": 879213.0}, {"date": "2025-09-26", "close": 75.81, "volume": 380675.0}, {"date": "2025-09-29", "close": 76.11, "volume": 558897.0}, {"date": "2025-09-30", "close": 76.01, "volume": 411311.0}, {"date": "2025-10-01", "close": 76.53, "volume": 855953.0}, {"date": "2025-10-02", "close": 77.09, "volume": 766830.0}, {"date": "2025-10-03", "close": 76.7, "volume": 747082.0}, {"date": "2025-10-06", "close": 77.37, "volume": 832906.0}, {"date": "2025-10-07", "close": 76.24, "volume": 800203.0}, {"date": "2025-10-08", "close": 78.21, "volume": 1696931.0}, {"date": "2025-10-09", "close": 77.99, "volume": 1199676.0}, {"date": "2025-10-10", "close": 75.48, "volume": 819249.0}, {"date": "2025-10-13", "close": 76.95, "volume": 675877.0}, {"date": "2025-10-14", "close": 75.88, "volume": 492776.0}, {"date": "2025-10-15", "close": 75.71, "volume": 662198.0}, {"date": "2025-10-16", "close": 74.82, "volume": 699724.0}, {"date": "2025-10-17", "close": 75.12, "volume": 780592.0}, {"date": "2025-10-20", "close": 76.5, "volume": 492781.0}, {"date": "2025-10-21", "close": 77.06, "volume": 614089.0}, {"date": "2025-10-22", "close": 76.46, "volume": 428126.0}, {"date": "2025-10-23", "close": 77.37, "volume": 562263.0}, {"date": "2025-10-24", "close": 77.48, "volume": 499141.0}, {"date": "2025-10-27", "close": 77.77, "volume": 562681.0}, {"date": "2025-10-28", "close": 78.08, "volume": 722807.0}, {"date": "2025-10-29", "close": 76.48, "volume": 907872.0}, {"date": "2025-10-30", "close": 76.33, "volume": 949171.0}, {"date": "2025-10-31", "close": 77.32, "volume": 958759.0}, {"date": "2025-11-03", "close": 77.3, "volume": 669442.0}, {"date": "2025-11-04", "close": 75.42, "volume": 958396.0}, {"date": "2025-11-05", "close": 75.57, "volume": 548135.0}, {"date": "2025-11-06", "close": 74.62, "volume": 1101939.0}, {"date": "2025-11-07", "close": 75.38, "volume": 753124.0}, {"date": "2025-11-10", "close": 76.73, "volume": 922600.0}, {"date": "2025-11-11", "close": 76.86, "volume": 782804.0}, {"date": "2025-11-12", "close": 76.06, "volume": 466832.0}, {"date": "2025-11-13", "close": 74.76, "volume": 942891.0}, {"date": "2025-11-14", "close": 74.74, "volume": 950584.0}, {"date": "2025-11-17", "close": 73.76, "volume": 552221.0}, {"date": "2025-11-18", "close": 73.23, "volume": 787485.0}, {"date": "2025-11-19", "close": 73.38, "volume": 533211.0}, {"date": "2025-11-20", "close": 71.5, "volume": 1090165.0}, {"date": "2025-11-21", "close": 71.56, "volume": 1341648.0}, {"date": "2025-11-24", "close": 72.45, "volume": 480766.0}, {"date": "2025-11-25", "close": 73.61, "volume": 641712.0}, {"date": "2025-11-26", "close": 72.96, "volume": 885765.0}, {"date": "2025-11-28", "close": 73.65, "volume": 294040.0}, {"date": "2025-12-01", "close": 72.79, "volume": 707938.0}, {"date": "2025-12-02", "close": 73.26, "volume": 945272.0}, {"date": "2025-12-03", "close": 74.24, "volume": 542727.0}, {"date": "2025-12-04", "close": 74.71, "volume": 805838.0}, {"date": "2025-12-05", "close": 74.98, "volume": 457175.0}, {"date": "2025-12-08", "close": 75.21, "volume": 587851.0}, {"date": "2025-12-09", "close": 75.64, "volume": 495000.0}, {"date": "2025-12-10", "close": 76.1, "volume": 736295.0}, {"date": "2025-12-11", "close": 75.76, "volume": 538260.0}, {"date": "2025-12-12", "close": 73.89, "volume": 830848.0}, {"date": "2025-12-15", "close": 72.52, "volume": 1160388.0}, {"date": "2025-12-16", "close": 72.46, "volume": 984279.0}, {"date": "2025-12-17", "close": 71.34, "volume": 899738.0}, {"date": "2025-12-18", "close": 72.36, "volume": 881194.0}, {"date": "2025-12-19", "close": 73.12, "volume": 2510722.0}, {"date": "2025-12-22", "close": 73.42, "volume": 1254137.0}, {"date": "2025-12-23", "close": 72.81, "volume": 1105215.0}, {"date": "2025-12-24", "close": 72.85, "volume": 352738.0}, {"date": "2025-12-26", "close": 73.14, "volume": 358894.0}, {"date": "2025-12-29", "close": 72.55, "volume": 537941.0}, {"date": "2025-12-30", "close": 72.24, "volume": 553098.0}, {"date": "2025-12-31", "close": 71.45, "volume": 625606.0}, {"date": "2026-01-02", "close": 70.68, "volume": 1290076.0}, {"date": "2026-01-05", "close": 71.53, "volume": 853693.0}, {"date": "2026-01-06", "close": 72.19, "volume": 980924.0}, {"date": "2026-01-07", "close": 73.45, "volume": 1310603.0}, {"date": "2026-01-08", "close": 72.38, "volume": 934803.0}, {"date": "2026-01-09", "close": 72.55, "volume": 954347.0}, {"date": "2026-01-12", "close": 72.96, "volume": 689311.0}, {"date": "2026-01-13", "close": 72.62, "volume": 1088759.0}, {"date": "2026-01-14", "close": 72.42, "volume": 1087375.0}, {"date": "2026-01-15", "close": 72.11, "volume": 2247730.0}, {"date": "2026-01-16", "close": 71.91, "volume": 879013.0}, {"date": "2026-01-20", "close": 69.98, "volume": 1463823.0}, {"date": "2026-01-21", "close": 70.07, "volume": 1539264.0}, {"date": "2026-01-22", "close": 70.65, "volume": 1294756.0}, {"date": "2026-01-23", "close": 70.81, "volume": 1085803.0}, {"date": "2026-01-26", "close": 72.09, "volume": 1027536.0}, {"date": "2026-01-27", "close": 72.03, "volume": 1335425.0}, {"date": "2026-01-28", "close": 71.51, "volume": 853767.0}, {"date": "2026-01-29", "close": 69.56, "volume": 1286782.0}, {"date": "2026-01-30", "close": 69.06, "volume": 1143451.0}, {"date": "2026-02-02", "close": 69.59, "volume": 1207954.0}, {"date": "2026-02-03", "close": 67.09, "volume": 1818645.0}, {"date": "2026-02-04", "close": 66.53, "volume": 2105075.0}, {"date": "2026-02-05", "close": 64.95, "volume": 2073870.0}, {"date": "2026-02-06", "close": 67.13, "volume": 1143653.0}, {"date": "2026-02-09", "close": 68.34, "volume": 2782955.0}, {"date": "2026-02-10", "close": 68.83, "volume": 2242287.0}, {"date": "2026-02-11", "close": 67.62, "volume": 1803370.0}, {"date": "2026-02-12", "close": 65.1, "volume": 2486389.0}, {"date": "2026-02-13", "close": 66.83, "volume": 1363664.0}, {"date": "2026-02-17", "close": 65.54, "volume": 1505984.0}, {"date": "2026-02-18", "close": 65.93, "volume": 1564596.0}, {"date": "2026-02-19", "close": 65.91, "volume": 888075.0}, {"date": "2026-02-20", "close": 63.9, "volume": 2538949.0}, {"date": "2026-02-23", "close": 61.27, "volume": 4303112.0}, {"date": "2026-02-24", "close": 61.58, "volume": 2475372.0}, {"date": "2026-02-25", "close": 62.71, "volume": 1686043.0}, {"date": "2026-02-26", "close": 63.87, "volume": 2967551.0}, {"date": "2026-02-27", "close": 62.91, "volume": 1376317.0}, {"date": "2026-03-02", "close": 63.4, "volume": 1417913.0}, {"date": "2026-03-03", "close": 63.91, "volume": 2220453.0}, {"date": "2026-03-04", "close": 64.66, "volume": 2117467.0}, {"date": "2026-03-05", "close": 65.79, "volume": 2548950.0}, {"date": "2026-03-06", "close": 66.0, "volume": 1431832.0}, {"date": "2026-03-09", "close": 66.28, "volume": 1871235.0}, {"date": "2026-03-10", "close": 65.78, "volume": 1859726.0}, {"date": "2026-03-11", "close": 65.76, "volume": 1282401.0}, {"date": "2026-03-12", "close": 65.3, "volume": 1778753.0}, {"date": "2026-03-13", "close": 65.15, "volume": 1085220.0}, {"date": "2026-03-16", "close": 64.5, "volume": 2584357.0}, {"date": "2026-03-17", "close": 64.97, "volume": 1191936.0}, {"date": "2026-03-18", "close": 64.96, "volume": 1093552.0}, {"date": "2026-03-19", "close": 65.23, "volume": 1001998.0}, {"date": "2026-03-20", "close": 64.03, "volume": 1470952.0}, {"date": "2026-03-23", "close": 65.0, "volume": 985743.0}, {"date": "2026-03-24", "close": 63.08, "volume": 1874094.0}, {"date": "2026-03-25", "close": 63.37, "volume": 1892597.0}, {"date": "2026-03-26", "close": 63.14, "volume": 929340.0}, {"date": "2026-03-27", "close": 60.76, "volume": 2139635.0}, {"date": "2026-03-30", "close": 60.79, "volume": 3077473.0}, {"date": "2026-03-31", "close": 62.68, "volume": 1821869.0}, {"date": "2026-04-01", "close": 63.15, "volume": 1455124.0}, {"date": "2026-04-02", "close": 64.19, "volume": 983662.0}, {"date": "2026-04-06", "close": 64.16, "volume": 911684.0}, {"date": "2026-04-07", "close": 65.25, "volume": 1158322.0}, {"date": "2026-04-08", "close": 65.66, "volume": 1473729.0}, {"date": "2026-04-09", "close": 63.08, "volume": 2261129.0}, {"date": "2026-04-10", "close": 60.74, "volume": 2346667.0}, {"date": "2026-04-13", "close": 63.19, "volume": 1803672.0}, {"date": "2026-04-14", "close": 62.79, "volume": 2384386.0}, {"date": "2026-04-15", "close": 64.52, "volume": 1510843.0}, {"date": "2026-04-16", "close": 65.92, "volume": 1308746.0}, {"date": "2026-04-17", "close": 66.48, "volume": 2063337.0}, {"date": "2026-04-20", "close": 67.05, "volume": 1365934.0}, {"date": "2026-04-21", "close": 68.04, "volume": 1864706.0}, {"date": "2026-04-22", "close": 68.91, "volume": 1511921.0}, {"date": "2026-04-23", "close": 66.59, "volume": 1407960.0}, {"date": "2026-04-24", "close": 67.24, "volume": 1153229.0}, {"date": "2026-04-27", "close": 67.55, "volume": 1658725.0}, {"date": "2026-04-28", "close": 67.15, "volume": 1379483.0}, {"date": "2026-04-29", "close": 67.87, "volume": 918082.0}, {"date": "2026-04-30", "close": 67.45, "volume": 1301633.0}, {"date": "2026-05-01", "close": 68.76, "volume": 972687.0}, {"date": "2026-05-04", "close": 69.75, "volume": 1357853.0}, {"date": "2026-05-05", "close": 70.87, "volume": 715640.0}, {"date": "2026-05-06", "close": 70.17, "volume": 2400700.0}, {"date": "2026-05-07", "close": 73.14, "volume": 1519954.0}, {"date": "2026-05-08", "close": 75.32, "volume": 2489007.0}, {"date": "2026-05-11", "close": 75.43, "volume": 1273980.0}, {"date": "2026-05-12", "close": 74.84, "volume": 1294364.0}, {"date": "2026-05-13", "close": 75.85, "volume": 1152948.0}, {"date": "2026-05-14", "close": 78.36, "volume": 1634348.0}, {"date": "2026-05-15", "close": 79.05, "volume": 2035473.0}, {"date": "2026-05-18", "close": 80.92, "volume": 1856682.0}, {"date": "2026-05-19", "close": 80.4, "volume": 1567371.0}, {"date": "2026-05-20", "close": 81.66, "volume": 2064781.0}, {"date": "2026-05-21", "close": 82.15, "volume": 747140.0}, {"date": "2026-05-22", "close": 84.28, "volume": 1598462.0}, {"date": "2026-05-26", "close": 84.48, "volume": 2458204.0}, {"date": "2026-05-27", "close": 82.04, "volume": 2013775.0}, {"date": "2026-05-28", "close": 83.68, "volume": 1572501.0}, {"date": "2026-05-29", "close": 89.04, "volume": 2213746.0}, {"date": "2026-06-01", "close": 94.15, "volume": 2511738.0}, {"date": "2026-06-02", "close": 94.32, "volume": 2212411.0}, {"date": "2026-06-03", "close": 91.67, "volume": 1543065.0}, {"date": "2026-06-04", "close": 90.7, "volume": 2916027.0}, {"date": "2026-06-05", "close": 86.7, "volume": 2515251.0}, {"date": "2026-06-08", "close": 86.13, "volume": 1479438.0}, {"date": "2026-06-09", "close": 84.34, "volume": 2443923.0}, {"date": "2026-06-10", "close": 83.25, "volume": 1394527.0}, {"date": "2026-06-11", "close": 85.47, "volume": 1566596.0}, {"date": "2026-06-12", "close": 85.33, "volume": 1301944.0}, {"date": "2026-06-15", "close": 86.27, "volume": 1257649.0}, {"date": "2026-06-16", "close": 85.08, "volume": 1047512.0}, {"date": "2026-06-17", "close": 84.23, "volume": 1510313.0}, {"date": "2026-06-18", "close": 84.54, "volume": 1059794.0}, {"date": "2026-06-22", "close": 83.58, "volume": 2437145.0}, {"date": "2026-06-23", "close": 84.21, "volume": 918966.0}, {"date": "2026-06-24", "close": 83.8, "volume": 588279.0}, {"date": "2026-06-25", "close": 83.66, "volume": 1406477.0}, {"date": "2026-06-26", "close": 85.36, "volume": 3405741.0}, {"date": "2026-06-29", "close": 88.5, "volume": 1459050.0}, {"date": "2026-06-30", "close": 89.85, "volume": 1331097.0}, {"date": "2026-07-01", "close": 91.11, "volume": 1439166.0}, {"date": "2026-07-02", "close": 90.67, "volume": 1222536.0}, {"date": "2026-07-06", "close": 92.91, "volume": 1734239.0}, {"date": "2026-07-07", "close": 92.21, "volume": 2254621.0}, {"date": "2026-07-08", "close": 91.66, "volume": 1411659.0}, {"date": "2026-07-09", "close": 94.26, "volume": 2550722.0}, {"date": "2026-07-10", "close": 91.88, "volume": 1683713.0}, {"date": "2026-07-13", "close": 91.84, "volume": 950327.0}, {"date": "2026-07-14", "close": 94.73, "volume": 1366831.0}, {"date": "2026-07-15", "close": 93.09, "volume": 1871602.0}, {"date": "2026-07-16", "close": 91.89, "volume": 1035513.0}, {"date": "2026-07-17", "close": 92.36, "volume": 1285771.0}, {"date": "2026-07-20", "close": 91.79, "volume": 1218713.0}, {"date": "2026-07-21", "close": 90.58, "volume": 2192044.0}, {"date": "2026-07-22", "close": 89.33, "volume": 2190853.0}, {"date": "2026-07-23", "close": 87.72, "volume": 1233834.0}, {"date": "2026-07-24", "close": 88.4, "volume": 873047.0}, {"date": "2026-07-27", "close": 89.1, "volume": 852829.0}, {"date": "2026-07-28", "close": 89.28, "volume": 1113325.0}, {"date": "2026-07-29", "close": 88.79, "volume": 1629368.0}, {"date": "2026-07-30", "close": 90.02, "volume": 952136.0}, {"date": "2026-07-31", "close": 91.83, "volume": 1387443.0}, {"date": "2026-08-03", "close": 93.91, "volume": 1440490.0}, {"date": "2026-08-04", "close": 97.94, "volume": 1819192.0}, {"date": "2026-08-05", "close": 97.57, "volume": 1712569.0}, {"date": "2026-08-06", "close": 96.39, "volume": 1064790.0}, {"date": "2026-08-07", "close": 97.85, "volume": 1155619.0}], "refreshing": true}