{"ticker": "CM", "overview": {"cik": "1045520", "ticker": "CM", "name": "CANADIAN IMPERIAL BANK OF COMMERCE /CAN/", "industry": "Commercial Banks, NEC", "country": "Canada", "sic": "6029", "announcements": [{"form": "FWP", "date": "2026-08-14", "title": "FORM FWP", "accession": "0001918704-26-023816", "price_sensitive": false}, {"form": "424B3", "date": "2026-08-14", "title": "FORM 424B3", "accession": "0001918704-26-023805", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-14", "title": "PRICING SUPPLEMENT", "accession": "0001918704-26-023792", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-14", "title": "PRICING SUPPLEMENT", "accession": "0001918704-26-023791", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-13", "title": "Form SCHEDULE 13G", "accession": "0001045520-26-000011", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-13", "title": "Form SCHEDULE 13G", "accession": "0001045520-26-000010", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-13", "title": "Form 424B2", "accession": "0001918704-26-023657", "price_sensitive": false}, {"form": "FWP", "date": "2026-08-13", "title": "Form FWP", "accession": "0001918704-26-023653", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-13", "title": "Form 424B2", "accession": "0001918704-26-023637", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-12", "title": "PRELIMINARY PRICING SUPPLEMENT", "accession": "0001918704-26-023603", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-12", "title": "PRELIMINARY PRICING SUPPLEMENT", "accession": "0001918704-26-023549", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-11", "title": "PRELIMINARY PRICING SUPPLEMENT", "accession": "0001918704-26-023448", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-11", "title": "PRICING SUPPLEMENT", "accession": "0001918704-26-023418", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-10", "title": "Form 424B2", "accession": "0001918704-26-023275", "price_sensitive": false}, {"form": "FWP", "date": "2026-08-04", "title": "FORM FWP", "accession": "0001918704-26-022800", "price_sensitive": false}, {"form": "FWP", "date": "2026-08-04", "title": "FORM FWP", "accession": "0001918704-26-022736", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-04", "title": "Form 424B2", "accession": "0001918704-26-022657", "price_sensitive": false}, {"form": "FWP", "date": "2026-08-03", "title": "FORM FWP", "accession": "0001918704-26-022425", "price_sensitive": false}, {"form": "FWP", "date": "2026-08-03", "title": "FORM FWP", "accession": "0001918704-26-022421", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-03", "title": "PRELIMINARY PRICING SUPPLEMENT", "accession": "0001918704-26-022413", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-03", "title": "PRELIMINARY PRICING SUPPLEMENT", "accession": "0001918704-26-022408", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-03", "title": "PRICING SUPPLEMEN", "accession": "0001918704-26-022377", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-03", "title": "FORM 424B2", "accession": "0001918704-26-022343", "price_sensitive": false}, {"form": "FWP", "date": "2026-08-03", "title": "FORM FWP", "accession": "0001918704-26-022328", "price_sensitive": false}, {"form": "FWP", "date": "2026-08-03", "title": "FORM FWP", "accession": "0001918704-26-022324", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "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": "CM", "has_prices": true, "as_of": "2026-08-07", "last": 118.7, "prev_close": 118.44, "change": 0.2600000000000051, "change_pct": 0.0021952043228639405, "session_volume": 720732.0, "vwap_5": 118.50789593875076, "vwap_20": 118.5808090051012, "vwap_60": 114.2138914683508, "vwap_250": 97.3211578473079, "high_52w": 121.24, "low_52w": 82.96, "avg_volume_20": 944631.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100119-26-001367", "src": "13DG", "ticker": "CM", "cik": "1045520", "company": "CANADIAN IMPERIAL BANK OF COMMERCE /CAN/", "company_raw": "CANADIAN IMPERIAL BANK OF COMMERCE /CAN/", "who": "Canadian Imperial BANK of Commerce /CAN/", "who_key": "CANADIAN IMPERIAL BANK OF COMMERCE /CAN/", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Banks, NEC", "country": "Canada", "headline": "CANADIAN IMPERIAL BANK OF COMMERCE /CAN/ takes a 5.01% passive stake in CM", "source_url": "https://www.sec.gov/Archives/edgar/data/1045520/0002100119-26-001367-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136243}, {"id": "13DG-0000927971-26-000071", "src": "13DG", "ticker": "CM", "cik": "1045520", "company": "CANADIAN IMPERIAL BANK OF COMMERCE /CAN/", "company_raw": "CANADIAN IMPERIAL BANK OF COMMERCE /CAN/", "who": "BANK of Montreal /CAN/", "who_key": "BANK OF MONTREAL /CAN/", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Banks, NEC", "country": "Canada", "headline": "BANK OF MONTREAL /CAN/ moves to a 4.43% passive stake in CM", "source_url": "https://www.sec.gov/Archives/edgar/data/927971/0000927971-26-000071-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250003}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-001367", "src": "13DG", "ticker": "CM", "cik": "1045520", "company": "CANADIAN IMPERIAL BANK OF COMMERCE /CAN/", "company_raw": "CANADIAN IMPERIAL BANK OF COMMERCE /CAN/", "who": "Canadian Imperial BANK of Commerce /CAN/", "who_key": "CANADIAN IMPERIAL BANK OF COMMERCE /CAN/", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Banks, NEC", "country": "Canada", "headline": "CANADIAN IMPERIAL BANK OF COMMERCE /CAN/ takes a 5.01% passive stake in CM", "source_url": "https://www.sec.gov/Archives/edgar/data/1045520/0002100119-26-001367-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136243}, {"id": "13DG-0000927971-26-000071", "src": "13DG", "ticker": "CM", "cik": "1045520", "company": "CANADIAN IMPERIAL BANK OF COMMERCE /CAN/", "company_raw": "CANADIAN IMPERIAL BANK OF COMMERCE /CAN/", "who": "BANK of Montreal /CAN/", "who_key": "BANK OF MONTREAL /CAN/", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Banks, NEC", "country": "Canada", "headline": "BANK OF MONTREAL /CAN/ moves to a 4.43% passive stake in CM", "source_url": "https://www.sec.gov/Archives/edgar/data/927971/0000927971-26-000071-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250003}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Canadian Imperial Bank of Commerce Common Stock", "new_value": "CANADIAN IMPERIAL BANK OF COMMERCE /CAN/", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001045520", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001045520", "applied": 1, "detected_at": "2026-09-10T23:40:08.303147"}]}, "key_people": [], "activity": [], "announcements": [{"form": "FWP", "date": "2026-08-14", "title": "FORM FWP", "accession": "0001918704-26-023816", "price_sensitive": false}, {"form": "424B3", "date": "2026-08-14", "title": "FORM 424B3", "accession": "0001918704-26-023805", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-14", "title": "PRICING SUPPLEMENT", "accession": "0001918704-26-023792", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-14", "title": "PRICING SUPPLEMENT", "accession": "0001918704-26-023791", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-13", "title": "Form SCHEDULE 13G", "accession": "0001045520-26-000011", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-13", "title": "Form SCHEDULE 13G", "accession": "0001045520-26-000010", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-13", "title": "Form 424B2", "accession": "0001918704-26-023657", "price_sensitive": false}, {"form": "FWP", "date": "2026-08-13", "title": "Form FWP", "accession": "0001918704-26-023653", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-13", "title": "Form 424B2", "accession": "0001918704-26-023637", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-12", "title": "PRELIMINARY PRICING SUPPLEMENT", "accession": "0001918704-26-023603", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-12", "title": "PRELIMINARY PRICING SUPPLEMENT", "accession": "0001918704-26-023549", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-11", "title": "PRELIMINARY PRICING SUPPLEMENT", "accession": "0001918704-26-023448", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-11", "title": "PRICING SUPPLEMENT", "accession": "0001918704-26-023418", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-10", "title": "Form 424B2", "accession": "0001918704-26-023275", "price_sensitive": false}, {"form": "FWP", "date": "2026-08-04", "title": "FORM FWP", "accession": "0001918704-26-022800", "price_sensitive": false}, {"form": "FWP", "date": "2026-08-04", "title": "FORM FWP", "accession": "0001918704-26-022736", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-04", "title": "Form 424B2", "accession": "0001918704-26-022657", "price_sensitive": false}, {"form": "FWP", "date": "2026-08-03", "title": "FORM FWP", "accession": "0001918704-26-022425", "price_sensitive": false}, {"form": "FWP", "date": "2026-08-03", "title": "FORM FWP", "accession": "0001918704-26-022421", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-03", "title": "PRELIMINARY PRICING SUPPLEMENT", "accession": "0001918704-26-022413", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-03", "title": "PRELIMINARY PRICING SUPPLEMENT", "accession": "0001918704-26-022408", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-03", "title": "PRICING SUPPLEMEN", "accession": "0001918704-26-022377", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-03", "title": "FORM 424B2", "accession": "0001918704-26-022343", "price_sensitive": false}, {"form": "FWP", "date": "2026-08-03", "title": "FORM FWP", "accession": "0001918704-26-022328", "price_sensitive": false}, {"form": "FWP", "date": "2026-08-03", "title": "FORM FWP", "accession": "0001918704-26-022324", "price_sensitive": false}], "performance": {"ticker": "CM", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 37.935, "volume": 701314.0}, {"date": "2016-08-09", "close": 38.26, "volume": 582486.0}, {"date": "2016-08-10", "close": 38.385, "volume": 905854.0}, {"date": "2016-08-11", "close": 38.805, "volume": 695846.0}, {"date": "2016-08-12", "close": 38.715, "volume": 628494.0}, {"date": "2016-08-15", "close": 38.875, "volume": 388186.0}, {"date": "2016-08-16", "close": 38.955, "volume": 752068.0}, {"date": "2016-08-17", "close": 38.89, "volume": 577596.0}, {"date": "2016-08-18", "close": 39.085, "volume": 607636.0}, {"date": "2016-08-19", "close": 38.91, "volume": 618982.0}, {"date": "2016-08-22", "close": 38.78, "volume": 524700.0}, {"date": "2016-08-23", "close": 39.345, "volume": 998862.0}, {"date": "2016-08-24", "close": 39.42, "volume": 686530.0}, {"date": "2016-08-25", "close": 39.88, "volume": 1236466.0}, {"date": "2016-08-26", "close": 39.96, "volume": 1246754.0}, {"date": "2016-08-29", "close": 40.04, "volume": 629136.0}, {"date": "2016-08-30", "close": 39.89, "volume": 1049298.0}, {"date": "2016-08-31", "close": 39.64, "volume": 952678.0}, {"date": "2016-09-01", "close": 39.85, "volume": 944606.0}, {"date": "2016-09-02", "close": 40.13, "volume": 1249160.0}, {"date": "2016-09-06", "close": 40.375, "volume": 1062642.0}, {"date": "2016-09-07", "close": 40.235, "volume": 1000354.0}, {"date": "2016-09-08", "close": 40.045, "volume": 511986.0}, {"date": "2016-09-09", "close": 39.375, "volume": 1089764.0}, {"date": "2016-09-12", "close": 39.145, "volume": 1196174.0}, {"date": "2016-09-13", "close": 38.405, "volume": 1261270.0}, {"date": "2016-09-14", "close": 38.415, "volume": 738348.0}, {"date": "2016-09-15", "close": 38.66, "volume": 652446.0}, {"date": "2016-09-16", "close": 38.17, "volume": 764850.0}, {"date": "2016-09-19", "close": 38.205, "volume": 758830.0}, {"date": "2016-09-20", "close": 38.325, "volume": 629656.0}, {"date": "2016-09-21", "close": 39.065, "volume": 1031352.0}, {"date": "2016-09-22", "close": 39.36, "volume": 688130.0}, {"date": "2016-09-23", "close": 38.845, "volume": 845748.0}, {"date": "2016-09-26", "close": 37.98, "volume": 1101868.0}, {"date": "2016-09-27", "close": 38.105, "volume": 669926.0}, {"date": "2016-09-28", "close": 38.62, "volume": 640144.0}, {"date": "2016-09-29", "close": 38.39, "volume": 846384.0}, {"date": "2016-09-30", "close": 38.765, "volume": 936324.0}, {"date": "2016-10-03", "close": 38.495, "volume": 1036390.0}, {"date": "2016-10-04", "close": 37.92, "volume": 1300772.0}, {"date": "2016-10-05", "close": 37.91, "volume": 1256352.0}, {"date": "2016-10-06", "close": 37.72, "volume": 848738.0}, {"date": "2016-10-07", "close": 37.555, "volume": 959110.0}, {"date": "2016-10-10", "close": 37.82, "volume": 528958.0}, {"date": "2016-10-11", "close": 37.585, "volume": 1065248.0}, {"date": "2016-10-12", "close": 37.73, "volume": 1315454.0}, {"date": "2016-10-13", "close": 37.97, "volume": 1616950.0}, {"date": "2016-10-14", "close": 38.14, "volume": 843624.0}, {"date": "2016-10-17", "close": 38.145, "volume": 529054.0}, {"date": "2016-10-18", "close": 38.525, "volume": 760678.0}, {"date": "2016-10-19", "close": 38.48, "volume": 1123612.0}, {"date": "2016-10-20", "close": 38.08, "volume": 643646.0}, {"date": "2016-10-21", "close": 37.755, "volume": 849842.0}, {"date": "2016-10-24", "close": 37.615, "volume": 604762.0}, {"date": "2016-10-25", "close": 37.64, "volume": 648142.0}, {"date": "2016-10-26", "close": 37.62, "volume": 661850.0}, {"date": "2016-10-27", "close": 37.66, "volume": 579234.0}, {"date": "2016-10-28", "close": 37.715, "volume": 717100.0}, {"date": "2016-10-31", "close": 37.48, "volume": 792632.0}, {"date": "2016-11-01", "close": 37.075, "volume": 1259084.0}, {"date": "2016-11-02", "close": 36.48, "volume": 929460.0}, {"date": "2016-11-03", "close": 36.63, "volume": 690918.0}, {"date": "2016-11-04", "close": 36.61, "volume": 928344.0}, {"date": "2016-11-07", "close": 37.29, "volume": 781306.0}, {"date": "2016-11-08", "close": 37.54, "volume": 791084.0}, {"date": "2016-11-09", "close": 37.75, "volume": 1135812.0}, {"date": "2016-11-10", "close": 37.915, "volume": 1317494.0}, {"date": "2016-11-11", "close": 37.665, "volume": 793078.0}, {"date": "2016-11-14", "close": 37.905, "volume": 1529680.0}, {"date": "2016-11-15", "close": 38.365, "volume": 1256782.0}, {"date": "2016-11-16", "close": 38.315, "volume": 1186712.0}, {"date": "2016-11-17", "close": 38.365, "volume": 853512.0}, {"date": "2016-11-18", "close": 38.52, "volume": 972476.0}, {"date": "2016-11-21", "close": 39.1, "volume": 784092.0}, {"date": "2016-11-22", "close": 39.085, "volume": 981440.0}, {"date": "2016-11-23", "close": 39.04, "volume": 943582.0}, {"date": "2016-11-25", "close": 39.175, "volume": 625606.0}, {"date": "2016-11-28", "close": 39.29, "volume": 2463302.0}, {"date": "2016-11-29", "close": 39.47, "volume": 1562684.0}, {"date": "2016-11-30", "close": 39.335, "volume": 2467686.0}, {"date": "2016-12-01", "close": 40.69, "volume": 10112260.0}, {"date": "2016-12-02", "close": 40.845, "volume": 4738412.0}, {"date": "2016-12-05", "close": 40.975, "volume": 2348042.0}, {"date": "2016-12-06", "close": 41.21, "volume": 2787520.0}, {"date": "2016-12-07", "close": 41.85, "volume": 2976108.0}, {"date": "2016-12-08", "close": 42.355, "volume": 3278250.0}, {"date": "2016-12-09", "close": 42.5, "volume": 1510246.0}, {"date": "2016-12-12", "close": 42.43, "volume": 1105554.0}, {"date": "2016-12-13", "close": 42.64, "volume": 1358536.0}, {"date": "2016-12-14", "close": 41.94, "volume": 1490748.0}, {"date": "2016-12-15", "close": 41.825, "volume": 1105442.0}, {"date": "2016-12-16", "close": 41.59, "volume": 1064648.0}, {"date": "2016-12-19", "close": 41.47, "volume": 834178.0}, {"date": "2016-12-20", "close": 41.775, "volume": 1128126.0}, {"date": "2016-12-21", "close": 41.72, "volume": 837498.0}, {"date": "2016-12-22", "close": 41.59, "volume": 1252532.0}, {"date": "2016-12-23", "close": 40.965, "volume": 554866.0}, {"date": "2016-12-27", "close": 40.985, "volume": 464302.0}, {"date": "2016-12-28", "close": 40.875, "volume": 749388.0}, {"date": "2016-12-29", "close": 40.905, "volume": 736668.0}, {"date": "2016-12-30", "close": 40.8, "volume": 668304.0}, {"date": "2017-01-03", "close": 41.23, "volume": 1504666.0}, {"date": "2017-01-04", "close": 41.965, "volume": 1289458.0}, {"date": "2017-01-05", "close": 42.22, "volume": 1000224.0}, {"date": "2017-01-06", "close": 42.19, "volume": 636222.0}, {"date": "2017-01-09", "close": 42.07, "volume": 487124.0}, {"date": "2017-01-10", "close": 41.845, "volume": 861764.0}, {"date": "2017-01-11", "close": 42.14, "volume": 1184210.0}, {"date": "2017-01-12", "close": 42.21, "volume": 665428.0}, {"date": "2017-01-13", "close": 42.34, "volume": 639294.0}, {"date": "2017-01-17", "close": 42.265, "volume": 797916.0}, {"date": "2017-01-18", "close": 41.76, "volume": 695184.0}, {"date": "2017-01-19", "close": 41.83, "volume": 611610.0}, {"date": "2017-01-20", "close": 41.96, "volume": 654888.0}, {"date": "2017-01-23", "close": 41.925, "volume": 516948.0}, {"date": "2017-01-24", "close": 42.51, "volume": 1014970.0}, {"date": "2017-01-25", "close": 43.01, "volume": 1058392.0}, {"date": "2017-01-26", "close": 43.145, "volume": 603176.0}, {"date": "2017-01-27", "close": 43.075, "volume": 406298.0}, {"date": "2017-01-30", "close": 42.775, "volume": 720598.0}, {"date": "2017-01-31", "close": 42.6, "volume": 1077024.0}, {"date": "2017-02-01", "close": 42.925, "volume": 887158.0}, {"date": "2017-02-02", "close": 42.855, "volume": 521158.0}, {"date": "2017-02-03", "close": 43.33, "volume": 890460.0}, {"date": "2017-02-06", "close": 43.27, "volume": 388886.0}, {"date": "2017-02-07", "close": 43.255, "volume": 515284.0}, {"date": "2017-02-08", "close": 43.265, "volume": 900786.0}, {"date": "2017-02-09", "close": 43.605, "volume": 760764.0}, {"date": "2017-02-10", "close": 43.96, "volume": 781828.0}, {"date": "2017-02-13", "close": 44.15, "volume": 589380.0}, {"date": "2017-02-14", "close": 44.305, "volume": 710734.0}, {"date": "2017-02-15", "close": 44.495, "volume": 578810.0}, {"date": "2017-02-16", "close": 44.545, "volume": 632674.0}, {"date": "2017-02-17", "close": 44.48, "volume": 712688.0}, {"date": "2017-02-21", "close": 44.73, "volume": 687854.0}, {"date": "2017-02-22", "close": 44.95, "volume": 765766.0}, {"date": "2017-02-23", "close": 45.55, "volume": 1577166.0}, {"date": "2017-02-24", "close": 45.215, "volume": 1320444.0}, {"date": "2017-02-27", "close": 45.02, "volume": 1421908.0}, {"date": "2017-02-28", "close": 44.0, "volume": 1043772.0}, {"date": "2017-03-01", "close": 44.4, "volume": 1081000.0}, {"date": "2017-03-02", "close": 44.415, "volume": 1026726.0}, {"date": "2017-03-03", "close": 44.57, "volume": 683030.0}, {"date": "2017-03-06", "close": 44.59, "volume": 625878.0}, {"date": "2017-03-07", "close": 44.65, "volume": 521530.0}, {"date": "2017-03-08", "close": 44.41, "volume": 932642.0}, {"date": "2017-03-09", "close": 44.33, "volume": 738192.0}, {"date": "2017-03-10", "close": 44.31, "volume": 1294510.0}, {"date": "2017-03-13", "close": 44.255, "volume": 920368.0}, {"date": "2017-03-14", "close": 44.16, "volume": 958066.0}, {"date": "2017-03-15", "close": 44.3, "volume": 1164858.0}, {"date": "2017-03-16", "close": 44.265, "volume": 710122.0}, {"date": "2017-03-17", "close": 44.095, "volume": 612212.0}, {"date": "2017-03-20", "close": 43.86, "volume": 844636.0}, {"date": "2017-03-21", "close": 43.505, "volume": 1906538.0}, {"date": "2017-03-22", "close": 43.54, "volume": 1080584.0}, {"date": "2017-03-23", "close": 44.165, "volume": 1178830.0}, {"date": "2017-03-24", "close": 43.34, "volume": 963516.0}, {"date": "2017-03-27", "close": 43.465, "volume": 880804.0}, {"date": "2017-03-28", "close": 43.83, "volume": 700580.0}, {"date": "2017-03-29", "close": 43.96, "volume": 730912.0}, {"date": "2017-03-30", "close": 42.655, "volume": 13360248.0}, {"date": "2017-03-31", "close": 43.105, "volume": 5063734.0}, {"date": "2017-04-03", "close": 43.21, "volume": 1821166.0}, {"date": "2017-04-04", "close": 43.23, "volume": 1322746.0}, {"date": "2017-04-05", "close": 42.77, "volume": 1330842.0}, {"date": "2017-04-06", "close": 43.055, "volume": 1873806.0}, {"date": "2017-04-07", "close": 43.085, "volume": 1310892.0}, {"date": "2017-04-10", "close": 43.05, "volume": 1366812.0}, {"date": "2017-04-11", "close": 43.075, "volume": 2187656.0}, {"date": "2017-04-12", "close": 42.71, "volume": 2043728.0}, {"date": "2017-04-13", "close": 42.08, "volume": 1519470.0}, {"date": "2017-04-17", "close": 42.395, "volume": 1816776.0}, {"date": "2017-04-18", "close": 41.91, "volume": 1604652.0}, {"date": "2017-04-19", "close": 41.475, "volume": 1292940.0}, {"date": "2017-04-20", "close": 41.745, "volume": 1396632.0}, {"date": "2017-04-21", "close": 41.425, "volume": 968434.0}, {"date": "2017-04-24", "close": 41.845, "volume": 1334014.0}, {"date": "2017-04-25", "close": 41.785, "volume": 1789992.0}, {"date": "2017-04-26", "close": 40.765, "volume": 3144038.0}, {"date": "2017-04-27", "close": 40.305, "volume": 4057132.0}, {"date": "2017-04-28", "close": 40.415, "volume": 2284642.0}, {"date": "2017-05-01", "close": 40.08, "volume": 2345760.0}, {"date": "2017-05-02", "close": 39.785, "volume": 2355898.0}, {"date": "2017-05-03", "close": 39.79, "volume": 2048770.0}, {"date": "2017-05-04", "close": 39.035, "volume": 11093672.0}, {"date": "2017-05-05", "close": 39.785, "volume": 4632016.0}, {"date": "2017-05-08", "close": 39.765, "volume": 4049786.0}, {"date": "2017-05-09", "close": 39.47, "volume": 3450444.0}, {"date": "2017-05-10", "close": 39.8, "volume": 2573640.0}, {"date": "2017-05-11", "close": 39.19, "volume": 4720884.0}, {"date": "2017-05-12", "close": 39.055, "volume": 3696720.0}, {"date": "2017-05-15", "close": 39.52, "volume": 2329556.0}, {"date": "2017-05-16", "close": 39.425, "volume": 2118662.0}, {"date": "2017-05-17", "close": 38.985, "volume": 2321320.0}, {"date": "2017-05-18", "close": 38.96, "volume": 2208490.0}, {"date": "2017-05-19", "close": 39.43, "volume": 1669502.0}, {"date": "2017-05-22", "close": 39.48, "volume": 952940.0}, {"date": "2017-05-23", "close": 39.585, "volume": 1818420.0}, {"date": "2017-05-24", "close": 39.61, "volume": 2306942.0}, {"date": "2017-05-25", "close": 39.04, "volume": 2136338.0}, {"date": "2017-05-26", "close": 39.145, "volume": 1538050.0}, {"date": "2017-05-30", "close": 39.115, "volume": 1671622.0}, {"date": "2017-05-31", "close": 39.035, "volume": 2603826.0}, {"date": "2017-06-01", "close": 39.075, "volume": 2516862.0}, {"date": "2017-06-02", "close": 39.125, "volume": 1849922.0}, {"date": "2017-06-05", "close": 39.14, "volume": 1454988.0}, {"date": "2017-06-06", "close": 39.095, "volume": 1090862.0}, {"date": "2017-06-07", "close": 38.805, "volume": 1691264.0}, {"date": "2017-06-08", "close": 39.045, "volume": 1919190.0}, {"date": "2017-06-09", "close": 39.895, "volume": 2116208.0}, {"date": "2017-06-12", "close": 40.035, "volume": 1641536.0}, {"date": "2017-06-13", "close": 40.08, "volume": 1491006.0}, {"date": "2017-06-14", "close": 39.855, "volume": 1886132.0}, {"date": "2017-06-15", "close": 39.92, "volume": 1349886.0}, {"date": "2017-06-16", "close": 40.32, "volume": 2183302.0}, {"date": "2017-06-19", "close": 40.4, "volume": 1896012.0}, {"date": "2017-06-20", "close": 40.01, "volume": 1380620.0}, {"date": "2017-06-21", "close": 39.615, "volume": 2693710.0}, {"date": "2017-06-22", "close": 40.475, "volume": 3172560.0}, {"date": "2017-06-23", "close": 40.32, "volume": 26519700.0}, {"date": "2017-06-26", "close": 39.57, "volume": 8480554.0}, {"date": "2017-06-27", "close": 39.86, "volume": 3292454.0}, {"date": "2017-06-28", "close": 40.795, "volume": 2787688.0}, {"date": "2017-06-29", "close": 40.685, "volume": 1768416.0}, {"date": "2017-06-30", "close": 40.58, "volume": 1988848.0}, {"date": "2017-07-03", "close": 40.875, "volume": 555340.0}, {"date": "2017-07-05", "close": 40.935, "volume": 2045402.0}, {"date": "2017-07-06", "close": 40.97, "volume": 1226334.0}, {"date": "2017-07-07", "close": 41.13, "volume": 960622.0}, {"date": "2017-07-10", "close": 41.15, "volume": 1031854.0}, {"date": "2017-07-11", "close": 41.165, "volume": 1116718.0}, {"date": "2017-07-12", "close": 42.15, "volume": 1667590.0}, {"date": "2017-07-13", "close": 42.42, "volume": 1535844.0}, {"date": "2017-07-14", "close": 42.735, "volume": 1733532.0}, {"date": "2017-07-17", "close": 42.515, "volume": 1181440.0}, {"date": "2017-07-18", "close": 42.62, "volume": 1516772.0}, {"date": "2017-07-19", "close": 43.305, "volume": 1985876.0}, {"date": "2017-07-20", "close": 43.39, "volume": 942732.0}, {"date": "2017-07-21", "close": 43.145, "volume": 655342.0}, {"date": "2017-07-24", "close": 43.08, "volume": 877964.0}, {"date": "2017-07-25", "close": 43.0, "volume": 1686838.0}, {"date": "2017-07-26", "close": 43.07, "volume": 808674.0}, {"date": "2017-07-27", "close": 42.715, "volume": 1466030.0}, {"date": "2017-07-28", "close": 43.265, "volume": 1595746.0}, {"date": "2017-07-31", "close": 43.42, "volume": 2302544.0}, {"date": "2017-08-01", "close": 43.11, "volume": 798782.0}, {"date": "2017-08-02", "close": 43.12, "volume": 852458.0}, {"date": "2017-08-03", "close": 43.045, "volume": 719192.0}, {"date": "2017-08-04", "close": 42.865, "volume": 555530.0}, {"date": "2017-08-07", "close": 42.98, "volume": 590442.0}, {"date": "2017-08-08", "close": 43.12, "volume": 820736.0}, {"date": "2017-08-09", "close": 42.695, "volume": 609128.0}, {"date": "2017-08-10", "close": 41.975, "volume": 1168766.0}, {"date": "2017-08-11", "close": 42.08, "volume": 910494.0}, {"date": "2017-08-14", "close": 42.295, "volume": 706140.0}, {"date": "2017-08-15", "close": 42.17, "volume": 873354.0}, {"date": "2017-08-16", "close": 42.37, "volume": 679946.0}, {"date": "2017-08-17", "close": 42.09, "volume": 580292.0}, {"date": "2017-08-18", "close": 42.475, "volume": 964448.0}, {"date": "2017-08-21", "close": 42.455, "volume": 678462.0}, {"date": "2017-08-22", "close": 42.37, "volume": 683904.0}, {"date": "2017-08-23", "close": 42.92, "volume": 918134.0}, {"date": "2017-08-24", "close": 42.175, "volume": 1456388.0}, {"date": "2017-08-25", "close": 42.44, "volume": 1036268.0}, {"date": "2017-08-28", "close": 42.195, "volume": 617046.0}, {"date": "2017-08-29", "close": 41.755, "volume": 815408.0}, {"date": "2017-08-30", "close": 41.675, "volume": 675384.0}, {"date": "2017-08-31", "close": 41.98, "volume": 938580.0}, {"date": "2017-09-01", "close": 42.3, "volume": 848126.0}, {"date": "2017-09-05", "close": 42.045, "volume": 1424642.0}, {"date": "2017-09-06", "close": 42.945, "volume": 1754460.0}, {"date": "2017-09-07", "close": 43.23, "volume": 1305752.0}, {"date": "2017-09-08", "close": 43.33, "volume": 779574.0}, {"date": "2017-09-11", "close": 43.755, "volume": 549872.0}, {"date": "2017-09-12", "close": 43.775, "volume": 735806.0}, {"date": "2017-09-13", "close": 43.96, "volume": 1437056.0}, {"date": "2017-09-14", "close": 44.11, "volume": 539068.0}, {"date": "2017-09-15", "close": 43.95, "volume": 892766.0}, {"date": "2017-09-18", "close": 43.635, "volume": 945134.0}, {"date": "2017-09-19", "close": 43.87, "volume": 990906.0}, {"date": "2017-09-20", "close": 43.74, "volume": 1102780.0}, {"date": "2017-09-21", "close": 44.075, "volume": 630552.0}, {"date": "2017-09-22", "close": 44.38, "volume": 1023058.0}, {"date": "2017-09-25", "close": 44.455, "volume": 780854.0}, {"date": "2017-09-26", "close": 44.475, "volume": 1301036.0}, {"date": "2017-09-27", "close": 43.675, "volume": 1571752.0}, {"date": "2017-09-28", "close": 43.855, "volume": 1059764.0}, {"date": "2017-09-29", "close": 43.76, "volume": 949816.0}, {"date": "2017-10-02", "close": 43.96, "volume": 914592.0}, {"date": "2017-10-03", "close": 44.365, "volume": 718572.0}, {"date": "2017-10-04", "close": 44.45, "volume": 634880.0}, {"date": "2017-10-05", "close": 44.225, "volume": 662876.0}, {"date": "2017-10-06", "close": 44.27, "volume": 693510.0}, {"date": "2017-10-09", "close": 43.995, "volume": 476882.0}, {"date": "2017-10-10", "close": 44.595, "volume": 795046.0}, {"date": "2017-10-11", "close": 45.05, "volume": 1129532.0}, {"date": "2017-10-12", "close": 44.86, "volume": 686210.0}, {"date": "2017-10-13", "close": 44.97, "volume": 572272.0}, {"date": "2017-10-16", "close": 44.835, "volume": 581010.0}, {"date": "2017-10-17", "close": 44.86, "volume": 1156168.0}, {"date": "2017-10-18", "close": 45.27, "volume": 1624648.0}, {"date": "2017-10-19", "close": 45.17, "volume": 818694.0}, {"date": "2017-10-20", "close": 44.61, "volume": 772294.0}, {"date": "2017-10-23", "close": 44.565, "volume": 580394.0}, {"date": "2017-10-24", "close": 44.945, "volume": 1752848.0}, {"date": "2017-10-25", "close": 44.395, "volume": 3356550.0}, {"date": "2017-10-26", "close": 44.02, "volume": 1057632.0}, {"date": "2017-10-27", "close": 44.135, "volume": 682686.0}, {"date": "2017-10-30", "close": 44.3, "volume": 622762.0}, {"date": "2017-10-31", "close": 44.025, "volume": 815532.0}, {"date": "2017-11-01", "close": 44.14, "volume": 600542.0}, {"date": "2017-11-02", "close": 44.395, "volume": 522728.0}, {"date": "2017-11-03", "close": 44.7, "volume": 518992.0}, {"date": "2017-11-06", "close": 45.065, "volume": 465936.0}, {"date": "2017-11-07", "close": 44.88, "volume": 539610.0}, {"date": "2017-11-08", "close": 45.015, "volume": 446518.0}, {"date": "2017-11-09", "close": 44.99, "volume": 1011900.0}, {"date": "2017-11-10", "close": 44.73, "volume": 417246.0}, {"date": "2017-11-13", "close": 44.425, "volume": 574470.0}, {"date": "2017-11-14", "close": 44.2, "volume": 511590.0}, {"date": "2017-11-15", "close": 44.19, "volume": 587416.0}, {"date": "2017-11-16", "close": 44.76, "volume": 1328584.0}, {"date": "2017-11-17", "close": 45.08, "volume": 2194840.0}, {"date": "2017-11-20", "close": 44.92, "volume": 930126.0}, {"date": "2017-11-21", "close": 44.895, "volume": 616246.0}, {"date": "2017-11-22", "close": 45.145, "volume": 549566.0}, {"date": "2017-11-24", "close": 45.24, "volume": 177426.0}, {"date": "2017-11-27", "close": 45.02, "volume": 676538.0}, {"date": "2017-11-28", "close": 44.89, "volume": 827248.0}, {"date": "2017-11-29", "close": 44.64, "volume": 1160796.0}, {"date": "2017-11-30", "close": 45.88, "volume": 2002102.0}, {"date": "2017-12-01", "close": 47.735, "volume": 2836384.0}, {"date": "2017-12-04", "close": 47.375, "volume": 1043438.0}, {"date": "2017-12-05", "close": 47.025, "volume": 1203632.0}, {"date": "2017-12-06", "close": 46.505, "volume": 785274.0}, {"date": "2017-12-07", "close": 46.505, "volume": 663354.0}, {"date": "2017-12-08", "close": 46.5, "volume": 451394.0}, {"date": "2017-12-11", "close": 46.575, "volume": 454960.0}, {"date": "2017-12-12", "close": 46.715, "volume": 489720.0}, {"date": "2017-12-13", "close": 46.765, "volume": 804348.0}, {"date": "2017-12-14", "close": 46.93, "volume": 667824.0}, {"date": "2017-12-15", "close": 46.36, "volume": 1063918.0}, {"date": "2017-12-18", "close": 46.785, "volume": 718876.0}, {"date": "2017-12-19", "close": 47.255, "volume": 779470.0}, {"date": "2017-12-20", "close": 47.595, "volume": 1708134.0}, {"date": "2017-12-21", "close": 48.455, "volume": 1095746.0}, {"date": "2017-12-22", "close": 48.385, "volume": 548076.0}, {"date": "2017-12-26", "close": 48.33, "volume": 519588.0}, {"date": "2017-12-27", "close": 48.17, "volume": 960536.0}, {"date": "2017-12-28", "close": 48.665, "volume": 1069740.0}, {"date": "2017-12-29", "close": 48.705, "volume": 550032.0}, {"date": "2018-01-02", "close": 48.94, "volume": 680490.0}, {"date": "2018-01-03", "close": 49.06, "volume": 686144.0}, {"date": "2018-01-04", "close": 49.53, "volume": 712712.0}, {"date": "2018-01-05", "close": 49.94, "volume": 588558.0}, {"date": "2018-01-08", "close": 49.735, "volume": 580720.0}, {"date": "2018-01-09", "close": 49.54, "volume": 605730.0}, {"date": "2018-01-10", "close": 49.08, "volume": 841248.0}, {"date": "2018-01-11", "close": 49.105, "volume": 682892.0}, {"date": "2018-01-12", "close": 49.31, "volume": 695570.0}, {"date": "2018-01-16", "close": 49.22, "volume": 848092.0}, {"date": "2018-01-17", "close": 49.52, "volume": 723610.0}, {"date": "2018-01-18", "close": 49.24, "volume": 717096.0}, {"date": "2018-01-19", "close": 48.975, "volume": 876400.0}, {"date": "2018-01-22", "close": 49.105, "volume": 673324.0}, {"date": "2018-01-23", "close": 49.225, "volume": 718738.0}, {"date": "2018-01-24", "close": 49.55, "volume": 573400.0}, {"date": "2018-01-25", "close": 49.315, "volume": 577574.0}, {"date": "2018-01-26", "close": 49.39, "volume": 402534.0}, {"date": "2018-01-29", "close": 49.295, "volume": 639690.0}, {"date": "2018-01-30", "close": 49.325, "volume": 607310.0}, {"date": "2018-01-31", "close": 49.51, "volume": 649904.0}, {"date": "2018-02-01", "close": 49.33, "volume": 475390.0}, {"date": "2018-02-02", "close": 47.9, "volume": 956838.0}, {"date": "2018-02-05", "close": 46.165, "volume": 1415760.0}, {"date": "2018-02-06", "close": 46.405, "volume": 1229650.0}, {"date": "2018-02-07", "close": 46.35, "volume": 712566.0}, {"date": "2018-02-08", "close": 45.08, "volume": 971812.0}, {"date": "2018-02-09", "close": 45.09, "volume": 972448.0}, {"date": "2018-02-12", "close": 45.495, "volume": 734342.0}, {"date": "2018-02-13", "close": 45.53, "volume": 533194.0}, {"date": "2018-02-14", "close": 46.2, "volume": 817298.0}, {"date": "2018-02-15", "close": 46.205, "volume": 630336.0}, {"date": "2018-02-16", "close": 45.785, "volume": 574152.0}, {"date": "2018-02-20", "close": 45.44, "volume": 1004838.0}, {"date": "2018-02-21", "close": 45.875, "volume": 1207166.0}, {"date": "2018-02-22", "close": 46.015, "volume": 1612448.0}, {"date": "2018-02-23", "close": 46.98, "volume": 1114582.0}, {"date": "2018-02-26", "close": 46.87, "volume": 714694.0}, {"date": "2018-02-27", "close": 46.715, "volume": 670246.0}, {"date": "2018-02-28", "close": 45.625, "volume": 1002818.0}, {"date": "2018-03-01", "close": 45.52, "volume": 919206.0}, {"date": "2018-03-02", "close": 44.87, "volume": 1286370.0}, {"date": "2018-03-05", "close": 44.795, "volume": 906316.0}, {"date": "2018-03-06", "close": 45.345, "volume": 769150.0}, {"date": "2018-03-07", "close": 45.315, "volume": 696760.0}, {"date": "2018-03-08", "close": 45.61, "volume": 759290.0}, {"date": "2018-03-09", "close": 46.025, "volume": 659890.0}, {"date": "2018-03-12", "close": 45.98, "volume": 565856.0}, {"date": "2018-03-13", "close": 45.475, "volume": 689954.0}, {"date": "2018-03-14", "close": 45.6, "volume": 587380.0}, {"date": "2018-03-15", "close": 45.105, "volume": 872198.0}, {"date": "2018-03-16", "close": 44.78, "volume": 1134816.0}, {"date": "2018-03-19", "close": 44.78, "volume": 873766.0}, {"date": "2018-03-20", "close": 44.895, "volume": 992094.0}, {"date": "2018-03-21", "close": 45.67, "volume": 2653612.0}, {"date": "2018-03-22", "close": 44.895, "volume": 1987246.0}, {"date": "2018-03-23", "close": 44.295, "volume": 1136152.0}, {"date": "2018-03-26", "close": 44.49, "volume": 982680.0}, {"date": "2018-03-27", "close": 43.825, "volume": 1351428.0}, {"date": "2018-03-28", "close": 43.68, "volume": 1026466.0}, {"date": "2018-03-29", "close": 44.14, "volume": 828734.0}, {"date": "2018-04-02", "close": 43.665, "volume": 814468.0}, {"date": "2018-04-03", "close": 43.895, "volume": 801884.0}, {"date": "2018-04-04", "close": 43.77, "volume": 840288.0}, {"date": "2018-04-05", "close": 44.285, "volume": 906002.0}, {"date": "2018-04-06", "close": 43.635, "volume": 733334.0}, {"date": "2018-04-09", "close": 44.055, "volume": 627888.0}, {"date": "2018-04-10", "close": 44.39, "volume": 549482.0}, {"date": "2018-04-11", "close": 44.165, "volume": 498512.0}, {"date": "2018-04-12", "close": 43.98, "volume": 613970.0}, {"date": "2018-04-13", "close": 43.685, "volume": 658372.0}, {"date": "2018-04-16", "close": 43.91, "volume": 476834.0}, {"date": "2018-04-17", "close": 44.05, "volume": 555364.0}, {"date": "2018-04-18", "close": 43.89, "volume": 446078.0}, {"date": "2018-04-19", "close": 43.625, "volume": 454022.0}, {"date": "2018-04-20", "close": 43.27, "volume": 636838.0}, {"date": "2018-04-23", "close": 43.09, "volume": 690088.0}, {"date": "2018-04-24", "close": 42.99, "volume": 643702.0}, {"date": "2018-04-25", "close": 43.15, "volume": 549362.0}, {"date": "2018-04-26", "close": 43.475, "volume": 589856.0}, {"date": "2018-04-27", "close": 43.625, "volume": 371908.0}, {"date": "2018-04-30", "close": 43.525, "volume": 521506.0}, {"date": "2018-05-01", "close": 43.575, "volume": 650958.0}, {"date": "2018-05-02", "close": 43.495, "volume": 403862.0}, {"date": "2018-05-03", "close": 43.59, "volume": 499384.0}, {"date": "2018-05-04", "close": 43.75, "volume": 405554.0}, {"date": "2018-05-07", "close": 43.97, "volume": 338068.0}, {"date": "2018-05-08", "close": 43.92, "volume": 400998.0}, {"date": "2018-05-09", "close": 44.37, "volume": 719364.0}, {"date": "2018-05-10", "close": 44.965, "volume": 487694.0}, {"date": "2018-05-11", "close": 45.01, "volume": 538576.0}, {"date": "2018-05-14", "close": 45.365, "volume": 397324.0}, {"date": "2018-05-15", "close": 45.275, "volume": 438096.0}, {"date": "2018-05-16", "close": 45.6, "volume": 390324.0}, {"date": "2018-05-17", "close": 45.555, "volume": 321952.0}, {"date": "2018-05-18", "close": 45.16, "volume": 398278.0}, {"date": "2018-05-21", "close": 45.475, "volume": 279688.0}, {"date": "2018-05-22", "close": 45.64, "volume": 727972.0}, {"date": "2018-05-23", "close": 44.78, "volume": 1554630.0}, {"date": "2018-05-24", "close": 44.65, "volume": 715260.0}, {"date": "2018-05-25", "close": 44.275, "volume": 420262.0}, {"date": "2018-05-29", "close": 43.34, "volume": 989878.0}, {"date": "2018-05-30", "close": 43.86, "volume": 476366.0}, {"date": "2018-05-31", "close": 43.655, "volume": 726460.0}, {"date": "2018-06-01", "close": 43.63, "volume": 398764.0}, {"date": "2018-06-04", "close": 43.635, "volume": 460080.0}, {"date": "2018-06-05", "close": 43.615, "volume": 359054.0}, {"date": "2018-06-06", "close": 44.225, "volume": 625936.0}, {"date": "2018-06-07", "close": 44.205, "volume": 400388.0}, {"date": "2018-06-08", "close": 44.535, "volume": 563734.0}, {"date": "2018-06-11", "close": 44.275, "volume": 873760.0}, {"date": "2018-06-12", "close": 44.265, "volume": 402518.0}, {"date": "2018-06-13", "close": 44.565, "volume": 655916.0}, {"date": "2018-06-14", "close": 44.0, "volume": 485344.0}, {"date": "2018-06-15", "close": 43.645, "volume": 593202.0}, {"date": "2018-06-18", "close": 43.74, "volume": 417842.0}, {"date": "2018-06-19", "close": 43.48, "volume": 506700.0}, {"date": "2018-06-20", "close": 43.8, "volume": 375432.0}, {"date": "2018-06-21", "close": 43.93, "volume": 395136.0}, {"date": "2018-06-22", "close": 44.29, "volume": 484048.0}, {"date": "2018-06-25", "close": 43.58, "volume": 631668.0}, {"date": "2018-06-26", "close": 43.7, "volume": 708606.0}, {"date": "2018-06-27", "close": 42.82, "volume": 617016.0}, {"date": "2018-06-28", "close": 42.995, "volume": 374376.0}, {"date": "2018-06-29", "close": 43.46, "volume": 524784.0}, {"date": "2018-07-02", "close": 43.305, "volume": 536354.0}, {"date": "2018-07-03", "close": 43.525, "volume": 333420.0}, {"date": "2018-07-05", "close": 43.75, "volume": 370888.0}, {"date": "2018-07-06", "close": 43.965, "volume": 351734.0}, {"date": "2018-07-09", "close": 44.15, "volume": 498372.0}, {"date": "2018-07-10", "close": 44.165, "volume": 454986.0}, {"date": "2018-07-11", "close": 43.76, "volume": 543036.0}, {"date": "2018-07-12", "close": 44.045, "volume": 423914.0}, {"date": "2018-07-13", "close": 44.08, "volume": 292736.0}, {"date": "2018-07-16", "close": 44.23, "volume": 291042.0}, {"date": "2018-07-17", "close": 44.09, "volume": 324282.0}, {"date": "2018-07-18", "close": 44.01, "volume": 341460.0}, {"date": "2018-07-19", "close": 43.695, "volume": 306572.0}, {"date": "2018-07-20", "close": 44.195, "volume": 322006.0}, {"date": "2018-07-23", "close": 44.245, "volume": 310630.0}, {"date": "2018-07-24", "close": 44.425, "volume": 1384064.0}, {"date": "2018-07-25", "close": 45.015, "volume": 694758.0}, {"date": "2018-07-26", "close": 45.075, "volume": 549324.0}, {"date": "2018-07-27", "close": 45.265, "volume": 1294350.0}, {"date": "2018-07-30", "close": 45.51, "volume": 647458.0}, {"date": "2018-07-31", "close": 45.615, "volume": 419848.0}, {"date": "2018-08-01", "close": 45.955, "volume": 636990.0}, {"date": "2018-08-02", "close": 45.975, "volume": 442810.0}, {"date": "2018-08-03", "close": 45.975, "volume": 372172.0}, {"date": "2018-08-06", "close": 45.915, "volume": 298904.0}, {"date": "2018-08-07", "close": 45.445, "volume": 549616.0}, {"date": "2018-08-08", "close": 45.75, "volume": 403296.0}, {"date": "2018-08-09", "close": 45.82, "volume": 448210.0}, {"date": "2018-08-10", "close": 45.4, "volume": 489688.0}, {"date": "2018-08-13", "close": 45.505, "volume": 651444.0}, {"date": "2018-08-14", "close": 46.01, "volume": 436262.0}, {"date": "2018-08-15", "close": 45.56, "volume": 1218280.0}, {"date": "2018-08-16", "close": 45.76, "volume": 722278.0}, {"date": "2018-08-17", "close": 46.57, "volume": 1510410.0}, {"date": "2018-08-20", "close": 46.69, "volume": 1795772.0}, {"date": "2018-08-21", "close": 46.6, "volume": 764188.0}, {"date": "2018-08-22", "close": 46.845, "volume": 743492.0}, {"date": "2018-08-23", "close": 46.79, "volume": 894134.0}, {"date": "2018-08-24", "close": 47.05, "volume": 681488.0}, {"date": "2018-08-27", "close": 47.25, "volume": 1473248.0}, {"date": "2018-08-28", "close": 47.4, "volume": 629914.0}, {"date": "2018-08-29", "close": 47.575, "volume": 747264.0}, {"date": "2018-08-30", "close": 47.31, "volume": 741918.0}, {"date": "2018-08-31", "close": 46.84, "volume": 675676.0}, {"date": "2018-09-04", "close": 46.44, "volume": 1365500.0}, {"date": "2018-09-05", "close": 46.78, "volume": 996900.0}, {"date": "2018-09-06", "close": 46.905, "volume": 988784.0}, {"date": "2018-09-07", "close": 46.67, "volume": 499362.0}, {"date": "2018-09-10", "close": 46.785, "volume": 462380.0}, {"date": "2018-09-11", "close": 47.08, "volume": 530956.0}, {"date": "2018-09-12", "close": 47.14, "volume": 530782.0}, {"date": "2018-09-13", "close": 47.07, "volume": 516392.0}, {"date": "2018-09-14", "close": 47.005, "volume": 423160.0}, {"date": "2018-09-17", "close": 47.135, "volume": 1234428.0}, {"date": "2018-09-18", "close": 47.44, "volume": 736102.0}, {"date": "2018-09-19", "close": 47.78, "volume": 699706.0}, {"date": "2018-09-20", "close": 48.225, "volume": 1977262.0}, {"date": "2018-09-21", "close": 48.12, "volume": 940826.0}, {"date": "2018-09-24", "close": 48.1, "volume": 1439048.0}, {"date": "2018-09-25", "close": 47.895, "volume": 751188.0}, {"date": "2018-09-26", "close": 47.475, "volume": 710874.0}, {"date": "2018-09-27", "close": 46.9, "volume": 508966.0}, {"date": "2018-09-28", "close": 46.885, "volume": 671870.0}, {"date": "2018-10-01", "close": 47.455, "volume": 679242.0}, {"date": "2018-10-02", "close": 47.09, "volume": 1951484.0}, {"date": "2018-10-03", "close": 47.055, "volume": 569576.0}, {"date": "2018-10-04", "close": 46.76, "volume": 2685070.0}, {"date": "2018-10-05", "close": 46.535, "volume": 1463802.0}, {"date": "2018-10-08", "close": 46.41, "volume": 302292.0}, {"date": "2018-10-09", "close": 46.355, "volume": 571368.0}, {"date": "2018-10-10", "close": 45.415, "volume": 1313936.0}, {"date": "2018-10-11", "close": 44.39, "volume": 2045780.0}, {"date": "2018-10-12", "close": 44.34, "volume": 1436610.0}, {"date": "2018-10-15", "close": 44.325, "volume": 1298918.0}, {"date": "2018-10-16", "close": 44.92, "volume": 574852.0}, {"date": "2018-10-17", "close": 44.77, "volume": 514896.0}, {"date": "2018-10-18", "close": 44.245, "volume": 774026.0}, {"date": "2018-10-19", "close": 44.09, "volume": 571470.0}, {"date": "2018-10-22", "close": 44.11, "volume": 686770.0}, {"date": "2018-10-23", "close": 43.855, "volume": 790980.0}, {"date": "2018-10-24", "close": 43.275, "volume": 793268.0}, {"date": "2018-10-25", "close": 43.31, "volume": 820470.0}, {"date": "2018-10-26", "close": 42.85, "volume": 997038.0}, {"date": "2018-10-29", "close": 42.765, "volume": 537988.0}, {"date": "2018-10-30", "close": 43.26, "volume": 541164.0}, {"date": "2018-10-31", "close": 43.16, "volume": 541804.0}, {"date": "2018-11-01", "close": 43.515, "volume": 581086.0}, {"date": "2018-11-02", "close": 43.44, "volume": 481340.0}, {"date": "2018-11-05", "close": 43.62, "volume": 2095070.0}, {"date": "2018-11-06", "close": 43.645, "volume": 563706.0}, {"date": "2018-11-07", "close": 43.86, "volume": 522680.0}, {"date": "2018-11-08", "close": 43.91, "volume": 393688.0}, {"date": "2018-11-09", "close": 43.57, "volume": 420722.0}, {"date": "2018-11-12", "close": 43.055, "volume": 423526.0}, {"date": "2018-11-13", "close": 43.22, "volume": 481506.0}, {"date": "2018-11-14", "close": 43.185, "volume": 350502.0}, {"date": "2018-11-15", "close": 43.505, "volume": 525296.0}, {"date": "2018-11-16", "close": 43.415, "volume": 330632.0}, {"date": "2018-11-19", "close": 43.085, "volume": 706762.0}, {"date": "2018-11-20", "close": 42.08, "volume": 637184.0}, {"date": "2018-11-21", "close": 42.87, "volume": 472790.0}, {"date": "2018-11-23", "close": 42.65, "volume": 224512.0}, {"date": "2018-11-26", "close": 42.89, "volume": 397564.0}, {"date": "2018-11-27", "close": 43.145, "volume": 647828.0}, {"date": "2018-11-28", "close": 43.8, "volume": 711148.0}, {"date": "2018-11-29", "close": 42.325, "volume": 1430526.0}, {"date": "2018-11-30", "close": 41.94, "volume": 903736.0}, {"date": "2018-12-03", "close": 41.99, "volume": 807868.0}, {"date": "2018-12-04", "close": 41.36, "volume": 1225034.0}, {"date": "2018-12-06", "close": 40.305, "volume": 1461012.0}, {"date": "2018-12-07", "close": 40.39, "volume": 803550.0}, {"date": "2018-12-10", "close": 39.84, "volume": 736168.0}, {"date": "2018-12-11", "close": 39.4, "volume": 1445494.0}, {"date": "2018-12-12", "close": 39.86, "volume": 1309070.0}, {"date": "2018-12-13", "close": 40.105, "volume": 1416326.0}, {"date": "2018-12-14", "close": 40.05, "volume": 1059628.0}, {"date": "2018-12-17", "close": 39.325, "volume": 1038502.0}, {"date": "2018-12-18", "close": 39.04, "volume": 770414.0}, {"date": "2018-12-19", "close": 38.665, "volume": 1459436.0}, {"date": "2018-12-20", "close": 38.29, "volume": 876768.0}, {"date": "2018-12-21", "close": 37.3, "volume": 1376424.0}, {"date": "2018-12-24", "close": 37.05, "volume": 725452.0}, {"date": "2018-12-26", "close": 38.08, "volume": 1281646.0}, {"date": "2018-12-27", "close": 37.145, "volume": 1293468.0}, {"date": "2018-12-28", "close": 37.19, "volume": 1225616.0}, {"date": "2018-12-31", "close": 37.27, "volume": 709314.0}, {"date": "2019-01-02", "close": 37.68, "volume": 557020.0}, {"date": "2019-01-03", "close": 37.755, "volume": 793628.0}, {"date": "2019-01-04", "close": 38.425, "volume": 737708.0}, {"date": "2019-01-07", "close": 38.915, "volume": 812650.0}, {"date": "2019-01-08", "close": 39.09, "volume": 667564.0}, {"date": "2019-01-09", "close": 39.805, "volume": 934542.0}, {"date": "2019-01-10", "close": 39.94, "volume": 569436.0}, {"date": "2019-01-11", "close": 40.195, "volume": 1113702.0}, {"date": "2019-01-14", "close": 40.005, "volume": 862642.0}, {"date": "2019-01-15", "close": 40.235, "volume": 653858.0}, {"date": "2019-01-16", "close": 40.685, "volume": 491134.0}, {"date": "2019-01-17", "close": 40.905, "volume": 545152.0}, {"date": "2019-01-18", "close": 41.35, "volume": 642014.0}, {"date": "2019-01-22", "close": 41.08, "volume": 764078.0}, {"date": "2019-01-23", "close": 40.86, "volume": 783268.0}, {"date": "2019-01-24", "close": 41.1, "volume": 676426.0}, {"date": "2019-01-25", "close": 41.65, "volume": 572982.0}, {"date": "2019-01-28", "close": 41.665, "volume": 563102.0}, {"date": "2019-01-29", "close": 41.89, "volume": 923360.0}, {"date": "2019-01-30", "close": 42.33, "volume": 628110.0}, {"date": "2019-01-31", "close": 42.395, "volume": 714944.0}, {"date": "2019-02-01", "close": 42.515, "volume": 581770.0}, {"date": "2019-02-04", "close": 42.455, "volume": 509436.0}, {"date": "2019-02-05", "close": 42.705, "volume": 515318.0}, {"date": "2019-02-06", "close": 42.51, "volume": 582918.0}, {"date": "2019-02-07", "close": 41.715, "volume": 865528.0}, {"date": "2019-02-08", "close": 41.83, "volume": 551658.0}, {"date": "2019-02-11", "close": 41.665, "volume": 811400.0}, {"date": "2019-02-12", "close": 42.4, "volume": 655762.0}, {"date": "2019-02-13", "close": 42.23, "volume": 588946.0}, {"date": "2019-02-14", "close": 42.12, "volume": 421630.0}, {"date": "2019-02-15", "close": 42.685, "volume": 619166.0}, {"date": "2019-02-19", "close": 42.835, "volume": 499552.0}, {"date": "2019-02-20", "close": 43.34, "volume": 624838.0}, {"date": "2019-02-21", "close": 43.11, "volume": 530870.0}, {"date": "2019-02-22", "close": 43.45, "volume": 411156.0}, {"date": "2019-02-25", "close": 43.465, "volume": 606836.0}, {"date": "2019-02-26", "close": 43.16, "volume": 947150.0}, {"date": "2019-02-27", "close": 43.605, "volume": 671558.0}, {"date": "2019-02-28", "close": 42.42, "volume": 1930034.0}, {"date": "2019-03-01", "close": 42.1, "volume": 910884.0}, {"date": "2019-03-04", "close": 42.36, "volume": 849728.0}, {"date": "2019-03-05", "close": 42.275, "volume": 540970.0}, {"date": "2019-03-06", "close": 41.97, "volume": 575910.0}, {"date": "2019-03-07", "close": 41.7, "volume": 699978.0}, {"date": "2019-03-08", "close": 41.72, "volume": 579364.0}, {"date": "2019-03-11", "close": 41.985, "volume": 1054228.0}, {"date": "2019-03-12", "close": 41.945, "volume": 633864.0}, {"date": "2019-03-13", "close": 42.11, "volume": 560542.0}, {"date": "2019-03-14", "close": 42.08, "volume": 478098.0}, {"date": "2019-03-15", "close": 42.315, "volume": 535570.0}, {"date": "2019-03-18", "close": 42.595, "volume": 991468.0}, {"date": "2019-03-19", "close": 42.58, "volume": 649696.0}, {"date": "2019-03-20", "close": 42.18, "volume": 730638.0}, {"date": "2019-03-21", "close": 41.795, "volume": 718724.0}, {"date": "2019-03-22", "close": 40.69, "volume": 1317408.0}, {"date": "2019-03-25", "close": 40.72, "volume": 951518.0}, {"date": "2019-03-26", "close": 40.59, "volume": 1592968.0}, {"date": "2019-03-27", "close": 39.795, "volume": 1102868.0}, {"date": "2019-03-28", "close": 39.81, "volume": 782232.0}, {"date": "2019-03-29", "close": 39.535, "volume": 993490.0}, {"date": "2019-04-01", "close": 40.395, "volume": 909382.0}, {"date": "2019-04-02", "close": 40.505, "volume": 648016.0}, {"date": "2019-04-03", "close": 40.575, "volume": 674188.0}, {"date": "2019-04-04", "close": 40.905, "volume": 687406.0}, {"date": "2019-04-05", "close": 40.89, "volume": 547202.0}, {"date": "2019-04-08", "close": 41.085, "volume": 2473400.0}, {"date": "2019-04-09", "close": 40.92, "volume": 800880.0}, {"date": "2019-04-10", "close": 40.97, "volume": 516052.0}, {"date": "2019-04-11", "close": 40.895, "volume": 534578.0}, {"date": "2019-04-12", "close": 41.265, "volume": 847796.0}, {"date": "2019-04-15", "close": 41.26, "volume": 569642.0}, {"date": "2019-04-16", "close": 41.52, "volume": 705524.0}, {"date": "2019-04-17", "close": 41.55, "volume": 788704.0}, {"date": "2019-04-18", "close": 41.48, "volume": 567418.0}, {"date": "2019-04-22", "close": 41.43, "volume": 582616.0}, {"date": "2019-04-23", "close": 41.42, "volume": 490872.0}, {"date": "2019-04-24", "close": 41.095, "volume": 577134.0}, {"date": "2019-04-25", "close": 41.4, "volume": 802918.0}, {"date": "2019-04-26", "close": 41.75, "volume": 530670.0}, {"date": "2019-04-29", "close": 41.9, "volume": 530410.0}, {"date": "2019-04-30", "close": 42.11, "volume": 367510.0}, {"date": "2019-05-01", "close": 42.005, "volume": 499102.0}, {"date": "2019-05-02", "close": 41.85, "volume": 820250.0}, {"date": "2019-05-03", "close": 42.085, "volume": 369634.0}, {"date": "2019-05-06", "close": 41.935, "volume": 673796.0}, {"date": "2019-05-07", "close": 41.555, "volume": 1081030.0}, {"date": "2019-05-08", "close": 41.48, "volume": 772918.0}, {"date": "2019-05-09", "close": 41.31, "volume": 693986.0}, {"date": "2019-05-10", "close": 41.29, "volume": 787866.0}, {"date": "2019-05-13", "close": 40.585, "volume": 674130.0}, {"date": "2019-05-14", "close": 40.76, "volume": 676082.0}, {"date": "2019-05-15", "close": 40.93, "volume": 513762.0}, {"date": "2019-05-16", "close": 41.08, "volume": 485800.0}, {"date": "2019-05-17", "close": 41.09, "volume": 466828.0}, {"date": "2019-05-20", "close": 41.355, "volume": 421702.0}, {"date": "2019-05-21", "close": 41.775, "volume": 878864.0}, {"date": "2019-05-22", "close": 39.9, "volume": 1637068.0}, {"date": "2019-05-23", "close": 38.51, "volume": 1736090.0}, {"date": "2019-05-24", "close": 38.92, "volume": 1110008.0}, {"date": "2019-05-28", "close": 38.39, "volume": 924994.0}, {"date": "2019-05-29", "close": 38.165, "volume": 846460.0}, {"date": "2019-05-30", "close": 38.005, "volume": 939200.0}, {"date": "2019-05-31", "close": 37.89, "volume": 1033016.0}, {"date": "2019-06-03", "close": 38.345, "volume": 1315606.0}, {"date": "2019-06-04", "close": 39.14, "volume": 1095268.0}, {"date": "2019-06-05", "close": 38.66, "volume": 1102670.0}, {"date": "2019-06-06", "close": 38.665, "volume": 1017174.0}, {"date": "2019-06-07", "close": 38.935, "volume": 2919850.0}, {"date": "2019-06-10", "close": 39.13, "volume": 564778.0}, {"date": "2019-06-11", "close": 38.98, "volume": 754878.0}, {"date": "2019-06-12", "close": 38.48, "volume": 676840.0}, {"date": "2019-06-13", "close": 38.58, "volume": 442978.0}, {"date": "2019-06-14", "close": 38.6, "volume": 410290.0}, {"date": "2019-06-17", "close": 38.59, "volume": 395742.0}, {"date": "2019-06-18", "close": 39.01, "volume": 537578.0}, {"date": "2019-06-19", "close": 39.28, "volume": 2572418.0}, {"date": "2019-06-20", "close": 39.83, "volume": 1951844.0}, {"date": "2019-06-21", "close": 39.765, "volume": 754402.0}, {"date": "2019-06-24", "close": 39.885, "volume": 582366.0}, {"date": "2019-06-25", "close": 39.605, "volume": 597840.0}, {"date": "2019-06-26", "close": 39.665, "volume": 828202.0}, {"date": "2019-06-27", "close": 38.925, "volume": 716558.0}, {"date": "2019-06-28", "close": 39.28, "volume": 580352.0}, {"date": "2019-07-01", "close": 39.46, "volume": 255738.0}, {"date": "2019-07-02", "close": 39.735, "volume": 854124.0}, {"date": "2019-07-03", "close": 39.86, "volume": 354568.0}, {"date": "2019-07-05", "close": 39.96, "volume": 1530620.0}, {"date": "2019-07-08", "close": 39.645, "volume": 434982.0}, {"date": "2019-07-09", "close": 39.355, "volume": 864408.0}, {"date": "2019-07-10", "close": 39.5, "volume": 624472.0}, {"date": "2019-07-11", "close": 39.655, "volume": 510722.0}, {"date": "2019-07-12", "close": 39.57, "volume": 409060.0}, {"date": "2019-07-15", "close": 39.43, "volume": 480860.0}, {"date": "2019-07-16", "close": 39.11, "volume": 611194.0}, {"date": "2019-07-17", "close": 39.0, "volume": 498012.0}, {"date": "2019-07-18", "close": 39.265, "volume": 585324.0}, {"date": "2019-07-19", "close": 39.31, "volume": 465558.0}, {"date": "2019-07-22", "close": 39.195, "volume": 1135620.0}, {"date": "2019-07-23", "close": 39.225, "volume": 506744.0}, {"date": "2019-07-24", "close": 39.49, "volume": 439688.0}, {"date": "2019-07-25", "close": 39.42, "volume": 566834.0}, {"date": "2019-07-26", "close": 39.34, "volume": 340496.0}, {"date": "2019-07-29", "close": 39.345, "volume": 343416.0}, {"date": "2019-07-30", "close": 39.31, "volume": 386800.0}, {"date": "2019-07-31", "close": 39.335, "volume": 525256.0}, {"date": "2019-08-01", "close": 38.76, "volume": 729928.0}, {"date": "2019-08-02", "close": 37.93, "volume": 1282962.0}, {"date": "2019-08-05", "close": 37.93, "volume": 608766.0}, {"date": "2019-08-06", "close": 37.575, "volume": 1109102.0}, {"date": "2019-08-07", "close": 37.75, "volume": 572620.0}, {"date": "2019-08-08", "close": 38.335, "volume": 391830.0}, {"date": "2019-08-09", "close": 38.2, "volume": 434448.0}, {"date": "2019-08-12", "close": 37.47, "volume": 678420.0}, {"date": "2019-08-13", "close": 37.995, "volume": 704416.0}, {"date": "2019-08-14", "close": 37.21, "volume": 840972.0}, {"date": "2019-08-15", "close": 36.86, "volume": 768974.0}, {"date": "2019-08-16", "close": 37.325, "volume": 715534.0}, {"date": "2019-08-19", "close": 37.48, "volume": 642460.0}, {"date": "2019-08-20", "close": 37.08, "volume": 718316.0}, {"date": "2019-08-21", "close": 37.36, "volume": 1309848.0}, {"date": "2019-08-22", "close": 38.22, "volume": 1635300.0}, {"date": "2019-08-23", "close": 37.62, "volume": 839106.0}, {"date": "2019-08-26", "close": 38.065, "volume": 1394184.0}, {"date": "2019-08-27", "close": 37.73, "volume": 1947424.0}, {"date": "2019-08-28", "close": 38.41, "volume": 1954440.0}, {"date": "2019-08-29", "close": 38.705, "volume": 1847172.0}, {"date": "2019-08-30", "close": 38.71, "volume": 658156.0}, {"date": "2019-09-03", "close": 38.5, "volume": 2501996.0}, {"date": "2019-09-04", "close": 38.555, "volume": 2021168.0}, {"date": "2019-09-05", "close": 39.04, "volume": 1005218.0}, {"date": "2019-09-06", "close": 39.27, "volume": 651920.0}, {"date": "2019-09-09", "close": 39.745, "volume": 810102.0}, {"date": "2019-09-10", "close": 40.1, "volume": 771388.0}, {"date": "2019-09-11", "close": 40.57, "volume": 975496.0}, {"date": "2019-09-12", "close": 40.675, "volume": 695244.0}, {"date": "2019-09-13", "close": 40.99, "volume": 1600492.0}, {"date": "2019-09-16", "close": 41.255, "volume": 5888466.0}, {"date": "2019-09-17", "close": 41.31, "volume": 1141034.0}, {"date": "2019-09-18", "close": 41.36, "volume": 1967466.0}, {"date": "2019-09-19", "close": 41.91, "volume": 2830960.0}, {"date": "2019-09-20", "close": 41.84, "volume": 855120.0}, {"date": "2019-09-23", "close": 41.735, "volume": 1342918.0}, {"date": "2019-09-24", "close": 41.395, "volume": 956516.0}, {"date": "2019-09-25", "close": 41.705, "volume": 1000868.0}, {"date": "2019-09-26", "close": 40.98, "volume": 1069666.0}, {"date": "2019-09-27", "close": 41.28, "volume": 1086464.0}, {"date": "2019-09-30", "close": 41.28, "volume": 632164.0}, {"date": "2019-10-01", "close": 41.045, "volume": 940966.0}, {"date": "2019-10-02", "close": 40.195, "volume": 1336104.0}, {"date": "2019-10-03", "close": 40.035, "volume": 1209270.0}, {"date": "2019-10-04", "close": 40.38, "volume": 2532352.0}, {"date": "2019-10-07", "close": 40.595, "volume": 573240.0}, {"date": "2019-10-08", "close": 40.26, "volume": 716518.0}, {"date": "2019-10-09", "close": 40.705, "volume": 709266.0}, {"date": "2019-10-10", "close": 40.89, "volume": 749874.0}, {"date": "2019-10-11", "close": 41.61, "volume": 861504.0}, {"date": "2019-10-14", "close": 41.62, "volume": 255688.0}, {"date": "2019-10-15", "close": 41.72, "volume": 790946.0}, {"date": "2019-10-16", "close": 42.0, "volume": 661746.0}, {"date": "2019-10-17", "close": 42.035, "volume": 583394.0}, {"date": "2019-10-18", "close": 42.275, "volume": 523472.0}, {"date": "2019-10-21", "close": 42.515, "volume": 1732798.0}, {"date": "2019-10-22", "close": 42.53, "volume": 514980.0}, {"date": "2019-10-23", "close": 42.78, "volume": 746682.0}, {"date": "2019-10-24", "close": 42.735, "volume": 709706.0}, {"date": "2019-10-25", "close": 42.875, "volume": 491176.0}, {"date": "2019-10-28", "close": 42.98, "volume": 1025240.0}, {"date": "2019-10-29", "close": 43.03, "volume": 445470.0}, {"date": "2019-10-30", "close": 42.995, "volume": 450432.0}, {"date": "2019-10-31", "close": 42.63, "volume": 680036.0}, {"date": "2019-11-01", "close": 42.97, "volume": 636466.0}, {"date": "2019-11-04", "close": 43.145, "volume": 2467730.0}, {"date": "2019-11-05", "close": 43.4, "volume": 541652.0}, {"date": "2019-11-06", "close": 43.53, "volume": 1718760.0}, {"date": "2019-11-07", "close": 43.605, "volume": 839234.0}, {"date": "2019-11-08", "close": 43.465, "volume": 523024.0}, {"date": "2019-11-11", "close": 43.3, "volume": 1926060.0}, {"date": "2019-11-12", "close": 43.26, "volume": 634794.0}, {"date": "2019-11-13", "close": 43.13, "volume": 1690074.0}, {"date": "2019-11-14", "close": 43.22, "volume": 457730.0}, {"date": "2019-11-15", "close": 43.595, "volume": 807568.0}, {"date": "2019-11-18", "close": 43.67, "volume": 517682.0}, {"date": "2019-11-19", "close": 43.37, "volume": 524060.0}, {"date": "2019-11-20", "close": 43.055, "volume": 638398.0}, {"date": "2019-11-21", "close": 43.295, "volume": 1411210.0}, {"date": "2019-11-22", "close": 43.425, "volume": 545144.0}, {"date": "2019-11-25", "close": 43.375, "volume": 426154.0}, {"date": "2019-11-26", "close": 43.43, "volume": 629574.0}, {"date": "2019-11-27", "close": 43.5, "volume": 568870.0}, {"date": "2019-11-29", "close": 43.45, "volume": 682578.0}, {"date": "2019-12-02", "close": 43.31, "volume": 607604.0}, {"date": "2019-12-03", "close": 42.975, "volume": 746446.0}, {"date": "2019-12-04", "close": 43.49, "volume": 691190.0}, {"date": "2019-12-05", "close": 41.305, "volume": 2716894.0}, {"date": "2019-12-06", "close": 41.45, "volume": 1194612.0}, {"date": "2019-12-09", "close": 41.36, "volume": 3315998.0}, {"date": "2019-12-10", "close": 41.18, "volume": 692162.0}, {"date": "2019-12-11", "close": 41.28, "volume": 729824.0}, {"date": "2019-12-12", "close": 41.615, "volume": 903714.0}, {"date": "2019-12-13", "close": 41.455, "volume": 2115484.0}, {"date": "2019-12-16", "close": 41.775, "volume": 745928.0}, {"date": "2019-12-17", "close": 41.89, "volume": 778032.0}, {"date": "2019-12-18", "close": 41.835, "volume": 735522.0}, {"date": "2019-12-19", "close": 41.975, "volume": 570146.0}, {"date": "2019-12-20", "close": 42.225, "volume": 966500.0}, {"date": "2019-12-23", "close": 41.925, "volume": 687144.0}, {"date": "2019-12-24", "close": 41.445, "volume": 574714.0}, {"date": "2019-12-26", "close": 41.445, "volume": 479116.0}, {"date": "2019-12-27", "close": 41.37, "volume": 619760.0}, {"date": "2019-12-30", "close": 41.43, "volume": 706058.0}, {"date": "2019-12-31", "close": 41.6, "volume": 573046.0}, {"date": "2020-01-02", "close": 41.655, "volume": 638478.0}, {"date": "2020-01-03", "close": 41.515, "volume": 469676.0}, {"date": "2020-01-06", "close": 41.485, "volume": 1492542.0}, {"date": "2020-01-07", "close": 41.265, "volume": 624874.0}, {"date": "2020-01-08", "close": 41.41, "volume": 726102.0}, {"date": "2020-01-09", "close": 41.265, "volume": 782588.0}, {"date": "2020-01-10", "close": 41.265, "volume": 522634.0}, {"date": "2020-01-13", "close": 41.42, "volume": 824346.0}, {"date": "2020-01-14", "close": 41.19, "volume": 785502.0}, {"date": "2020-01-15", "close": 41.435, "volume": 615888.0}, {"date": "2020-01-16", "close": 41.66, "volume": 1227728.0}, {"date": "2020-01-17", "close": 41.625, "volume": 449782.0}, {"date": "2020-01-21", "close": 41.33, "volume": 725070.0}, {"date": "2020-01-22", "close": 41.36, "volume": 518736.0}, {"date": "2020-01-23", "close": 41.49, "volume": 653760.0}, {"date": "2020-01-24", "close": 41.43, "volume": 908062.0}, {"date": "2020-01-27", "close": 41.195, "volume": 672334.0}, {"date": "2020-01-28", "close": 41.555, "volume": 584608.0}, {"date": "2020-01-29", "close": 41.37, "volume": 649386.0}, {"date": "2020-01-30", "close": 41.36, "volume": 718374.0}, {"date": "2020-01-31", "close": 40.735, "volume": 947240.0}, {"date": "2020-02-03", "close": 40.525, "volume": 476842.0}, {"date": "2020-02-04", "close": 40.77, "volume": 720614.0}, {"date": "2020-02-05", "close": 41.105, "volume": 624622.0}, {"date": "2020-02-06", "close": 41.39, "volume": 1389544.0}, {"date": "2020-02-07", "close": 41.365, "volume": 403978.0}, {"date": "2020-02-10", "close": 41.34, "volume": 416620.0}, {"date": "2020-02-11", "close": 41.62, "volume": 516636.0}, {"date": "2020-02-12", "close": 41.71, "volume": 434348.0}, {"date": "2020-02-13", "close": 41.715, "volume": 410802.0}, {"date": "2020-02-14", "close": 41.545, "volume": 408320.0}, {"date": "2020-02-18", "close": 41.16, "volume": 1352928.0}, {"date": "2020-02-19", "close": 41.23, "volume": 533006.0}, {"date": "2020-02-20", "close": 41.195, "volume": 890998.0}, {"date": "2020-02-21", "close": 41.285, "volume": 555520.0}, {"date": "2020-02-24", "close": 40.435, "volume": 1216148.0}, {"date": "2020-02-25", "close": 39.74, "volume": 1478584.0}, {"date": "2020-02-26", "close": 40.165, "volume": 1536740.0}, {"date": "2020-02-27", "close": 38.815, "volume": 1966832.0}, {"date": "2020-02-28", "close": 38.035, "volume": 2256516.0}, {"date": "2020-03-02", "close": 38.785, "volume": 1670466.0}, {"date": "2020-03-03", "close": 38.005, "volume": 1624674.0}, {"date": "2020-03-04", "close": 38.73, "volume": 1013240.0}, {"date": "2020-03-05", "close": 37.795, "volume": 1459484.0}, {"date": "2020-03-06", "close": 36.9, "volume": 1902532.0}, {"date": "2020-03-09", "close": 31.205, "volume": 2363902.0}, {"date": "2020-03-10", "close": 32.15, "volume": 2112062.0}, {"date": "2020-03-11", "close": 31.09, "volume": 2130222.0}, {"date": "2020-03-12", "close": 26.11, "volume": 2896500.0}, {"date": "2020-03-13", "close": 30.51, "volume": 2961636.0}, {"date": "2020-03-16", "close": 27.65, "volume": 2149822.0}, {"date": "2020-03-17", "close": 26.54, "volume": 2072894.0}, {"date": "2020-03-18", "close": 25.345, "volume": 3043746.0}, {"date": "2020-03-19", "close": 24.88, "volume": 3024376.0}, {"date": "2020-03-20", "close": 25.505, "volume": 2816030.0}, {"date": "2020-03-23", "close": 23.265, "volume": 3405280.0}, {"date": "2020-03-24", "close": 25.865, "volume": 2288934.0}, {"date": "2020-03-25", "close": 28.64, "volume": 3335318.0}, {"date": "2020-03-26", "close": 29.115, "volume": 2691178.0}, {"date": "2020-03-27", "close": 27.71, "volume": 1967370.0}, {"date": "2020-03-30", "close": 27.885, "volume": 1687268.0}, {"date": "2020-03-31", "close": 28.985, "volume": 1797138.0}, {"date": "2020-04-01", "close": 27.445, "volume": 3109552.0}, {"date": "2020-04-02", "close": 27.835, "volume": 1558218.0}, {"date": "2020-04-03", "close": 27.32, "volume": 1563200.0}, {"date": "2020-04-06", "close": 28.93, "volume": 1875920.0}, {"date": "2020-04-07", "close": 29.725, "volume": 2071008.0}, {"date": "2020-04-08", "close": 30.335, "volume": 1924786.0}, {"date": "2020-04-09", "close": 30.81, "volume": 1523438.0}, {"date": "2020-04-13", "close": 30.415, "volume": 1146620.0}, {"date": "2020-04-14", "close": 30.22, "volume": 1654976.0}, {"date": "2020-04-15", "close": 28.655, "volume": 2088182.0}, {"date": "2020-04-16", "close": 27.65, "volume": 2039692.0}, {"date": "2020-04-17", "close": 28.835, "volume": 1821868.0}, {"date": "2020-04-20", "close": 28.59, "volume": 1763336.0}, {"date": "2020-04-21", "close": 27.515, "volume": 1816344.0}, {"date": "2020-04-22", "close": 27.825, "volume": 1439702.0}, {"date": "2020-04-23", "close": 27.735, "volume": 1204322.0}, {"date": "2020-04-24", "close": 27.99, "volume": 1159182.0}, {"date": "2020-04-27", "close": 29.135, "volume": 1158292.0}, {"date": "2020-04-28", "close": 29.525, "volume": 1175572.0}, {"date": "2020-04-29", "close": 30.73, "volume": 1412878.0}, {"date": "2020-04-30", "close": 29.705, "volume": 1133972.0}, {"date": "2020-05-01", "close": 28.87, "volume": 1070710.0}, {"date": "2020-05-04", "close": 28.97, "volume": 1448998.0}, {"date": "2020-05-05", "close": 29.16, "volume": 1341910.0}, {"date": "2020-05-06", "close": 29.105, "volume": 1116190.0}, {"date": "2020-05-07", "close": 29.225, "volume": 930204.0}, {"date": "2020-05-08", "close": 29.87, "volume": 844672.0}, {"date": "2020-05-11", "close": 29.765, "volume": 1017968.0}, {"date": "2020-05-12", "close": 29.31, "volume": 1013170.0}, {"date": "2020-05-13", "close": 28.47, "volume": 1667134.0}, {"date": "2020-05-14", "close": 28.445, "volume": 2077286.0}, {"date": "2020-05-15", "close": 28.1, "volume": 995686.0}, {"date": "2020-05-18", "close": 30.29, "volume": 1051874.0}, {"date": "2020-05-19", "close": 29.385, "volume": 1589072.0}, {"date": "2020-05-20", "close": 29.775, "volume": 858226.0}, {"date": "2020-05-21", "close": 29.58, "volume": 930744.0}, {"date": "2020-05-22", "close": 29.455, "volume": 965058.0}, {"date": "2020-05-26", "close": 31.83, "volume": 1643758.0}, {"date": "2020-05-27", "close": 33.21, "volume": 1728198.0}, {"date": "2020-05-28", "close": 32.625, "volume": 1706444.0}, {"date": "2020-05-29", "close": 31.965, "volume": 1408634.0}, {"date": "2020-06-01", "close": 33.485, "volume": 1019144.0}, {"date": "2020-06-02", "close": 34.205, "volume": 1278034.0}, {"date": "2020-06-03", "close": 35.31, "volume": 1291760.0}, {"date": "2020-06-04", "close": 35.42, "volume": 1021634.0}, {"date": "2020-06-05", "close": 36.425, "volume": 1309144.0}, {"date": "2020-06-08", "close": 37.005, "volume": 922598.0}, {"date": "2020-06-09", "close": 36.83, "volume": 771116.0}, {"date": "2020-06-10", "close": 36.075, "volume": 1113966.0}, {"date": "2020-06-11", "close": 33.91, "volume": 1623820.0}, {"date": "2020-06-12", "close": 34.585, "volume": 1119346.0}, {"date": "2020-06-15", "close": 34.475, "volume": 1104776.0}, {"date": "2020-06-16", "close": 34.965, "volume": 1049052.0}, {"date": "2020-06-17", "close": 34.63, "volume": 901448.0}, {"date": "2020-06-18", "close": 34.46, "volume": 727140.0}, {"date": "2020-06-19", "close": 34.36, "volume": 976958.0}, {"date": "2020-06-22", "close": 34.595, "volume": 800584.0}, {"date": "2020-06-23", "close": 34.75, "volume": 4157068.0}, {"date": "2020-06-24", "close": 33.975, "volume": 1449858.0}, {"date": "2020-06-25", "close": 34.075, "volume": 2720382.0}, {"date": "2020-06-26", "close": 32.875, "volume": 1479302.0}, {"date": "2020-06-29", "close": 33.015, "volume": 1134240.0}, {"date": "2020-06-30", "close": 33.485, "volume": 771400.0}, {"date": "2020-07-01", "close": 33.08, "volume": 380426.0}, {"date": "2020-07-02", "close": 33.545, "volume": 883032.0}, {"date": "2020-07-06", "close": 34.0, "volume": 799796.0}, {"date": "2020-07-07", "close": 33.545, "volume": 778446.0}, {"date": "2020-07-08", "close": 33.83, "volume": 740362.0}, {"date": "2020-07-09", "close": 33.165, "volume": 773672.0}, {"date": "2020-07-10", "close": 33.68, "volume": 702862.0}, {"date": "2020-07-13", "close": 33.855, "volume": 1017304.0}, {"date": "2020-07-14", "close": 34.105, "volume": 736688.0}, {"date": "2020-07-15", "close": 34.7, "volume": 1107218.0}, {"date": "2020-07-16", "close": 34.68, "volume": 690442.0}, {"date": "2020-07-17", "close": 34.485, "volume": 525838.0}, {"date": "2020-07-20", "close": 34.44, "volume": 500864.0}, {"date": "2020-07-21", "close": 35.01, "volume": 586122.0}, {"date": "2020-07-22", "close": 34.97, "volume": 449550.0}, {"date": "2020-07-23", "close": 34.96, "volume": 450956.0}, {"date": "2020-07-24", "close": 34.78, "volume": 694514.0}, {"date": "2020-07-27", "close": 34.83, "volume": 476352.0}, {"date": "2020-07-28", "close": 34.635, "volume": 582488.0}, {"date": "2020-07-29", "close": 34.94, "volume": 830184.0}, {"date": "2020-07-30", "close": 34.79, "volume": 497536.0}, {"date": "2020-07-31", "close": 34.675, "volume": 554190.0}, {"date": "2020-08-03", "close": 34.75, "volume": 231832.0}, {"date": "2020-08-04", "close": 34.7, "volume": 545754.0}, {"date": "2020-08-05", "close": 35.19, "volume": 381690.0}, {"date": "2020-08-06", "close": 35.19, "volume": 588376.0}, {"date": "2020-08-07", "close": 35.41, "volume": 524596.0}, {"date": "2020-08-10", "close": 35.905, "volume": 524946.0}, {"date": "2020-08-11", "close": 36.36, "volume": 702348.0}, {"date": "2020-08-12", "close": 36.865, "volume": 638366.0}, {"date": "2020-08-13", "close": 36.695, "volume": 399112.0}, {"date": "2020-08-14", "close": 36.675, "volume": 407798.0}, {"date": "2020-08-17", "close": 36.905, "volume": 526538.0}, {"date": "2020-08-18", "close": 36.665, "volume": 507976.0}, {"date": "2020-08-19", "close": 37.06, "volume": 578020.0}, {"date": "2020-08-20", "close": 37.07, "volume": 495408.0}, {"date": "2020-08-21", "close": 37.145, "volume": 474198.0}, {"date": "2020-08-24", "close": 37.465, "volume": 617642.0}, {"date": "2020-08-25", "close": 37.74, "volume": 668712.0}, {"date": "2020-08-26", "close": 38.785, "volume": 1273462.0}, {"date": "2020-08-27", "close": 39.635, "volume": 1288940.0}, {"date": "2020-08-28", "close": 39.735, "volume": 778854.0}, {"date": "2020-08-31", "close": 39.675, "volume": 1232394.0}, {"date": "2020-09-01", "close": 39.8, "volume": 1177310.0}, {"date": "2020-09-02", "close": 39.89, "volume": 982650.0}, {"date": "2020-09-03", "close": 39.775, "volume": 926006.0}, {"date": "2020-09-04", "close": 39.895, "volume": 718292.0}, {"date": "2020-09-08", "close": 39.12, "volume": 648718.0}, {"date": "2020-09-09", "close": 39.495, "volume": 626826.0}, {"date": "2020-09-10", "close": 38.765, "volume": 899962.0}, {"date": "2020-09-11", "close": 38.91, "volume": 849198.0}, {"date": "2020-09-14", "close": 38.96, "volume": 705252.0}, {"date": "2020-09-15", "close": 38.92, "volume": 522160.0}, {"date": "2020-09-16", "close": 38.835, "volume": 606294.0}, {"date": "2020-09-17", "close": 39.015, "volume": 612190.0}, {"date": "2020-09-18", "close": 38.615, "volume": 671380.0}, {"date": "2020-09-21", "close": 38.245, "volume": 1199006.0}, {"date": "2020-09-22", "close": 38.285, "volume": 1021718.0}, {"date": "2020-09-23", "close": 37.915, "volume": 1110376.0}, {"date": "2020-09-24", "close": 38.015, "volume": 3534384.0}, {"date": "2020-09-25", "close": 37.265, "volume": 805236.0}, {"date": "2020-09-28", "close": 37.82, "volume": 979910.0}, {"date": "2020-09-29", "close": 37.275, "volume": 860390.0}, {"date": "2020-09-30", "close": 37.36, "volume": 714778.0}, {"date": "2020-10-01", "close": 37.375, "volume": 491612.0}, {"date": "2020-10-02", "close": 37.4, "volume": 792812.0}, {"date": "2020-10-05", "close": 38.125, "volume": 447910.0}, {"date": "2020-10-06", "close": 38.18, "volume": 872402.0}, {"date": "2020-10-07", "close": 38.47, "volume": 488514.0}, {"date": "2020-10-08", "close": 38.835, "volume": 606972.0}, {"date": "2020-10-09", "close": 38.685, "volume": 761630.0}, {"date": "2020-10-12", "close": 38.95, "volume": 288776.0}, {"date": "2020-10-13", "close": 38.275, "volume": 481594.0}, {"date": "2020-10-14", "close": 38.155, "volume": 383532.0}, {"date": "2020-10-15", "close": 38.055, "volume": 412768.0}, {"date": "2020-10-16", "close": 38.305, "volume": 518058.0}, {"date": "2020-10-19", "close": 37.975, "volume": 408160.0}, {"date": "2020-10-20", "close": 38.25, "volume": 406318.0}, {"date": "2020-10-21", "close": 38.395, "volume": 469898.0}, {"date": "2020-10-22", "close": 38.63, "volume": 476602.0}, {"date": "2020-10-23", "close": 39.015, "volume": 359734.0}, {"date": "2020-10-26", "close": 38.29, "volume": 545256.0}, {"date": "2020-10-27", "close": 37.815, "volume": 488362.0}, {"date": "2020-10-28", "close": 36.505, "volume": 876646.0}, {"date": "2020-10-29", "close": 37.02, "volume": 598040.0}, {"date": "2020-10-30", "close": 37.31, "volume": 728724.0}, {"date": "2020-11-02", "close": 37.835, "volume": 465700.0}, {"date": "2020-11-03", "close": 38.775, "volume": 655244.0}, {"date": "2020-11-04", "close": 38.965, "volume": 531954.0}, {"date": "2020-11-05", "close": 39.035, "volume": 531398.0}, {"date": "2020-11-06", "close": 38.83, "volume": 430374.0}, {"date": "2020-11-09", "close": 39.25, "volume": 1027950.0}, {"date": "2020-11-10", "close": 40.45, "volume": 1083630.0}, {"date": "2020-11-11", "close": 40.755, "volume": 570462.0}, {"date": "2020-11-12", "close": 40.345, "volume": 419486.0}, {"date": "2020-11-13", "close": 40.48, "volume": 717970.0}, {"date": "2020-11-16", "close": 41.17, "volume": 628520.0}, {"date": "2020-11-17", "close": 41.565, "volume": 625900.0}, {"date": "2020-11-18", "close": 41.81, "volume": 568410.0}, {"date": "2020-11-19", "close": 41.9, "volume": 471868.0}, {"date": "2020-11-20", "close": 41.995, "volume": 451442.0}, {"date": "2020-11-23", "close": 41.84, "volume": 702054.0}, {"date": "2020-11-24", "close": 42.71, "volume": 823528.0}, {"date": "2020-11-25", "close": 42.88, "volume": 688466.0}, {"date": "2020-11-27", "close": 42.715, "volume": 278596.0}, {"date": "2020-11-30", "close": 42.1, "volume": 762254.0}, {"date": "2020-12-01", "close": 42.585, "volume": 617556.0}, {"date": "2020-12-02", "close": 42.55, "volume": 548536.0}, {"date": "2020-12-03", "close": 42.86, "volume": 624366.0}, {"date": "2020-12-04", "close": 43.365, "volume": 551508.0}, {"date": "2020-12-07", "close": 43.665, "volume": 715106.0}, {"date": "2020-12-08", "close": 43.54, "volume": 456166.0}, {"date": "2020-12-09", "close": 43.6, "volume": 551048.0}, {"date": "2020-12-10", "close": 43.865, "volume": 435280.0}, {"date": "2020-12-11", "close": 43.655, "volume": 311566.0}, {"date": "2020-12-14", "close": 43.41, "volume": 948666.0}, {"date": "2020-12-15", "close": 43.68, "volume": 362356.0}, {"date": "2020-12-16", "close": 43.695, "volume": 467072.0}, {"date": "2020-12-17", "close": 43.785, "volume": 406556.0}, {"date": "2020-12-18", "close": 43.78, "volume": 684194.0}, {"date": "2020-12-21", "close": 43.475, "volume": 596752.0}, {"date": "2020-12-22", "close": 43.145, "volume": 573502.0}, {"date": "2020-12-23", "close": 43.64, "volume": 3294842.0}, {"date": "2020-12-24", "close": 42.8, "volume": 438706.0}, {"date": "2020-12-28", "close": 42.8, "volume": 444798.0}, {"date": "2020-12-29", "close": 42.76, "volume": 450834.0}, {"date": "2020-12-30", "close": 42.695, "volume": 239208.0}, {"date": "2020-12-31", "close": 42.735, "volume": 317482.0}, {"date": "2021-01-04", "close": 42.26, "volume": 759930.0}, {"date": "2021-01-05", "close": 43.04, "volume": 860964.0}, {"date": "2021-01-06", "close": 43.855, "volume": 1256010.0}, {"date": "2021-01-07", "close": 44.06, "volume": 807962.0}, {"date": "2021-01-08", "close": 44.25, "volume": 657874.0}, {"date": "2021-01-11", "close": 44.165, "volume": 510374.0}, {"date": "2021-01-12", "close": 44.535, "volume": 509620.0}, {"date": "2021-01-13", "close": 44.725, "volume": 838552.0}, {"date": "2021-01-14", "close": 45.02, "volume": 513342.0}, {"date": "2021-01-15", "close": 44.645, "volume": 409896.0}, {"date": "2021-01-19", "close": 44.575, "volume": 420092.0}, {"date": "2021-01-20", "close": 44.52, "volume": 407750.0}, {"date": "2021-01-21", "close": 44.205, "volume": 363222.0}, {"date": "2021-01-22", "close": 43.625, "volume": 369948.0}, {"date": "2021-01-25", "close": 43.505, "volume": 416004.0}, {"date": "2021-01-26", "close": 43.665, "volume": 441526.0}, {"date": "2021-01-27", "close": 42.765, "volume": 786446.0}, {"date": "2021-01-28", "close": 43.085, "volume": 2826634.0}, {"date": "2021-01-29", "close": 42.59, "volume": 753988.0}, {"date": "2021-02-01", "close": 42.445, "volume": 488726.0}, {"date": "2021-02-02", "close": 43.125, "volume": 306320.0}, {"date": "2021-02-03", "close": 43.73, "volume": 597926.0}, {"date": "2021-02-04", "close": 43.9, "volume": 657116.0}, {"date": "2021-02-05", "close": 44.245, "volume": 428704.0}, {"date": "2021-02-08", "close": 44.45, "volume": 327432.0}, {"date": "2021-02-09", "close": 44.505, "volume": 697026.0}, {"date": "2021-02-10", "close": 44.535, "volume": 389772.0}, {"date": "2021-02-11", "close": 44.48, "volume": 810294.0}, {"date": "2021-02-12", "close": 44.66, "volume": 494430.0}, {"date": "2021-02-16", "close": 44.91, "volume": 713566.0}, {"date": "2021-02-17", "close": 44.91, "volume": 484014.0}, {"date": "2021-02-18", "close": 45.05, "volume": 492802.0}, {"date": "2021-02-19", "close": 45.48, "volume": 762996.0}, {"date": "2021-02-22", "close": 45.625, "volume": 664066.0}, {"date": "2021-02-23", "close": 46.2, "volume": 1089860.0}, {"date": "2021-02-24", "close": 47.15, "volume": 1144464.0}, {"date": "2021-02-25", "close": 46.8, "volume": 3451530.0}, {"date": "2021-02-26", "close": 46.085, "volume": 1137678.0}, {"date": "2021-03-01", "close": 46.775, "volume": 940548.0}, {"date": "2021-03-02", "close": 47.485, "volume": 1342670.0}, {"date": "2021-03-03", "close": 47.89, "volume": 889728.0}, {"date": "2021-03-04", "close": 47.855, "volume": 1745110.0}, {"date": "2021-03-05", "close": 48.415, "volume": 1670604.0}, {"date": "2021-03-08", "close": 48.59, "volume": 1438048.0}, {"date": "2021-03-09", "close": 48.85, "volume": 892554.0}, {"date": "2021-03-10", "close": 49.33, "volume": 968202.0}, {"date": "2021-03-11", "close": 49.465, "volume": 3916226.0}, {"date": "2021-03-12", "close": 49.9, "volume": 877294.0}, {"date": "2021-03-15", "close": 49.635, "volume": 908030.0}, {"date": "2021-03-16", "close": 49.955, "volume": 1252496.0}, {"date": "2021-03-17", "close": 50.38, "volume": 1411314.0}, {"date": "2021-03-18", "close": 50.605, "volume": 1560656.0}, {"date": "2021-03-19", "close": 50.58, "volume": 1037656.0}, {"date": "2021-03-22", "close": 50.285, "volume": 892392.0}, {"date": "2021-03-23", "close": 49.81, "volume": 1013724.0}, {"date": "2021-03-24", "close": 50.055, "volume": 2985616.0}, {"date": "2021-03-25", "close": 50.225, "volume": 1965464.0}, {"date": "2021-03-26", "close": 49.76, "volume": 4278294.0}, {"date": "2021-03-29", "close": 49.25, "volume": 2490256.0}, {"date": "2021-03-30", "close": 49.115, "volume": 1134302.0}, {"date": "2021-03-31", "close": 48.935, "volume": 988436.0}, {"date": "2021-04-01", "close": 49.355, "volume": 789262.0}, {"date": "2021-04-05", "close": 49.645, "volume": 1589014.0}, {"date": "2021-04-06", "close": 49.38, "volume": 699306.0}, {"date": "2021-04-07", "close": 49.285, "volume": 638678.0}, {"date": "2021-04-08", "close": 49.31, "volume": 703806.0}, {"date": "2021-04-09", "close": 49.45, "volume": 659808.0}, {"date": "2021-04-12", "close": 49.54, "volume": 799012.0}, {"date": "2021-04-13", "close": 49.495, "volume": 1043780.0}, {"date": "2021-04-14", "close": 49.68, "volume": 1538094.0}, {"date": "2021-04-15", "close": 49.54, "volume": 880324.0}, {"date": "2021-04-16", "close": 49.885, "volume": 1788140.0}, {"date": "2021-04-19", "close": 49.695, "volume": 1120250.0}, {"date": "2021-04-20", "close": 48.965, "volume": 1707954.0}, {"date": "2021-04-21", "close": 49.745, "volume": 591356.0}, {"date": "2021-04-22", "close": 49.965, "volume": 814986.0}, {"date": "2021-04-23", "close": 50.7, "volume": 724948.0}, {"date": "2021-04-26", "close": 51.14, "volume": 840988.0}, {"date": "2021-04-27", "close": 51.285, "volume": 530090.0}, {"date": "2021-04-28", "close": 51.645, "volume": 1538992.0}, {"date": "2021-04-29", "close": 52.03, "volume": 637570.0}, {"date": "2021-04-30", "close": 51.98, "volume": 943980.0}, {"date": "2021-05-03", "close": 52.225, "volume": 624360.0}, {"date": "2021-05-04", "close": 52.24, "volume": 882336.0}, {"date": "2021-05-05", "close": 52.765, "volume": 1160264.0}, {"date": "2021-05-06", "close": 53.55, "volume": 834330.0}, {"date": "2021-05-07", "close": 53.835, "volume": 661084.0}, {"date": "2021-05-10", "close": 54.08, "volume": 742728.0}, {"date": "2021-05-11", "close": 53.845, "volume": 1012654.0}, {"date": "2021-05-12", "close": 53.505, "volume": 1063654.0}, {"date": "2021-05-13", "close": 54.165, "volume": 1064120.0}, {"date": "2021-05-14", "close": 54.69, "volume": 1120582.0}, {"date": "2021-05-17", "close": 55.22, "volume": 588854.0}, {"date": "2021-05-18", "close": 55.245, "volume": 789512.0}, {"date": "2021-05-19", "close": 55.185, "volume": 1330098.0}, {"date": "2021-05-20", "close": 55.69, "volume": 757810.0}, {"date": "2021-05-21", "close": 56.285, "volume": 1026940.0}, {"date": "2021-05-24", "close": 56.285, "volume": 638770.0}, {"date": "2021-05-25", "close": 56.195, "volume": 1143190.0}, {"date": "2021-05-26", "close": 56.51, "volume": 963644.0}, {"date": "2021-05-27", "close": 58.655, "volume": 1834468.0}, {"date": "2021-05-28", "close": 58.935, "volume": 1370410.0}, {"date": "2021-06-01", "close": 59.57, "volume": 1941580.0}, {"date": "2021-06-02", "close": 60.2, "volume": 1186082.0}, {"date": "2021-06-03", "close": 60.05, "volume": 890812.0}, {"date": "2021-06-04", "close": 60.11, "volume": 719310.0}, {"date": "2021-06-07", "close": 60.085, "volume": 1215478.0}, {"date": "2021-06-08", "close": 59.835, "volume": 1488508.0}, {"date": "2021-06-09", "close": 59.585, "volume": 688020.0}, {"date": "2021-06-10", "close": 59.62, "volume": 746188.0}, {"date": "2021-06-11", "close": 59.37, "volume": 562508.0}, {"date": "2021-06-14", "close": 59.47, "volume": 1209652.0}, {"date": "2021-06-15", "close": 59.91, "volume": 657536.0}, {"date": "2021-06-16", "close": 60.045, "volume": 894760.0}, {"date": "2021-06-17", "close": 58.91, "volume": 1705432.0}, {"date": "2021-06-18", "close": 58.14, "volume": 1875814.0}, {"date": "2021-06-21", "close": 59.245, "volume": 736986.0}, {"date": "2021-06-22", "close": 59.385, "volume": 1028942.0}, {"date": "2021-06-23", "close": 59.43, "volume": 676006.0}, {"date": "2021-06-24", "close": 59.24, "volume": 3046454.0}, {"date": "2021-06-25", "close": 58.485, "volume": 3662164.0}, {"date": "2021-06-28", "close": 57.305, "volume": 3320494.0}, {"date": "2021-06-29", "close": 56.635, "volume": 2299894.0}, {"date": "2021-06-30", "close": 56.93, "volume": 1142368.0}, {"date": "2021-07-01", "close": 57.52, "volume": 502730.0}, {"date": "2021-07-02", "close": 57.415, "volume": 461304.0}, {"date": "2021-07-06", "close": 56.8, "volume": 770766.0}, {"date": "2021-07-07", "close": 56.735, "volume": 507634.0}, {"date": "2021-07-08", "close": 56.01, "volume": 824850.0}, {"date": "2021-07-09", "close": 56.975, "volume": 560914.0}, {"date": "2021-07-12", "close": 57.34, "volume": 401986.0}, {"date": "2021-07-13", "close": 57.23, "volume": 477364.0}, {"date": "2021-07-14", "close": 57.345, "volume": 524404.0}, {"date": "2021-07-15", "close": 57.12, "volume": 541096.0}, {"date": "2021-07-16", "close": 56.605, "volume": 512764.0}, {"date": "2021-07-19", "close": 55.205, "volume": 1072674.0}, {"date": "2021-07-20", "close": 55.605, "volume": 578036.0}, {"date": "2021-07-21", "close": 56.72, "volume": 538010.0}, {"date": "2021-07-22", "close": 56.735, "volume": 612300.0}, {"date": "2021-07-23", "close": 57.005, "volume": 546264.0}, {"date": "2021-07-26", "close": 57.48, "volume": 510180.0}, {"date": "2021-07-27", "close": 57.36, "volume": 491086.0}, {"date": "2021-07-28", "close": 57.895, "volume": 560874.0}, {"date": "2021-07-29", "close": 58.555, "volume": 406706.0}, {"date": "2021-07-30", "close": 58.12, "volume": 411746.0}, {"date": "2021-08-02", "close": 57.64, "volume": 342866.0}, {"date": "2021-08-03", "close": 57.21, "volume": 710112.0}, {"date": "2021-08-04", "close": 57.455, "volume": 569038.0}, {"date": "2021-08-05", "close": 58.045, "volume": 510524.0}, {"date": "2021-08-06", "close": 58.685, "volume": 1276028.0}, {"date": "2021-08-09", "close": 58.435, "volume": 393884.0}, {"date": "2021-08-10", "close": 58.84, "volume": 664870.0}, {"date": "2021-08-11", "close": 59.23, "volume": 589696.0}, {"date": "2021-08-12", "close": 59.31, "volume": 378474.0}, {"date": "2021-08-13", "close": 59.535, "volume": 478904.0}, {"date": "2021-08-16", "close": 59.335, "volume": 466984.0}, {"date": "2021-08-17", "close": 58.615, "volume": 674544.0}, {"date": "2021-08-18", "close": 58.585, "volume": 569288.0}, {"date": "2021-08-19", "close": 57.25, "volume": 895266.0}, {"date": "2021-08-20", "close": 57.55, "volume": 569184.0}, {"date": "2021-08-23", "close": 58.69, "volume": 566182.0}, {"date": "2021-08-24", "close": 59.44, "volume": 1318314.0}, {"date": "2021-08-25", "close": 60.085, "volume": 1230628.0}, {"date": "2021-08-26", "close": 58.365, "volume": 1258368.0}, {"date": "2021-08-27", "close": 58.045, "volume": 854036.0}, {"date": "2021-08-30", "close": 57.74, "volume": 962122.0}, {"date": "2021-08-31", "close": 57.505, "volume": 965776.0}, {"date": "2021-09-01", "close": 57.525, "volume": 566610.0}, {"date": "2021-09-02", "close": 58.065, "volume": 482592.0}, {"date": "2021-09-03", "close": 58.115, "volume": 400488.0}, {"date": "2021-09-07", "close": 57.69, "volume": 684844.0}, {"date": "2021-09-08", "close": 57.38, "volume": 539490.0}, {"date": "2021-09-09", "close": 57.935, "volume": 503400.0}, {"date": "2021-09-10", "close": 57.695, "volume": 428060.0}, {"date": "2021-09-13", "close": 58.07, "volume": 776902.0}, {"date": "2021-09-14", "close": 57.395, "volume": 665588.0}, {"date": "2021-09-15", "close": 58.39, "volume": 805754.0}, {"date": "2021-09-16", "close": 58.36, "volume": 485862.0}, {"date": "2021-09-17", "close": 57.25, "volume": 2964270.0}, {"date": "2021-09-20", "close": 55.82, "volume": 1546494.0}, {"date": "2021-09-21", "close": 55.82, "volume": 974390.0}, {"date": "2021-09-22", "close": 56.295, "volume": 508634.0}, {"date": "2021-09-23", "close": 57.64, "volume": 645524.0}, {"date": "2021-09-24", "close": 57.625, "volume": 576368.0}, {"date": "2021-09-27", "close": 57.66, "volume": 719156.0}, {"date": "2021-09-28", "close": 56.34, "volume": 1650134.0}, {"date": "2021-09-29", "close": 55.805, "volume": 1783866.0}, {"date": "2021-09-30", "close": 55.65, "volume": 2208928.0}, {"date": "2021-10-01", "close": 56.215, "volume": 771860.0}, {"date": "2021-10-04", "close": 56.635, "volume": 673992.0}, {"date": "2021-10-05", "close": 57.21, "volume": 560264.0}, {"date": "2021-10-06", "close": 57.215, "volume": 551690.0}, {"date": "2021-10-07", "close": 57.87, "volume": 471062.0}, {"date": "2021-10-08", "close": 58.44, "volume": 665868.0}, {"date": "2021-10-11", "close": 58.44, "volume": 299590.0}, {"date": "2021-10-12", "close": 58.32, "volume": 487512.0}, {"date": "2021-10-13", "close": 58.09, "volume": 3032740.0}, {"date": "2021-10-14", "close": 58.97, "volume": 2236528.0}, {"date": "2021-10-15", "close": 59.62, "volume": 755406.0}, {"date": "2021-10-18", "close": 59.715, "volume": 563764.0}, {"date": "2021-10-19", "close": 59.765, "volume": 465674.0}, {"date": "2021-10-20", "close": 60.33, "volume": 613154.0}, {"date": "2021-10-21", "close": 60.15, "volume": 506008.0}, {"date": "2021-10-22", "close": 60.62, "volume": 705034.0}, {"date": "2021-10-25", "close": 60.795, "volume": 581192.0}, {"date": "2021-10-26", "close": 60.935, "volume": 733618.0}, {"date": "2021-10-27", "close": 60.69, "volume": 811204.0}, {"date": "2021-10-28", "close": 61.005, "volume": 558056.0}, {"date": "2021-10-29", "close": 60.63, "volume": 622966.0}, {"date": "2021-11-01", "close": 61.01, "volume": 397530.0}, {"date": "2021-11-02", "close": 61.035, "volume": 321448.0}, {"date": "2021-11-03", "close": 61.445, "volume": 470692.0}, {"date": "2021-11-04", "close": 60.14, "volume": 2209938.0}, {"date": "2021-11-05", "close": 59.75, "volume": 2509442.0}, {"date": "2021-11-08", "close": 59.28, "volume": 2406206.0}, {"date": "2021-11-09", "close": 59.64, "volume": 673484.0}, {"date": "2021-11-10", "close": 59.64, "volume": 510478.0}, {"date": "2021-11-11", "close": 59.4, "volume": 370612.0}, {"date": "2021-11-12", "close": 59.805, "volume": 396994.0}, {"date": "2021-11-15", "close": 59.64, "volume": 4967204.0}, {"date": "2021-11-16", "close": 59.3, "volume": 552694.0}, {"date": "2021-11-17", "close": 59.14, "volume": 544828.0}, {"date": "2021-11-18", "close": 58.91, "volume": 485230.0}, {"date": "2021-11-19", "close": 58.055, "volume": 1284922.0}, {"date": "2021-11-22", "close": 58.51, "volume": 683910.0}, {"date": "2021-11-23", "close": 58.83, "volume": 622636.0}, {"date": "2021-11-24", "close": 58.82, "volume": 406438.0}, {"date": "2021-11-26", "close": 57.335, "volume": 717838.0}, {"date": "2021-11-29", "close": 57.075, "volume": 628396.0}, {"date": "2021-11-30", "close": 55.735, "volume": 1461304.0}, {"date": "2021-12-01", "close": 55.05, "volume": 1226722.0}, {"date": "2021-12-02", "close": 53.575, "volume": 2325776.0}, {"date": "2021-12-03", "close": 54.585, "volume": 1389614.0}, {"date": "2021-12-06", "close": 55.36, "volume": 845028.0}, {"date": "2021-12-07", "close": 56.145, "volume": 960328.0}, {"date": "2021-12-08", "close": 56.205, "volume": 649738.0}, {"date": "2021-12-09", "close": 55.775, "volume": 504506.0}, {"date": "2021-12-10", "close": 55.825, "volume": 540844.0}, {"date": "2021-12-13", "close": 55.215, "volume": 767352.0}, {"date": "2021-12-14", "close": 55.365, "volume": 595948.0}, {"date": "2021-12-15", "close": 55.83, "volume": 595120.0}, {"date": "2021-12-16", "close": 57.035, "volume": 985232.0}, {"date": "2021-12-17", "close": 56.23, "volume": 1317842.0}, {"date": "2021-12-20", "close": 55.905, "volume": 902272.0}, {"date": "2021-12-21", "close": 56.575, "volume": 635886.0}, {"date": "2021-12-22", "close": 57.33, "volume": 586050.0}, {"date": "2021-12-23", "close": 57.85, "volume": 610392.0}, {"date": "2021-12-27", "close": 58.735, "volume": 2652930.0}, {"date": "2021-12-28", "close": 57.85, "volume": 2365344.0}, {"date": "2021-12-29", "close": 57.75, "volume": 734790.0}, {"date": "2021-12-30", "close": 57.855, "volume": 503786.0}, {"date": "2021-12-31", "close": 58.28, "volume": 612410.0}, {"date": "2022-01-03", "close": 58.595, "volume": 517314.0}, {"date": "2022-01-04", "close": 58.835, "volume": 953676.0}, {"date": "2022-01-05", "close": 59.345, "volume": 1041824.0}, {"date": "2022-01-06", "close": 60.81, "volume": 1125680.0}, {"date": "2022-01-07", "close": 62.025, "volume": 1171246.0}, {"date": "2022-01-10", "close": 61.855, "volume": 975216.0}, {"date": "2022-01-11", "close": 63.525, "volume": 936274.0}, {"date": "2022-01-12", "close": 64.4, "volume": 759212.0}, {"date": "2022-01-13", "close": 65.39, "volume": 1059408.0}, {"date": "2022-01-14", "close": 65.795, "volume": 811378.0}, {"date": "2022-01-18", "close": 65.985, "volume": 1004454.0}, {"date": "2022-01-19", "close": 65.31, "volume": 1258724.0}, {"date": "2022-01-20", "close": 64.64, "volume": 998770.0}, {"date": "2022-01-21", "close": 63.56, "volume": 1035416.0}, {"date": "2022-01-24", "close": 62.58, "volume": 1370516.0}, {"date": "2022-01-25", "close": 63.235, "volume": 1084916.0}, {"date": "2022-01-26", "close": 63.56, "volume": 973770.0}, {"date": "2022-01-27", "close": 62.515, "volume": 970644.0}, {"date": "2022-01-28", "close": 62.235, "volume": 1095794.0}, {"date": "2022-01-31", "close": 62.76, "volume": 971128.0}, {"date": "2022-02-01", "close": 63.58, "volume": 1110066.0}, {"date": "2022-02-02", "close": 64.555, "volume": 1255692.0}, {"date": "2022-02-03", "close": 64.245, "volume": 900900.0}, {"date": "2022-02-04", "close": 64.2, "volume": 620706.0}, {"date": "2022-02-07", "close": 65.07, "volume": 686050.0}, {"date": "2022-02-08", "close": 65.5, "volume": 837352.0}, {"date": "2022-02-09", "close": 65.09, "volume": 938414.0}, {"date": "2022-02-10", "close": 64.155, "volume": 587538.0}, {"date": "2022-02-11", "close": 63.995, "volume": 615902.0}, {"date": "2022-02-14", "close": 63.42, "volume": 665568.0}, {"date": "2022-02-15", "close": 63.97, "volume": 852948.0}, {"date": "2022-02-16", "close": 64.24, "volume": 572136.0}, {"date": "2022-02-17", "close": 63.28, "volume": 851700.0}, {"date": "2022-02-18", "close": 62.94, "volume": 763400.0}, {"date": "2022-02-22", "close": 63.235, "volume": 1006198.0}, {"date": "2022-02-23", "close": 62.875, "volume": 1193478.0}, {"date": "2022-02-24", "close": 60.42, "volume": 1786270.0}, {"date": "2022-02-25", "close": 64.39, "volume": 2053904.0}, {"date": "2022-02-28", "close": 63.205, "volume": 1118074.0}, {"date": "2022-03-01", "close": 61.71, "volume": 1371134.0}, {"date": "2022-03-02", "close": 63.485, "volume": 1209288.0}, {"date": "2022-03-03", "close": 63.07, "volume": 819666.0}, {"date": "2022-03-04", "close": 62.715, "volume": 1501722.0}, {"date": "2022-03-07", "close": 61.01, "volume": 1087348.0}, {"date": "2022-03-08", "close": 60.5, "volume": 1475374.0}, {"date": "2022-03-09", "close": 62.18, "volume": 862604.0}, {"date": "2022-03-10", "close": 62.375, "volume": 793106.0}, {"date": "2022-03-11", "close": 62.335, "volume": 787404.0}, {"date": "2022-03-14", "close": 62.09, "volume": 828382.0}, {"date": "2022-03-15", "close": 62.33, "volume": 842796.0}, {"date": "2022-03-16", "close": 63.64, "volume": 1196114.0}, {"date": "2022-03-17", "close": 64.27, "volume": 831652.0}, {"date": "2022-03-18", "close": 64.88, "volume": 1589382.0}, {"date": "2022-03-21", "close": 65.1, "volume": 711680.0}, {"date": "2022-03-22", "close": 65.28, "volume": 1987644.0}, {"date": "2022-03-23", "close": 63.29, "volume": 1411192.0}, {"date": "2022-03-24", "close": 63.375, "volume": 2975994.0}, {"date": "2022-03-25", "close": 63.325, "volume": 2776348.0}, {"date": "2022-03-28", "close": 62.45, "volume": 1072998.0}, {"date": "2022-03-29", "close": 62.52, "volume": 777724.0}, {"date": "2022-03-30", "close": 62.155, "volume": 821512.0}, {"date": "2022-03-31", "close": 60.845, "volume": 1054032.0}, {"date": "2022-04-01", "close": 60.47, "volume": 617932.0}, {"date": "2022-04-04", "close": 60.795, "volume": 784960.0}, {"date": "2022-04-05", "close": 60.175, "volume": 747152.0}, {"date": "2022-04-06", "close": 58.8, "volume": 1500526.0}, {"date": "2022-04-07", "close": 58.085, "volume": 1723388.0}, {"date": "2022-04-08", "close": 58.355, "volume": 1833034.0}, {"date": "2022-04-11", "close": 57.865, "volume": 1490574.0}, {"date": "2022-04-12", "close": 57.41, "volume": 1021172.0}, {"date": "2022-04-13", "close": 57.53, "volume": 838172.0}, {"date": "2022-04-14", "close": 57.32, "volume": 713750.0}, {"date": "2022-04-18", "close": 57.415, "volume": 537496.0}, {"date": "2022-04-19", "close": 57.845, "volume": 549068.0}, {"date": "2022-04-20", "close": 58.995, "volume": 857206.0}, {"date": "2022-04-21", "close": 58.505, "volume": 943560.0}, {"date": "2022-04-22", "close": 56.68, "volume": 893334.0}, {"date": "2022-04-25", "close": 56.52, "volume": 902542.0}, {"date": "2022-04-26", "close": 55.905, "volume": 1027648.0}, {"date": "2022-04-27", "close": 55.05, "volume": 984912.0}, {"date": "2022-04-28", "close": 55.985, "volume": 919088.0}, {"date": "2022-04-29", "close": 55.275, "volume": 735200.0}, {"date": "2022-05-02", "close": 55.095, "volume": 759414.0}, {"date": "2022-05-03", "close": 55.445, "volume": 839736.0}, {"date": "2022-05-04", "close": 56.28, "volume": 731648.0}, {"date": "2022-05-05", "close": 54.595, "volume": 860070.0}, {"date": "2022-05-06", "close": 54.27, "volume": 754704.0}, {"date": "2022-05-09", "close": 53.535, "volume": 1073982.0}, {"date": "2022-05-10", "close": 52.895, "volume": 1047014.0}, {"date": "2022-05-11", "close": 52.445, "volume": 1022514.0}, {"date": "2022-05-12", "close": 51.845, "volume": 913428.0}, {"date": "2022-05-13", "close": 53.085, "volume": 679870.0}, {"date": "2022-05-16", "close": 53.97, "volume": 759484.0}, {"date": "2022-05-17", "close": 55.03, "volume": 1236936.0}, {"date": "2022-05-18", "close": 53.56, "volume": 890576.0}, {"date": "2022-05-19", "close": 53.48, "volume": 510618.0}, {"date": "2022-05-20", "close": 53.45, "volume": 876404.0}, {"date": "2022-05-23", "close": 54.45, "volume": 749494.0}, {"date": "2022-05-24", "close": 54.36, "volume": 939076.0}, {"date": "2022-05-25", "close": 54.76, "volume": 955578.0}, {"date": "2022-05-26", "close": 53.74, "volume": 845595.0}, {"date": "2022-05-27", "close": 54.43, "volume": 1163356.0}, {"date": "2022-05-31", "close": 55.02, "volume": 981975.0}, {"date": "2022-06-01", "close": 55.27, "volume": 584676.0}, {"date": "2022-06-02", "close": 56.41, "volume": 489915.0}, {"date": "2022-06-03", "close": 55.86, "volume": 718079.0}, {"date": "2022-06-06", "close": 55.93, "volume": 654982.0}, {"date": "2022-06-07", "close": 56.23, "volume": 468527.0}, {"date": "2022-06-08", "close": 55.82, "volume": 433698.0}, {"date": "2022-06-09", "close": 53.96, "volume": 761397.0}, {"date": "2022-06-10", "close": 52.72, "volume": 857303.0}, {"date": "2022-06-13", "close": 50.88, "volume": 1484094.0}, {"date": "2022-06-14", "close": 50.17, "volume": 955418.0}, {"date": "2022-06-15", "close": 50.96, "volume": 1020234.0}, {"date": "2022-06-16", "close": 49.25, "volume": 1162974.0}, {"date": "2022-06-17", "close": 49.17, "volume": 1381566.0}, {"date": "2022-06-21", "close": 50.59, "volume": 896743.0}, {"date": "2022-06-22", "close": 49.64, "volume": 1962569.0}, {"date": "2022-06-23", "close": 47.98, "volume": 1476951.0}, {"date": "2022-06-24", "close": 49.02, "volume": 3560997.0}, {"date": "2022-06-27", "close": 48.88, "volume": 1498052.0}, {"date": "2022-06-28", "close": 48.84, "volume": 861105.0}, {"date": "2022-06-29", "close": 48.54, "volume": 653224.0}, {"date": "2022-06-30", "close": 48.54, "volume": 991427.0}, {"date": "2022-07-01", "close": 49.09, "volume": 357981.0}, {"date": "2022-07-05", "close": 47.84, "volume": 951691.0}, {"date": "2022-07-06", "close": 47.81, "volume": 658878.0}, {"date": "2022-07-07", "close": 48.96, "volume": 712281.0}, {"date": "2022-07-08", "close": 49.03, "volume": 833578.0}, {"date": "2022-07-11", "close": 48.71, "volume": 507894.0}, {"date": "2022-07-12", "close": 48.45, "volume": 658293.0}, {"date": "2022-07-13", "close": 47.8, "volume": 698819.0}, {"date": "2022-07-14", "close": 45.25, "volume": 1321887.0}, {"date": "2022-07-15", "close": 45.75, "volume": 1132969.0}, {"date": "2022-07-18", "close": 46.56, "volume": 934145.0}, {"date": "2022-07-19", "close": 48.28, "volume": 930591.0}, {"date": "2022-07-20", "close": 48.46, "volume": 529791.0}, {"date": "2022-07-21", "close": 48.7, "volume": 503965.0}, {"date": "2022-07-22", "close": 48.77, "volume": 825472.0}, {"date": "2022-07-25", "close": 49.33, "volume": 638676.0}, {"date": "2022-07-26", "close": 48.92, "volume": 502596.0}, {"date": "2022-07-27", "close": 49.68, "volume": 693906.0}, {"date": "2022-07-28", "close": 50.06, "volume": 626419.0}, {"date": "2022-07-29", "close": 50.59, "volume": 616807.0}, {"date": "2022-08-01", "close": 50.37, "volume": 356832.0}, {"date": "2022-08-02", "close": 50.0, "volume": 843869.0}, {"date": "2022-08-03", "close": 50.55, "volume": 642057.0}, {"date": "2022-08-04", "close": 50.43, "volume": 397837.0}, {"date": "2022-08-05", "close": 50.46, "volume": 476460.0}, {"date": "2022-08-08", "close": 50.48, "volume": 507926.0}, {"date": "2022-08-09", "close": 50.16, "volume": 481887.0}, {"date": "2022-08-10", "close": 51.57, "volume": 812402.0}, {"date": "2022-08-11", "close": 52.17, "volume": 548323.0}, {"date": "2022-08-12", "close": 52.53, "volume": 602616.0}, {"date": "2022-08-15", "close": 52.1, "volume": 475980.0}, {"date": "2022-08-16", "close": 53.17, "volume": 718898.0}, {"date": "2022-08-17", "close": 53.01, "volume": 729893.0}, {"date": "2022-08-18", "close": 52.97, "volume": 475584.0}, {"date": "2022-08-19", "close": 52.2, "volume": 576635.0}, {"date": "2022-08-22", "close": 51.22, "volume": 550337.0}, {"date": "2022-08-23", "close": 51.42, "volume": 599200.0}, {"date": "2022-08-24", "close": 50.49, "volume": 1000025.0}, {"date": "2022-08-25", "close": 50.56, "volume": 818809.0}, {"date": "2022-08-26", "close": 49.76, "volume": 766222.0}, {"date": "2022-08-29", "close": 49.29, "volume": 730571.0}, {"date": "2022-08-30", "close": 48.39, "volume": 734132.0}, {"date": "2022-08-31", "close": 47.31, "volume": 886280.0}, {"date": "2022-09-01", "close": 46.69, "volume": 1109504.0}, {"date": "2022-09-02", "close": 47.0, "volume": 1167161.0}, {"date": "2022-09-06", "close": 46.67, "volume": 763127.0}, {"date": "2022-09-07", "close": 47.16, "volume": 684375.0}, {"date": "2022-09-08", "close": 48.06, "volume": 870466.0}, {"date": "2022-09-09", "close": 49.01, "volume": 960574.0}, {"date": "2022-09-12", "close": 49.7, "volume": 836280.0}, {"date": "2022-09-13", "close": 48.15, "volume": 1089491.0}, {"date": "2022-09-14", "close": 48.2, "volume": 663951.0}, {"date": "2022-09-15", "close": 48.49, "volume": 771943.0}, {"date": "2022-09-16", "close": 47.72, "volume": 794745.0}, {"date": "2022-09-19", "close": 48.37, "volume": 783787.0}, {"date": "2022-09-20", "close": 47.16, "volume": 909462.0}, {"date": "2022-09-21", "close": 46.41, "volume": 855412.0}, {"date": "2022-09-22", "close": 46.07, "volume": 1954847.0}, {"date": "2022-09-23", "close": 44.8, "volume": 1124062.0}, {"date": "2022-09-26", "close": 44.59, "volume": 3985088.0}, {"date": "2022-09-27", "close": 43.63, "volume": 2502815.0}, {"date": "2022-09-28", "close": 44.79, "volume": 1412525.0}, {"date": "2022-09-29", "close": 44.15, "volume": 1776544.0}, {"date": "2022-09-30", "close": 43.76, "volume": 2189099.0}, {"date": "2022-10-03", "close": 45.17, "volume": 1099722.0}, {"date": "2022-10-04", "close": 46.1, "volume": 1462306.0}, {"date": "2022-10-05", "close": 45.14, "volume": 1368634.0}, {"date": "2022-10-06", "close": 43.42, "volume": 2324083.0}, {"date": "2022-10-07", "close": 42.56, "volume": 1707460.0}, {"date": "2022-10-10", "close": 42.25, "volume": 484278.0}, {"date": "2022-10-11", "close": 40.6, "volume": 1315336.0}, {"date": "2022-10-12", "close": 40.93, "volume": 1050749.0}, {"date": "2022-10-13", "close": 42.13, "volume": 1690137.0}, {"date": "2022-10-14", "close": 41.69, "volume": 1031999.0}, {"date": "2022-10-17", "close": 43.22, "volume": 733882.0}, {"date": "2022-10-18", "close": 43.55, "volume": 1048432.0}, {"date": "2022-10-19", "close": 42.95, "volume": 582990.0}, {"date": "2022-10-20", "close": 42.43, "volume": 735417.0}, {"date": "2022-10-21", "close": 43.58, "volume": 713163.0}, {"date": "2022-10-24", "close": 43.49, "volume": 781893.0}, {"date": "2022-10-25", "close": 44.15, "volume": 844751.0}, {"date": "2022-10-26", "close": 44.8, "volume": 1144511.0}, {"date": "2022-10-27", "close": 44.97, "volume": 806749.0}, {"date": "2022-10-28", "close": 45.29, "volume": 900892.0}, {"date": "2022-10-31", "close": 45.41, "volume": 976413.0}, {"date": "2022-11-01", "close": 45.37, "volume": 656091.0}, {"date": "2022-11-02", "close": 44.82, "volume": 684333.0}, {"date": "2022-11-03", "close": 44.38, "volume": 690874.0}, {"date": "2022-11-04", "close": 46.32, "volume": 681775.0}, {"date": "2022-11-07", "close": 46.27, "volume": 1031216.0}, {"date": "2022-11-08", "close": 46.47, "volume": 590028.0}, {"date": "2022-11-09", "close": 45.58, "volume": 800230.0}, {"date": "2022-11-10", "close": 48.01, "volume": 1038253.0}, {"date": "2022-11-11", "close": 48.83, "volume": 857211.0}, {"date": "2022-11-14", "close": 48.24, "volume": 891938.0}, {"date": "2022-11-15", "close": 47.54, "volume": 837132.0}, {"date": "2022-11-16", "close": 47.47, "volume": 505231.0}, {"date": "2022-11-17", "close": 47.32, "volume": 625035.0}, {"date": "2022-11-18", "close": 47.47, "volume": 1061114.0}, {"date": "2022-11-21", "close": 47.57, "volume": 504421.0}, {"date": "2022-11-22", "close": 48.07, "volume": 453929.0}, {"date": "2022-11-23", "close": 48.48, "volume": 598443.0}, {"date": "2022-11-25", "close": 48.71, "volume": 265373.0}, {"date": "2022-11-28", "close": 47.65, "volume": 535188.0}, {"date": "2022-11-29", "close": 47.25, "volume": 842608.0}, {"date": "2022-11-30", "close": 48.17, "volume": 839952.0}, {"date": "2022-12-01", "close": 44.53, "volume": 2043361.0}, {"date": "2022-12-02", "close": 44.13, "volume": 1397545.0}, {"date": "2022-12-05", "close": 43.28, "volume": 1374422.0}, {"date": "2022-12-06", "close": 43.12, "volume": 1052874.0}, {"date": "2022-12-07", "close": 43.2, "volume": 674844.0}, {"date": "2022-12-08", "close": 42.85, "volume": 801240.0}, {"date": "2022-12-09", "close": 42.89, "volume": 639795.0}, {"date": "2022-12-12", "close": 42.3, "volume": 1560041.0}, {"date": "2022-12-13", "close": 41.64, "volume": 2267226.0}, {"date": "2022-12-14", "close": 41.39, "volume": 976154.0}, {"date": "2022-12-15", "close": 40.73, "volume": 1131447.0}, {"date": "2022-12-16", "close": 40.5, "volume": 1209027.0}, {"date": "2022-12-19", "close": 39.81, "volume": 1049770.0}, {"date": "2022-12-20", "close": 40.57, "volume": 1156083.0}, {"date": "2022-12-21", "close": 41.05, "volume": 1228275.0}, {"date": "2022-12-22", "close": 40.55, "volume": 809902.0}, {"date": "2022-12-23", "close": 40.36, "volume": 4205324.0}, {"date": "2022-12-27", "close": 40.36, "volume": 521356.0}, {"date": "2022-12-28", "close": 39.5, "volume": 1229487.0}, {"date": "2022-12-29", "close": 40.58, "volume": 1494075.0}, {"date": "2022-12-30", "close": 40.45, "volume": 698399.0}, {"date": "2023-01-03", "close": 40.52, "volume": 798585.0}, {"date": "2023-01-04", "close": 41.52, "volume": 947405.0}, {"date": "2023-01-05", "close": 41.12, "volume": 631492.0}, {"date": "2023-01-06", "close": 42.07, "volume": 643605.0}, {"date": "2023-01-09", "close": 42.43, "volume": 1126565.0}, {"date": "2023-01-10", "close": 42.39, "volume": 686406.0}, {"date": "2023-01-11", "close": 42.64, "volume": 746632.0}, {"date": "2023-01-12", "close": 43.3, "volume": 778482.0}, {"date": "2023-01-13", "close": 43.67, "volume": 825133.0}, {"date": "2023-01-17", "close": 43.96, "volume": 721450.0}, {"date": "2023-01-18", "close": 43.25, "volume": 1048710.0}, {"date": "2023-01-19", "close": 43.03, "volume": 676666.0}, {"date": "2023-01-20", "close": 43.54, "volume": 968980.0}, {"date": "2023-01-23", "close": 43.88, "volume": 1098636.0}, {"date": "2023-01-24", "close": 43.64, "volume": 542686.0}, {"date": "2023-01-25", "close": 43.62, "volume": 1062839.0}, {"date": "2023-01-26", "close": 44.11, "volume": 1080922.0}, {"date": "2023-01-27", "close": 44.63, "volume": 834299.0}, {"date": "2023-01-30", "close": 44.56, "volume": 690436.0}, {"date": "2023-01-31", "close": 45.62, "volume": 935433.0}, {"date": "2023-02-01", "close": 45.97, "volume": 1150359.0}, {"date": "2023-02-02", "close": 46.18, "volume": 794676.0}, {"date": "2023-02-03", "close": 46.09, "volume": 849735.0}, {"date": "2023-02-06", "close": 45.7, "volume": 595731.0}, {"date": "2023-02-07", "close": 46.38, "volume": 755688.0}, {"date": "2023-02-08", "close": 46.07, "volume": 615424.0}, {"date": "2023-02-09", "close": 45.71, "volume": 724141.0}, {"date": "2023-02-10", "close": 46.21, "volume": 506576.0}, {"date": "2023-02-13", "close": 46.63, "volume": 712503.0}, {"date": "2023-02-14", "close": 46.82, "volume": 796836.0}, {"date": "2023-02-15", "close": 46.64, "volume": 781546.0}, {"date": "2023-02-16", "close": 46.24, "volume": 570542.0}, {"date": "2023-02-17", "close": 46.38, "volume": 1512379.0}, {"date": "2023-02-21", "close": 45.39, "volume": 967289.0}, {"date": "2023-02-22", "close": 45.19, "volume": 1450990.0}, {"date": "2023-02-23", "close": 45.23, "volume": 1597436.0}, {"date": "2023-02-24", "close": 46.2, "volume": 2718155.0}, {"date": "2023-02-27", "close": 46.22, "volume": 745179.0}, {"date": "2023-02-28", "close": 45.73, "volume": 1198298.0}, {"date": "2023-03-01", "close": 45.91, "volume": 649789.0}, {"date": "2023-03-02", "close": 45.63, "volume": 708526.0}, {"date": "2023-03-03", "close": 46.39, "volume": 742710.0}, {"date": "2023-03-06", "close": 46.3, "volume": 707254.0}, {"date": "2023-03-07", "close": 44.91, "volume": 868021.0}, {"date": "2023-03-08", "close": 44.48, "volume": 673862.0}, {"date": "2023-03-09", "close": 42.54, "volume": 1592904.0}, {"date": "2023-03-10", "close": 41.73, "volume": 2297433.0}, {"date": "2023-03-13", "close": 41.38, "volume": 2795970.0}, {"date": "2023-03-14", "close": 41.99, "volume": 2229817.0}, {"date": "2023-03-15", "close": 41.12, "volume": 1752686.0}, {"date": "2023-03-16", "close": 41.74, "volume": 1613202.0}, {"date": "2023-03-17", "close": 41.52, "volume": 1657347.0}, {"date": "2023-03-20", "close": 41.59, "volume": 1635575.0}, {"date": "2023-03-21", "close": 42.06, "volume": 928628.0}, {"date": "2023-03-22", "close": 41.81, "volume": 1043047.0}, {"date": "2023-03-23", "close": 41.39, "volume": 6006721.0}, {"date": "2023-03-24", "close": 41.32, "volume": 5237220.0}, {"date": "2023-03-27", "close": 41.2, "volume": 2135654.0}, {"date": "2023-03-28", "close": 41.23, "volume": 889955.0}, {"date": "2023-03-29", "close": 41.78, "volume": 1306303.0}, {"date": "2023-03-30", "close": 42.02, "volume": 1005244.0}, {"date": "2023-03-31", "close": 42.42, "volume": 868807.0}, {"date": "2023-04-03", "close": 43.01, "volume": 872731.0}, {"date": "2023-04-04", "close": 42.48, "volume": 887599.0}, {"date": "2023-04-05", "close": 42.24, "volume": 919933.0}, {"date": "2023-04-06", "close": 42.3, "volume": 601577.0}, {"date": "2023-04-10", "close": 42.42, "volume": 625968.0}, {"date": "2023-04-11", "close": 42.84, "volume": 623419.0}, {"date": "2023-04-12", "close": 42.93, "volume": 1011481.0}, {"date": "2023-04-13", "close": 43.27, "volume": 771107.0}, {"date": "2023-04-14", "close": 43.37, "volume": 730760.0}, {"date": "2023-04-17", "close": 43.3, "volume": 1268828.0}, {"date": "2023-04-18", "close": 43.4, "volume": 733937.0}, {"date": "2023-04-19", "close": 43.48, "volume": 892558.0}, {"date": "2023-04-20", "close": 43.17, "volume": 650651.0}, {"date": "2023-04-21", "close": 42.66, "volume": 1386761.0}, {"date": "2023-04-24", "close": 42.38, "volume": 645157.0}, {"date": "2023-04-25", "close": 40.72, "volume": 1267970.0}, {"date": "2023-04-26", "close": 41.05, "volume": 1249471.0}, {"date": "2023-04-27", "close": 41.7, "volume": 933081.0}, {"date": "2023-04-28", "close": 41.95, "volume": 870382.0}, {"date": "2023-05-01", "close": 41.77, "volume": 1143622.0}, {"date": "2023-05-02", "close": 40.45, "volume": 1883878.0}, {"date": "2023-05-03", "close": 40.5, "volume": 1140239.0}, {"date": "2023-05-04", "close": 39.89, "volume": 2291504.0}, {"date": "2023-05-05", "close": 41.5, "volume": 1540821.0}, {"date": "2023-05-08", "close": 41.61, "volume": 824290.0}, {"date": "2023-05-09", "close": 41.23, "volume": 940193.0}, {"date": "2023-05-10", "close": 41.59, "volume": 850016.0}, {"date": "2023-05-11", "close": 41.66, "volume": 714120.0}, {"date": "2023-05-12", "close": 41.65, "volume": 738722.0}, {"date": "2023-05-15", "close": 42.4, "volume": 766387.0}, {"date": "2023-05-16", "close": 41.6, "volume": 829144.0}, {"date": "2023-05-17", "close": 42.22, "volume": 1252634.0}, {"date": "2023-05-18", "close": 41.95, "volume": 711271.0}, {"date": "2023-05-19", "close": 41.57, "volume": 742797.0}, {"date": "2023-05-22", "close": 41.91, "volume": 504971.0}, {"date": "2023-05-23", "close": 41.6, "volume": 843411.0}, {"date": "2023-05-24", "close": 40.94, "volume": 1083864.0}, {"date": "2023-05-25", "close": 41.66, "volume": 2121011.0}, {"date": "2023-05-26", "close": 42.28, "volume": 677326.0}, {"date": "2023-05-30", "close": 41.96, "volume": 795761.0}, {"date": "2023-05-31", "close": 41.21, "volume": 1096554.0}, {"date": "2023-06-01", "close": 41.2, "volume": 1460750.0}, {"date": "2023-06-02", "close": 42.73, "volume": 1235896.0}, {"date": "2023-06-05", "close": 41.94, "volume": 1503146.0}, {"date": "2023-06-06", "close": 42.83, "volume": 936511.0}, {"date": "2023-06-07", "close": 42.92, "volume": 657846.0}, {"date": "2023-06-08", "close": 42.94, "volume": 580284.0}, {"date": "2023-06-09", "close": 42.77, "volume": 518459.0}, {"date": "2023-06-12", "close": 42.66, "volume": 553093.0}, {"date": "2023-06-13", "close": 43.02, "volume": 628578.0}, {"date": "2023-06-14", "close": 43.24, "volume": 2283881.0}, {"date": "2023-06-15", "close": 43.89, "volume": 1565079.0}, {"date": "2023-06-16", "close": 44.15, "volume": 2956385.0}, {"date": "2023-06-20", "close": 43.16, "volume": 1720707.0}, {"date": "2023-06-21", "close": 42.98, "volume": 780203.0}, {"date": "2023-06-22", "close": 42.45, "volume": 898447.0}, {"date": "2023-06-23", "close": 41.87, "volume": 7205858.0}, {"date": "2023-06-26", "close": 42.82, "volume": 1380808.0}, {"date": "2023-06-27", "close": 42.36, "volume": 1466137.0}, {"date": "2023-06-28", "close": 42.27, "volume": 1046785.0}, {"date": "2023-06-29", "close": 42.5, "volume": 837144.0}, {"date": "2023-06-30", "close": 42.68, "volume": 828603.0}, {"date": "2023-07-03", "close": 42.98, "volume": 252588.0}, {"date": "2023-07-05", "close": 42.48, "volume": 1351160.0}, {"date": "2023-07-06", "close": 41.84, "volume": 1585355.0}, {"date": "2023-07-07", "close": 42.02, "volume": 1254721.0}, {"date": "2023-07-10", "close": 41.89, "volume": 719787.0}, {"date": "2023-07-11", "close": 42.03, "volume": 540272.0}, {"date": "2023-07-12", "close": 42.27, "volume": 1456172.0}, {"date": "2023-07-13", "close": 43.31, "volume": 1170568.0}, {"date": "2023-07-14", "close": 42.84, "volume": 1695586.0}, {"date": "2023-07-17", "close": 43.25, "volume": 2379459.0}, {"date": "2023-07-18", "close": 43.87, "volume": 1725053.0}, {"date": "2023-07-19", "close": 43.96, "volume": 919380.0}, {"date": "2023-07-20", "close": 43.97, "volume": 723720.0}, {"date": "2023-07-21", "close": 43.81, "volume": 587301.0}, {"date": "2023-07-24", "close": 44.09, "volume": 859411.0}, {"date": "2023-07-25", "close": 43.59, "volume": 1361017.0}, {"date": "2023-07-26", "close": 43.64, "volume": 713644.0}, {"date": "2023-07-27", "close": 43.47, "volume": 817863.0}, {"date": "2023-07-28", "close": 43.76, "volume": 522226.0}, {"date": "2023-07-31", "close": 44.07, "volume": 547691.0}, {"date": "2023-08-01", "close": 43.1, "volume": 1497955.0}, {"date": "2023-08-02", "close": 42.56, "volume": 1155659.0}, {"date": "2023-08-03", "close": 42.32, "volume": 548870.0}, {"date": "2023-08-04", "close": 42.8, "volume": 1113486.0}, {"date": "2023-08-07", "close": 42.8, "volume": 364065.0}, {"date": "2023-08-08", "close": 42.05, "volume": 1175663.0}, {"date": "2023-08-09", "close": 41.58, "volume": 894839.0}, {"date": "2023-08-10", "close": 41.68, "volume": 1264333.0}, {"date": "2023-08-11", "close": 41.67, "volume": 499195.0}, {"date": "2023-08-14", "close": 41.34, "volume": 821484.0}, {"date": "2023-08-15", "close": 40.13, "volume": 1604623.0}, {"date": "2023-08-16", "close": 40.06, "volume": 1081526.0}, {"date": "2023-08-17", "close": 39.77, "volume": 1470751.0}, {"date": "2023-08-18", "close": 39.69, "volume": 1603503.0}, {"date": "2023-08-21", "close": 39.44, "volume": 963056.0}, {"date": "2023-08-22", "close": 39.23, "volume": 1058296.0}, {"date": "2023-08-23", "close": 39.59, "volume": 1200547.0}, {"date": "2023-08-24", "close": 39.72, "volume": 1358427.0}, {"date": "2023-08-25", "close": 39.68, "volume": 1681835.0}, {"date": "2023-08-28", "close": 40.11, "volume": 899613.0}, {"date": "2023-08-29", "close": 40.76, "volume": 762736.0}, {"date": "2023-08-30", "close": 40.88, "volume": 795241.0}, {"date": "2023-08-31", "close": 39.61, "volume": 3192629.0}, {"date": "2023-09-01", "close": 39.82, "volume": 2055760.0}, {"date": "2023-09-05", "close": 39.7, "volume": 1813669.0}, {"date": "2023-09-06", "close": 39.43, "volume": 734603.0}, {"date": "2023-09-07", "close": 39.1, "volume": 984539.0}, {"date": "2023-09-08", "close": 38.97, "volume": 972818.0}, {"date": "2023-09-11", "close": 39.67, "volume": 818148.0}, {"date": "2023-09-12", "close": 39.91, "volume": 1017785.0}, {"date": "2023-09-13", "close": 40.27, "volume": 1082672.0}, {"date": "2023-09-14", "close": 40.72, "volume": 978014.0}, {"date": "2023-09-15", "close": 40.99, "volume": 2098612.0}, {"date": "2023-09-18", "close": 40.93, "volume": 755666.0}, {"date": "2023-09-19", "close": 40.91, "volume": 795490.0}, {"date": "2023-09-20", "close": 40.96, "volume": 675385.0}, {"date": "2023-09-21", "close": 40.38, "volume": 1463813.0}, {"date": "2023-09-22", "close": 40.08, "volume": 5423940.0}, {"date": "2023-09-25", "close": 40.16, "volume": 1302453.0}, {"date": "2023-09-26", "close": 39.81, "volume": 4826969.0}, {"date": "2023-09-27", "close": 38.49, "volume": 1664476.0}, {"date": "2023-09-28", "close": 39.08, "volume": 1265653.0}, {"date": "2023-09-29", "close": 38.61, "volume": 1679432.0}, {"date": "2023-10-02", "close": 37.64, "volume": 3489119.0}, {"date": "2023-10-03", "close": 36.71, "volume": 1747633.0}, {"date": "2023-10-04", "close": 37.06, "volume": 1301460.0}, {"date": "2023-10-05", "close": 37.3, "volume": 1758604.0}, {"date": "2023-10-06", "close": 37.37, "volume": 1843488.0}, {"date": "2023-10-09", "close": 37.43, "volume": 692978.0}, {"date": "2023-10-10", "close": 38.07, "volume": 1168249.0}, {"date": "2023-10-11", "close": 38.17, "volume": 979336.0}, {"date": "2023-10-12", "close": 37.64, "volume": 1301988.0}, {"date": "2023-10-13", "close": 37.36, "volume": 1281806.0}, {"date": "2023-10-16", "close": 38.11, "volume": 1535953.0}, {"date": "2023-10-17", "close": 38.23, "volume": 1104604.0}, {"date": "2023-10-18", "close": 37.13, "volume": 1199423.0}, {"date": "2023-10-19", "close": 36.68, "volume": 2004986.0}, {"date": "2023-10-20", "close": 35.48, "volume": 1934291.0}, {"date": "2023-10-23", "close": 35.62, "volume": 2260294.0}, {"date": "2023-10-24", "close": 35.12, "volume": 1530119.0}, {"date": "2023-10-25", "close": 34.94, "volume": 1843130.0}, {"date": "2023-10-26", "close": 35.02, "volume": 1213494.0}, {"date": "2023-10-27", "close": 34.73, "volume": 1573168.0}, {"date": "2023-10-30", "close": 35.32, "volume": 1310257.0}, {"date": "2023-10-31", "close": 35.27, "volume": 1074405.0}, {"date": "2023-11-01", "close": 35.5, "volume": 1747646.0}, {"date": "2023-11-02", "close": 37.38, "volume": 2416458.0}, {"date": "2023-11-03", "close": 37.91, "volume": 1631534.0}, {"date": "2023-11-06", "close": 37.9, "volume": 1043291.0}, {"date": "2023-11-07", "close": 37.56, "volume": 756412.0}, {"date": "2023-11-08", "close": 37.44, "volume": 739340.0}, {"date": "2023-11-09", "close": 37.52, "volume": 1163779.0}, {"date": "2023-11-10", "close": 37.68, "volume": 663253.0}, {"date": "2023-11-13", "close": 37.78, "volume": 867711.0}, {"date": "2023-11-14", "close": 38.92, "volume": 1751380.0}, {"date": "2023-11-15", "close": 39.1, "volume": 1913033.0}, {"date": "2023-11-16", "close": 38.95, "volume": 913196.0}, {"date": "2023-11-17", "close": 39.53, "volume": 1249641.0}, {"date": "2023-11-20", "close": 39.56, "volume": 880141.0}, {"date": "2023-11-21", "close": 38.97, "volume": 2161223.0}, {"date": "2023-11-22", "close": 39.2, "volume": 1282572.0}, {"date": "2023-11-24", "close": 39.43, "volume": 532560.0}, {"date": "2023-11-27", "close": 38.83, "volume": 1573025.0}, {"date": "2023-11-28", "close": 38.61, "volume": 1544813.0}, {"date": "2023-11-29", "close": 39.26, "volume": 1332145.0}, {"date": "2023-11-30", "close": 41.3, "volume": 2830142.0}, {"date": "2023-12-01", "close": 41.9, "volume": 2139865.0}, {"date": "2023-12-04", "close": 42.05, "volume": 1190421.0}, {"date": "2023-12-05", "close": 42.3, "volume": 1236309.0}, {"date": "2023-12-06", "close": 42.46, "volume": 1686941.0}, {"date": "2023-12-07", "close": 42.65, "volume": 1172410.0}, {"date": "2023-12-08", "close": 43.02, "volume": 1153264.0}, {"date": "2023-12-11", "close": 42.89, "volume": 1171186.0}, {"date": "2023-12-12", "close": 43.12, "volume": 824601.0}, {"date": "2023-12-13", "close": 44.49, "volume": 1989482.0}, {"date": "2023-12-14", "close": 45.45, "volume": 2384257.0}, {"date": "2023-12-15", "close": 45.49, "volume": 1282059.0}, {"date": "2023-12-18", "close": 45.48, "volume": 838335.0}, {"date": "2023-12-19", "close": 46.59, "volume": 1383638.0}, {"date": "2023-12-20", "close": 46.75, "volume": 3114225.0}, {"date": "2023-12-21", "close": 47.69, "volume": 1759651.0}, {"date": "2023-12-22", "close": 48.39, "volume": 1352193.0}, {"date": "2023-12-26", "close": 48.81, "volume": 8801188.0}, {"date": "2023-12-27", "close": 48.2, "volume": 1412360.0}, {"date": "2023-12-28", "close": 48.01, "volume": 1531536.0}, {"date": "2023-12-29", "close": 48.14, "volume": 972091.0}, {"date": "2024-01-02", "close": 47.84, "volume": 1153544.0}, {"date": "2024-01-03", "close": 47.26, "volume": 1459509.0}, {"date": "2024-01-04", "close": 47.44, "volume": 934251.0}, {"date": "2024-01-05", "close": 47.68, "volume": 1214550.0}, {"date": "2024-01-08", "close": 47.97, "volume": 1038412.0}, {"date": "2024-01-09", "close": 47.56, "volume": 1072144.0}, {"date": "2024-01-10", "close": 47.16, "volume": 1125766.0}, {"date": "2024-01-11", "close": 46.31, "volume": 3306809.0}, {"date": "2024-01-12", "close": 46.02, "volume": 1941692.0}, {"date": "2024-01-16", "close": 45.94, "volume": 1745522.0}, {"date": "2024-01-17", "close": 45.66, "volume": 1979376.0}, {"date": "2024-01-18", "close": 45.2, "volume": 1358852.0}, {"date": "2024-01-19", "close": 45.92, "volume": 2194470.0}, {"date": "2024-01-22", "close": 45.5, "volume": 1163086.0}, {"date": "2024-01-23", "close": 45.24, "volume": 1349034.0}, {"date": "2024-01-24", "close": 45.45, "volume": 1407033.0}, {"date": "2024-01-25", "close": 45.92, "volume": 955628.0}, {"date": "2024-01-26", "close": 45.77, "volume": 667302.0}, {"date": "2024-01-29", "close": 46.25, "volume": 714451.0}, {"date": "2024-01-30", "close": 45.95, "volume": 1291726.0}, {"date": "2024-01-31", "close": 45.18, "volume": 1973582.0}, {"date": "2024-02-01", "close": 45.6, "volume": 2609469.0}, {"date": "2024-02-02", "close": 45.4, "volume": 2079129.0}, {"date": "2024-02-05", "close": 44.86, "volume": 1049004.0}, {"date": "2024-02-06", "close": 44.86, "volume": 1314241.0}, {"date": "2024-02-07", "close": 44.77, "volume": 2776400.0}, {"date": "2024-02-08", "close": 44.66, "volume": 2289935.0}, {"date": "2024-02-09", "close": 45.1, "volume": 1666168.0}, {"date": "2024-02-12", "close": 45.56, "volume": 1435793.0}, {"date": "2024-02-13", "close": 44.29, "volume": 1935724.0}, {"date": "2024-02-14", "close": 44.92, "volume": 1294935.0}, {"date": "2024-02-15", "close": 45.71, "volume": 1640958.0}, {"date": "2024-02-16", "close": 45.88, "volume": 1887897.0}, {"date": "2024-02-20", "close": 46.44, "volume": 2183537.0}, {"date": "2024-02-21", "close": 46.32, "volume": 2588273.0}, {"date": "2024-02-22", "close": 46.77, "volume": 2995602.0}, {"date": "2024-02-23", "close": 46.95, "volume": 5861089.0}, {"date": "2024-02-26", "close": 46.51, "volume": 1075479.0}, {"date": "2024-02-27", "close": 46.47, "volume": 2158172.0}, {"date": "2024-02-28", "close": 46.29, "volume": 1243247.0}, {"date": "2024-02-29", "close": 47.32, "volume": 2516660.0}, {"date": "2024-03-01", "close": 48.51, "volume": 4219637.0}, {"date": "2024-03-04", "close": 48.47, "volume": 4539484.0}, {"date": "2024-03-05", "close": 48.77, "volume": 3597609.0}, {"date": "2024-03-06", "close": 49.06, "volume": 4440284.0}, {"date": "2024-03-07", "close": 49.44, "volume": 2096256.0}, {"date": "2024-03-08", "close": 49.6, "volume": 1852515.0}, {"date": "2024-03-11", "close": 49.59, "volume": 1060666.0}, {"date": "2024-03-12", "close": 49.6, "volume": 1161602.0}, {"date": "2024-03-13", "close": 49.89, "volume": 1614687.0}, {"date": "2024-03-14", "close": 49.21, "volume": 1272384.0}, {"date": "2024-03-15", "close": 49.24, "volume": 1501941.0}, {"date": "2024-03-18", "close": 49.6, "volume": 1156740.0}, {"date": "2024-03-19", "close": 49.73, "volume": 3253601.0}, {"date": "2024-03-20", "close": 50.33, "volume": 1351366.0}, {"date": "2024-03-21", "close": 50.64, "volume": 1506130.0}, {"date": "2024-03-22", "close": 50.16, "volume": 1181354.0}, {"date": "2024-03-25", "close": 50.32, "volume": 5134483.0}, {"date": "2024-03-26", "close": 50.3, "volume": 1464933.0}, {"date": "2024-03-27", "close": 50.07, "volume": 1453484.0}, {"date": "2024-03-28", "close": 50.72, "volume": 1337841.0}, {"date": "2024-04-01", "close": 50.38, "volume": 1955490.0}, {"date": "2024-04-02", "close": 49.82, "volume": 1279621.0}, {"date": "2024-04-03", "close": 49.88, "volume": 1090874.0}, {"date": "2024-04-04", "close": 49.45, "volume": 1403996.0}, {"date": "2024-04-05", "close": 49.69, "volume": 1146653.0}, {"date": "2024-04-08", "close": 50.18, "volume": 942366.0}, {"date": "2024-04-09", "close": 50.21, "volume": 962264.0}, {"date": "2024-04-10", "close": 49.07, "volume": 2518571.0}, {"date": "2024-04-11", "close": 48.66, "volume": 1286251.0}, {"date": "2024-04-12", "close": 48.03, "volume": 1126918.0}, {"date": "2024-04-15", "close": 47.71, "volume": 1138318.0}, {"date": "2024-04-16", "close": 47.0, "volume": 1760961.0}, {"date": "2024-04-17", "close": 47.05, "volume": 1101113.0}, {"date": "2024-04-18", "close": 47.22, "volume": 1122061.0}, {"date": "2024-04-19", "close": 47.57, "volume": 3535321.0}, {"date": "2024-04-22", "close": 47.69, "volume": 1654641.0}, {"date": "2024-04-23", "close": 48.02, "volume": 948370.0}, {"date": "2024-04-24", "close": 47.54, "volume": 849996.0}, {"date": "2024-04-25", "close": 47.4, "volume": 1051556.0}, {"date": "2024-04-26", "close": 47.82, "volume": 843860.0}, {"date": "2024-04-29", "close": 47.4, "volume": 699319.0}, {"date": "2024-04-30", "close": 46.69, "volume": 982592.0}, {"date": "2024-05-01", "close": 46.88, "volume": 1531510.0}, {"date": "2024-05-02", "close": 47.31, "volume": 753409.0}, {"date": "2024-05-03", "close": 47.88, "volume": 834741.0}, {"date": "2024-05-06", "close": 48.38, "volume": 893196.0}, {"date": "2024-05-07", "close": 47.99, "volume": 693508.0}, {"date": "2024-05-08", "close": 48.59, "volume": 887188.0}, {"date": "2024-05-09", "close": 49.11, "volume": 684745.0}, {"date": "2024-05-10", "close": 49.4, "volume": 658917.0}, {"date": "2024-05-13", "close": 49.3, "volume": 559302.0}, {"date": "2024-05-14", "close": 49.0, "volume": 845061.0}, {"date": "2024-05-15", "close": 49.22, "volume": 865350.0}, {"date": "2024-05-16", "close": 48.94, "volume": 772898.0}, {"date": "2024-05-17", "close": 49.4, "volume": 930616.0}, {"date": "2024-05-20", "close": 48.94, "volume": 493246.0}, {"date": "2024-05-21", "close": 49.07, "volume": 752254.0}, {"date": "2024-05-22", "close": 48.39, "volume": 1062466.0}, {"date": "2024-05-23", "close": 48.17, "volume": 1742429.0}, {"date": "2024-05-24", "close": 48.54, "volume": 1101859.0}, {"date": "2024-05-28", "close": 48.53, "volume": 1052906.0}, {"date": "2024-05-29", "close": 47.07, "volume": 1597399.0}, {"date": "2024-05-30", "close": 50.6, "volume": 2333434.0}, {"date": "2024-05-31", "close": 49.54, "volume": 2596405.0}, {"date": "2024-06-03", "close": 49.92, "volume": 1228976.0}, {"date": "2024-06-04", "close": 49.48, "volume": 661987.0}, {"date": "2024-06-05", "close": 49.29, "volume": 862942.0}, {"date": "2024-06-06", "close": 49.23, "volume": 588352.0}, {"date": "2024-06-07", "close": 48.99, "volume": 825792.0}, {"date": "2024-06-10", "close": 48.77, "volume": 2408314.0}, {"date": "2024-06-11", "close": 48.02, "volume": 2114778.0}, {"date": "2024-06-12", "close": 48.68, "volume": 2661661.0}, {"date": "2024-06-13", "close": 48.03, "volume": 1448830.0}, {"date": "2024-06-14", "close": 47.53, "volume": 995648.0}, {"date": "2024-06-17", "close": 47.49, "volume": 802808.0}, {"date": "2024-06-18", "close": 47.85, "volume": 779709.0}, {"date": "2024-06-20", "close": 47.4, "volume": 849108.0}, {"date": "2024-06-21", "close": 47.46, "volume": 945573.0}, {"date": "2024-06-24", "close": 48.45, "volume": 3057096.0}, {"date": "2024-06-25", "close": 48.47, "volume": 1061905.0}, {"date": "2024-06-26", "close": 48.13, "volume": 722903.0}, {"date": "2024-06-27", "close": 48.52, "volume": 675189.0}, {"date": "2024-06-28", "close": 47.54, "volume": 719877.0}, {"date": "2024-07-01", "close": 47.28, "volume": 512790.0}, {"date": "2024-07-02", "close": 48.02, "volume": 3027915.0}, {"date": "2024-07-03", "close": 48.46, "volume": 444163.0}, {"date": "2024-07-05", "close": 48.27, "volume": 603720.0}, {"date": "2024-07-08", "close": 48.26, "volume": 446392.0}, {"date": "2024-07-09", "close": 48.52, "volume": 708786.0}, {"date": "2024-07-10", "close": 48.99, "volume": 2228940.0}, {"date": "2024-07-11", "close": 49.34, "volume": 2358703.0}, {"date": "2024-07-12", "close": 48.43, "volume": 3104804.0}, {"date": "2024-07-15", "close": 49.88, "volume": 2531144.0}, {"date": "2024-07-16", "close": 50.23, "volume": 1225802.0}, {"date": "2024-07-17", "close": 49.99, "volume": 663130.0}, {"date": "2024-07-18", "close": 50.03, "volume": 807649.0}, {"date": "2024-07-19", "close": 49.99, "volume": 835348.0}, {"date": "2024-07-22", "close": 50.66, "volume": 955780.0}, {"date": "2024-07-23", "close": 50.65, "volume": 818596.0}, {"date": "2024-07-24", "close": 50.12, "volume": 869366.0}, {"date": "2024-07-25", "close": 50.53, "volume": 1087810.0}, {"date": "2024-07-26", "close": 51.21, "volume": 1134458.0}, {"date": "2024-07-29", "close": 50.9, "volume": 699619.0}, {"date": "2024-07-30", "close": 51.28, "volume": 801170.0}, {"date": "2024-07-31", "close": 51.69, "volume": 765510.0}, {"date": "2024-08-01", "close": 50.52, "volume": 1299796.0}, {"date": "2024-08-02", "close": 49.77, "volume": 1650880.0}, {"date": "2024-08-05", "close": 48.43, "volume": 1065109.0}, {"date": "2024-08-06", "close": 49.82, "volume": 983368.0}, {"date": "2024-08-07", "close": 49.61, "volume": 980490.0}, {"date": "2024-08-08", "close": 50.64, "volume": 709186.0}, {"date": "2024-08-09", "close": 50.93, "volume": 614471.0}, {"date": "2024-08-12", "close": 50.7, "volume": 715450.0}, {"date": "2024-08-13", "close": 51.15, "volume": 744076.0}, {"date": "2024-08-14", "close": 51.46, "volume": 653407.0}, {"date": "2024-08-15", "close": 51.51, "volume": 1288713.0}, {"date": "2024-08-16", "close": 52.58, "volume": 929277.0}, {"date": "2024-08-19", "close": 53.2, "volume": 663441.0}, {"date": "2024-08-20", "close": 53.4, "volume": 1054015.0}, {"date": "2024-08-21", "close": 53.47, "volume": 852691.0}, {"date": "2024-08-22", "close": 53.69, "volume": 684688.0}, {"date": "2024-08-23", "close": 54.42, "volume": 1075035.0}, {"date": "2024-08-26", "close": 54.58, "volume": 3867372.0}, {"date": "2024-08-27", "close": 55.11, "volume": 936505.0}, {"date": "2024-08-28", "close": 54.53, "volume": 1316346.0}, {"date": "2024-08-29", "close": 57.51, "volume": 2145853.0}, {"date": "2024-08-30", "close": 58.44, "volume": 1664396.0}, {"date": "2024-09-03", "close": 57.92, "volume": 1480155.0}, {"date": "2024-09-04", "close": 58.92, "volume": 1261704.0}, {"date": "2024-09-05", "close": 59.73, "volume": 2545175.0}, {"date": "2024-09-06", "close": 59.32, "volume": 1479916.0}, {"date": "2024-09-09", "close": 60.52, "volume": 782706.0}, {"date": "2024-09-10", "close": 60.3, "volume": 978970.0}, {"date": "2024-09-11", "close": 61.24, "volume": 2319181.0}, {"date": "2024-09-12", "close": 60.92, "volume": 2613166.0}, {"date": "2024-09-13", "close": 61.45, "volume": 2065797.0}, {"date": "2024-09-16", "close": 61.53, "volume": 1097265.0}, {"date": "2024-09-17", "close": 61.58, "volume": 1323737.0}, {"date": "2024-09-18", "close": 60.9, "volume": 949672.0}, {"date": "2024-09-19", "close": 61.66, "volume": 832885.0}, {"date": "2024-09-20", "close": 61.68, "volume": 1304697.0}, {"date": "2024-09-23", "close": 61.51, "volume": 784893.0}, {"date": "2024-09-24", "close": 61.65, "volume": 673452.0}, {"date": "2024-09-25", "close": 62.0, "volume": 923584.0}, {"date": "2024-09-26", "close": 62.24, "volume": 3910842.0}, {"date": "2024-09-27", "close": 61.21, "volume": 1024391.0}, {"date": "2024-09-30", "close": 61.34, "volume": 729306.0}, {"date": "2024-10-01", "close": 60.44, "volume": 1844369.0}, {"date": "2024-10-02", "close": 60.9, "volume": 1196814.0}, {"date": "2024-10-03", "close": 59.99, "volume": 1287267.0}, {"date": "2024-10-04", "close": 60.24, "volume": 589777.0}, {"date": "2024-10-07", "close": 59.82, "volume": 690315.0}, {"date": "2024-10-08", "close": 60.07, "volume": 738683.0}, {"date": "2024-10-09", "close": 60.28, "volume": 497908.0}, {"date": "2024-10-10", "close": 59.58, "volume": 1961818.0}, {"date": "2024-10-11", "close": 60.96, "volume": 2508177.0}, {"date": "2024-10-14", "close": 60.52, "volume": 1483030.0}, {"date": "2024-10-15", "close": 61.46, "volume": 3636139.0}, {"date": "2024-10-16", "close": 62.47, "volume": 1196809.0}, {"date": "2024-10-17", "close": 62.64, "volume": 984340.0}, {"date": "2024-10-18", "close": 62.66, "volume": 551827.0}, {"date": "2024-10-21", "close": 62.38, "volume": 959094.0}, {"date": "2024-10-22", "close": 62.51, "volume": 643814.0}, {"date": "2024-10-23", "close": 62.76, "volume": 696996.0}, {"date": "2024-10-24", "close": 63.05, "volume": 796839.0}, {"date": "2024-10-25", "close": 62.81, "volume": 1084593.0}, {"date": "2024-10-28", "close": 63.3, "volume": 696203.0}, {"date": "2024-10-29", "close": 63.17, "volume": 760372.0}, {"date": "2024-10-30", "close": 63.29, "volume": 515740.0}, {"date": "2024-10-31", "close": 62.56, "volume": 838298.0}, {"date": "2024-11-01", "close": 62.95, "volume": 593944.0}, {"date": "2024-11-04", "close": 63.2, "volume": 633670.0}, {"date": "2024-11-05", "close": 63.77, "volume": 498305.0}, {"date": "2024-11-06", "close": 63.5, "volume": 1072652.0}, {"date": "2024-11-07", "close": 64.64, "volume": 832325.0}, {"date": "2024-11-08", "close": 64.33, "volume": 633513.0}, {"date": "2024-11-11", "close": 64.51, "volume": 783675.0}, {"date": "2024-11-12", "close": 64.45, "volume": 628947.0}, {"date": "2024-11-13", "close": 64.01, "volume": 464517.0}, {"date": "2024-11-14", "close": 63.9, "volume": 512256.0}, {"date": "2024-11-15", "close": 63.58, "volume": 925699.0}, {"date": "2024-11-18", "close": 64.01, "volume": 676085.0}, {"date": "2024-11-19", "close": 64.33, "volume": 481695.0}, {"date": "2024-11-20", "close": 64.89, "volume": 781787.0}, {"date": "2024-11-21", "close": 65.21, "volume": 809252.0}, {"date": "2024-11-22", "close": 65.42, "volume": 531239.0}, {"date": "2024-11-25", "close": 65.41, "volume": 1030847.0}, {"date": "2024-11-26", "close": 64.73, "volume": 804567.0}, {"date": "2024-11-27", "close": 64.68, "volume": 839403.0}, {"date": "2024-11-29", "close": 64.76, "volume": 263765.0}, {"date": "2024-12-02", "close": 64.07, "volume": 917434.0}, {"date": "2024-12-03", "close": 63.47, "volume": 1119605.0}, {"date": "2024-12-04", "close": 63.62, "volume": 1149416.0}, {"date": "2024-12-05", "close": 66.58, "volume": 2132087.0}, {"date": "2024-12-06", "close": 66.66, "volume": 1114515.0}, {"date": "2024-12-09", "close": 66.18, "volume": 1110327.0}, {"date": "2024-12-10", "close": 66.48, "volume": 1258040.0}, {"date": "2024-12-11", "close": 67.31, "volume": 1748121.0}, {"date": "2024-12-12", "close": 66.31, "volume": 1376986.0}, {"date": "2024-12-13", "close": 66.15, "volume": 1333319.0}, {"date": "2024-12-16", "close": 66.16, "volume": 906273.0}, {"date": "2024-12-17", "close": 65.76, "volume": 637520.0}, {"date": "2024-12-18", "close": 64.09, "volume": 1446191.0}, {"date": "2024-12-19", "close": 63.78, "volume": 766439.0}, {"date": "2024-12-20", "close": 64.37, "volume": 845314.0}, {"date": "2024-12-23", "close": 64.28, "volume": 542594.0}, {"date": "2024-12-24", "close": 64.37, "volume": 3326451.0}, {"date": "2024-12-26", "close": 64.45, "volume": 380956.0}, {"date": "2024-12-27", "close": 62.89, "volume": 770897.0}, {"date": "2024-12-30", "close": 63.39, "volume": 621013.0}, {"date": "2024-12-31", "close": 63.23, "volume": 313830.0}, {"date": "2025-01-02", "close": 62.76, "volume": 607096.0}, {"date": "2025-01-03", "close": 62.7, "volume": 521772.0}, {"date": "2025-01-06", "close": 63.18, "volume": 688835.0}, {"date": "2025-01-07", "close": 62.5, "volume": 1066233.0}, {"date": "2025-01-08", "close": 63.05, "volume": 2480535.0}, {"date": "2025-01-10", "close": 62.05, "volume": 974594.0}, {"date": "2025-01-13", "close": 61.83, "volume": 3118870.0}, {"date": "2025-01-14", "close": 61.72, "volume": 929633.0}, {"date": "2025-01-15", "close": 62.41, "volume": 1186894.0}, {"date": "2025-01-16", "close": 62.72, "volume": 825279.0}, {"date": "2025-01-17", "close": 62.66, "volume": 1632832.0}, {"date": "2025-01-21", "close": 63.35, "volume": 1530213.0}, {"date": "2025-01-22", "close": 63.63, "volume": 778987.0}, {"date": "2025-01-23", "close": 63.64, "volume": 828914.0}, {"date": "2025-01-24", "close": 63.6, "volume": 979004.0}, {"date": "2025-01-27", "close": 63.65, "volume": 658551.0}, {"date": "2025-01-28", "close": 64.52, "volume": 736508.0}, {"date": "2025-01-29", "close": 64.23, "volume": 615530.0}, {"date": "2025-01-30", "close": 63.8, "volume": 868632.0}, {"date": "2025-01-31", "close": 63.02, "volume": 837243.0}, {"date": "2025-02-03", "close": 59.95, "volume": 2686237.0}, {"date": "2025-02-04", "close": 61.64, "volume": 1238520.0}, {"date": "2025-02-05", "close": 61.67, "volume": 637834.0}, {"date": "2025-02-06", "close": 61.9, "volume": 832477.0}, {"date": "2025-02-07", "close": 62.28, "volume": 784716.0}, {"date": "2025-02-10", "close": 61.39, "volume": 723332.0}, {"date": "2025-02-11", "close": 61.46, "volume": 642764.0}, {"date": "2025-02-12", "close": 61.69, "volume": 734065.0}, {"date": "2025-02-13", "close": 62.01, "volume": 630623.0}, {"date": "2025-02-14", "close": 62.07, "volume": 546590.0}, {"date": "2025-02-18", "close": 62.25, "volume": 430631.0}, {"date": "2025-02-19", "close": 61.85, "volume": 877024.0}, {"date": "2025-02-20", "close": 61.62, "volume": 663084.0}, {"date": "2025-02-21", "close": 60.84, "volume": 691528.0}, {"date": "2025-02-24", "close": 61.03, "volume": 627340.0}, {"date": "2025-02-25", "close": 60.25, "volume": 934777.0}, {"date": "2025-02-26", "close": 60.46, "volume": 888209.0}, {"date": "2025-02-27", "close": 59.9, "volume": 961693.0}, {"date": "2025-02-28", "close": 60.58, "volume": 679904.0}, {"date": "2025-03-03", "close": 59.74, "volume": 880499.0}, {"date": "2025-03-04", "close": 57.4, "volume": 1420592.0}, {"date": "2025-03-05", "close": 58.17, "volume": 1328259.0}, {"date": "2025-03-06", "close": 56.8, "volume": 1059902.0}, {"date": "2025-03-07", "close": 56.71, "volume": 820403.0}, {"date": "2025-03-10", "close": 55.63, "volume": 699023.0}, {"date": "2025-03-11", "close": 55.33, "volume": 1253235.0}, {"date": "2025-03-12", "close": 55.94, "volume": 581077.0}, {"date": "2025-03-13", "close": 55.05, "volume": 2655734.0}, {"date": "2025-03-14", "close": 56.17, "volume": 702586.0}, {"date": "2025-03-17", "close": 57.18, "volume": 694458.0}, {"date": "2025-03-18", "close": 56.76, "volume": 669426.0}, {"date": "2025-03-19", "close": 56.8, "volume": 902341.0}, {"date": "2025-03-20", "close": 56.64, "volume": 850804.0}, {"date": "2025-03-21", "close": 56.73, "volume": 1050814.0}, {"date": "2025-03-24", "close": 57.58, "volume": 724743.0}, {"date": "2025-03-25", "close": 58.0, "volume": 575038.0}, {"date": "2025-03-26", "close": 58.08, "volume": 7277425.0}, {"date": "2025-03-27", "close": 57.29, "volume": 1367135.0}, {"date": "2025-03-28", "close": 56.16, "volume": 1310798.0}, {"date": "2025-03-31", "close": 56.3, "volume": 950740.0}, {"date": "2025-04-01", "close": 56.91, "volume": 968649.0}, {"date": "2025-04-02", "close": 57.89, "volume": 887855.0}, {"date": "2025-04-03", "close": 58.94, "volume": 2183080.0}, {"date": "2025-04-04", "close": 56.66, "volume": 2226177.0}, {"date": "2025-04-07", "close": 54.98, "volume": 2158410.0}, {"date": "2025-04-08", "close": 54.6, "volume": 1431568.0}, {"date": "2025-04-09", "close": 57.21, "volume": 1419577.0}, {"date": "2025-04-10", "close": 56.41, "volume": 1881700.0}, {"date": "2025-04-11", "close": 57.1, "volume": 1105749.0}, {"date": "2025-04-14", "close": 58.18, "volume": 1032625.0}, {"date": "2025-04-15", "close": 58.36, "volume": 585307.0}, {"date": "2025-04-16", "close": 58.77, "volume": 860016.0}, {"date": "2025-04-17", "close": 58.96, "volume": 588465.0}, {"date": "2025-04-21", "close": 58.44, "volume": 672629.0}, {"date": "2025-04-22", "close": 59.8, "volume": 3793732.0}, {"date": "2025-04-23", "close": 60.19, "volume": 814193.0}, {"date": "2025-04-24", "close": 60.37, "volume": 450708.0}, {"date": "2025-04-25", "close": 61.09, "volume": 756592.0}, {"date": "2025-04-28", "close": 61.91, "volume": 792149.0}, {"date": "2025-04-29", "close": 62.51, "volume": 598494.0}, {"date": "2025-04-30", "close": 62.95, "volume": 843155.0}, {"date": "2025-05-01", "close": 63.07, "volume": 555407.0}, {"date": "2025-05-02", "close": 63.72, "volume": 510259.0}, {"date": "2025-05-05", "close": 63.78, "volume": 495956.0}, {"date": "2025-05-06", "close": 63.67, "volume": 388678.0}, {"date": "2025-05-07", "close": 63.89, "volume": 755566.0}, {"date": "2025-05-08", "close": 63.76, "volume": 630133.0}, {"date": "2025-05-09", "close": 63.48, "volume": 453570.0}, {"date": "2025-05-12", "close": 63.68, "volume": 599121.0}, {"date": "2025-05-13", "close": 64.81, "volume": 965453.0}, {"date": "2025-05-14", "close": 65.49, "volume": 1025484.0}, {"date": "2025-05-15", "close": 65.77, "volume": 925587.0}, {"date": "2025-05-16", "close": 66.33, "volume": 2099875.0}, {"date": "2025-05-19", "close": 67.13, "volume": 808455.0}, {"date": "2025-05-20", "close": 66.77, "volume": 1168224.0}, {"date": "2025-05-21", "close": 66.8, "volume": 1369001.0}, {"date": "2025-05-22", "close": 66.95, "volume": 931540.0}, {"date": "2025-05-23", "close": 68.16, "volume": 1177978.0}, {"date": "2025-05-27", "close": 68.41, "volume": 1046926.0}, {"date": "2025-05-28", "close": 67.91, "volume": 1557967.0}, {"date": "2025-05-29", "close": 67.86, "volume": 1418925.0}, {"date": "2025-05-30", "close": 67.94, "volume": 898099.0}, {"date": "2025-06-02", "close": 67.75, "volume": 1354212.0}, {"date": "2025-06-03", "close": 67.69, "volume": 931382.0}, {"date": "2025-06-04", "close": 67.86, "volume": 984789.0}, {"date": "2025-06-05", "close": 68.71, "volume": 820606.0}, {"date": "2025-06-06", "close": 68.83, "volume": 718288.0}, {"date": "2025-06-09", "close": 68.71, "volume": 610100.0}, {"date": "2025-06-10", "close": 68.5, "volume": 765285.0}, {"date": "2025-06-11", "close": 67.96, "volume": 1069783.0}, {"date": "2025-06-12", "close": 68.31, "volume": 531394.0}, {"date": "2025-06-13", "close": 68.13, "volume": 978791.0}, {"date": "2025-06-16", "close": 68.71, "volume": 1053452.0}, {"date": "2025-06-17", "close": 68.6, "volume": 869134.0}, {"date": "2025-06-18", "close": 68.46, "volume": 958708.0}, {"date": "2025-06-20", "close": 68.89, "volume": 1339634.0}, {"date": "2025-06-23", "close": 69.66, "volume": 1348768.0}, {"date": "2025-06-24", "close": 70.25, "volume": 1242641.0}, {"date": "2025-06-25", "close": 70.19, "volume": 7084551.0}, {"date": "2025-06-26", "close": 70.56, "volume": 3222942.0}, {"date": "2025-06-27", "close": 69.68, "volume": 1602661.0}, {"date": "2025-06-30", "close": 70.83, "volume": 1887713.0}, {"date": "2025-07-01", "close": 71.11, "volume": 1231469.0}, {"date": "2025-07-02", "close": 71.71, "volume": 1502138.0}, {"date": "2025-07-03", "close": 72.15, "volume": 694837.0}, {"date": "2025-07-07", "close": 72.1, "volume": 1192999.0}, {"date": "2025-07-08", "close": 71.67, "volume": 1121092.0}, {"date": "2025-07-09", "close": 72.74, "volume": 1139247.0}, {"date": "2025-07-10", "close": 73.44, "volume": 1437764.0}, {"date": "2025-07-11", "close": 73.07, "volume": 1165448.0}, {"date": "2025-07-14", "close": 72.31, "volume": 888189.0}, {"date": "2025-07-15", "close": 72.04, "volume": 657975.0}, {"date": "2025-07-16", "close": 72.59, "volume": 783563.0}, {"date": "2025-07-17", "close": 73.02, "volume": 800237.0}, {"date": "2025-07-18", "close": 73.31, "volume": 742666.0}, {"date": "2025-07-21", "close": 73.43, "volume": 3870370.0}, {"date": "2025-07-22", "close": 74.42, "volume": 2042744.0}, {"date": "2025-07-23", "close": 74.28, "volume": 892678.0}, {"date": "2025-07-24", "close": 73.76, "volume": 711283.0}, {"date": "2025-07-25", "close": 73.97, "volume": 931016.0}, {"date": "2025-07-28", "close": 73.9, "volume": 1088735.0}, {"date": "2025-07-29", "close": 72.49, "volume": 2316463.0}, {"date": "2025-07-30", "close": 71.75, "volume": 2560524.0}, {"date": "2025-07-31", "close": 71.44, "volume": 1538274.0}, {"date": "2025-08-01", "close": 71.78, "volume": 989853.0}, {"date": "2025-08-04", "close": 72.51, "volume": 443464.0}, {"date": "2025-08-05", "close": 72.41, "volume": 725668.0}, {"date": "2025-08-06", "close": 72.17, "volume": 1639553.0}, {"date": "2025-08-07", "close": 71.96, "volume": 2102561.0}, {"date": "2025-08-08", "close": 72.65, "volume": 1121051.0}, {"date": "2025-08-11", "close": 72.75, "volume": 800875.0}, {"date": "2025-08-12", "close": 73.06, "volume": 858824.0}, {"date": "2025-08-13", "close": 73.35, "volume": 990006.0}, {"date": "2025-08-14", "close": 73.83, "volume": 1013699.0}, {"date": "2025-08-15", "close": 73.81, "volume": 943480.0}, {"date": "2025-08-18", "close": 73.8, "volume": 842288.0}, {"date": "2025-08-19", "close": 73.11, "volume": 758884.0}, {"date": "2025-08-20", "close": 73.12, "volume": 1032286.0}, {"date": "2025-08-21", "close": 73.07, "volume": 788549.0}, {"date": "2025-08-22", "close": 73.18, "volume": 1508258.0}, {"date": "2025-08-25", "close": 72.6, "volume": 1360539.0}, {"date": "2025-08-26", "close": 73.81, "volume": 2855400.0}, {"date": "2025-08-27", "close": 75.28, "volume": 2387925.0}, {"date": "2025-08-28", "close": 77.02, "volume": 2730344.0}, {"date": "2025-08-29", "close": 77.29, "volume": 1618645.0}, {"date": "2025-09-02", "close": 77.25, "volume": 1236863.0}, {"date": "2025-09-03", "close": 78.44, "volume": 1317022.0}, {"date": "2025-09-04", "close": 79.14, "volume": 1007611.0}, {"date": "2025-09-05", "close": 78.32, "volume": 1228883.0}, {"date": "2025-09-08", "close": 78.11, "volume": 855718.0}, {"date": "2025-09-09", "close": 78.08, "volume": 746785.0}, {"date": "2025-09-10", "close": 78.84, "volume": 766430.0}, {"date": "2025-09-11", "close": 79.55, "volume": 841694.0}, {"date": "2025-09-12", "close": 79.16, "volume": 617567.0}, {"date": "2025-09-15", "close": 79.64, "volume": 813202.0}, {"date": "2025-09-16", "close": 80.23, "volume": 908601.0}, {"date": "2025-09-17", "close": 80.24, "volume": 874566.0}, {"date": "2025-09-18", "close": 80.44, "volume": 671478.0}, {"date": "2025-09-19", "close": 81.59, "volume": 1144456.0}, {"date": "2025-09-22", "close": 81.24, "volume": 1452259.0}, {"date": "2025-09-23", "close": 81.68, "volume": 1040912.0}, {"date": "2025-09-24", "close": 80.69, "volume": 3688205.0}, {"date": "2025-09-25", "close": 80.34, "volume": 680112.0}, {"date": "2025-09-26", "close": 80.76, "volume": 843760.0}, {"date": "2025-09-29", "close": 79.59, "volume": 679080.0}, {"date": "2025-09-30", "close": 79.89, "volume": 1115185.0}, {"date": "2025-10-01", "close": 80.44, "volume": 885656.0}, {"date": "2025-10-02", "close": 80.73, "volume": 1183671.0}, {"date": "2025-10-03", "close": 81.47, "volume": 1052255.0}, {"date": "2025-10-06", "close": 81.67, "volume": 973067.0}, {"date": "2025-10-07", "close": 81.58, "volume": 951031.0}, {"date": "2025-10-08", "close": 80.37, "volume": 1215370.0}, {"date": "2025-10-09", "close": 79.95, "volume": 613200.0}, {"date": "2025-10-10", "close": 79.81, "volume": 785472.0}, {"date": "2025-10-13", "close": 80.44, "volume": 531718.0}, {"date": "2025-10-14", "close": 80.43, "volume": 1123402.0}, {"date": "2025-10-15", "close": 81.79, "volume": 1086251.0}, {"date": "2025-10-16", "close": 80.16, "volume": 1039598.0}, {"date": "2025-10-17", "close": 80.29, "volume": 734118.0}, {"date": "2025-10-20", "close": 80.74, "volume": 414018.0}, {"date": "2025-10-21", "close": 80.63, "volume": 1159510.0}, {"date": "2025-10-22", "close": 81.11, "volume": 490049.0}, {"date": "2025-10-23", "close": 81.53, "volume": 358508.0}, {"date": "2025-10-24", "close": 82.28, "volume": 484897.0}, {"date": "2025-10-27", "close": 82.97, "volume": 595736.0}, {"date": "2025-10-28", "close": 83.83, "volume": 618261.0}, {"date": "2025-10-29", "close": 82.63, "volume": 934780.0}, {"date": "2025-10-30", "close": 82.39, "volume": 488270.0}, {"date": "2025-10-31", "close": 82.87, "volume": 673035.0}, {"date": "2025-11-03", "close": 83.81, "volume": 1170545.0}, {"date": "2025-11-04", "close": 83.31, "volume": 654080.0}, {"date": "2025-11-05", "close": 83.35, "volume": 712527.0}, {"date": "2025-11-06", "close": 84.12, "volume": 831338.0}, {"date": "2025-11-07", "close": 84.72, "volume": 827373.0}, {"date": "2025-11-10", "close": 85.69, "volume": 711493.0}, {"date": "2025-11-11", "close": 85.73, "volume": 773707.0}, {"date": "2025-11-12", "close": 87.03, "volume": 744700.0}, {"date": "2025-11-13", "close": 86.15, "volume": 918126.0}, {"date": "2025-11-14", "close": 87.17, "volume": 846911.0}, {"date": "2025-11-17", "close": 86.83, "volume": 774480.0}, {"date": "2025-11-18", "close": 85.86, "volume": 1430347.0}, {"date": "2025-11-19", "close": 84.03, "volume": 1702899.0}, {"date": "2025-11-20", "close": 82.96, "volume": 1028355.0}, {"date": "2025-11-21", "close": 84.08, "volume": 1087664.0}, {"date": "2025-11-24", "close": 84.06, "volume": 1044050.0}, {"date": "2025-11-25", "close": 84.93, "volume": 822791.0}, {"date": "2025-11-26", "close": 85.68, "volume": 1146352.0}, {"date": "2025-11-28", "close": 86.13, "volume": 460424.0}, {"date": "2025-12-01", "close": 85.2, "volume": 935603.0}, {"date": "2025-12-02", "close": 86.59, "volume": 670473.0}, {"date": "2025-12-03", "close": 86.84, "volume": 1123293.0}, {"date": "2025-12-04", "close": 90.58, "volume": 2218493.0}, {"date": "2025-12-05", "close": 91.16, "volume": 947339.0}, {"date": "2025-12-08", "close": 90.22, "volume": 1891472.0}, {"date": "2025-12-09", "close": 90.49, "volume": 1000621.0}, {"date": "2025-12-10", "close": 91.77, "volume": 1490500.0}, {"date": "2025-12-11", "close": 92.66, "volume": 813438.0}, {"date": "2025-12-12", "close": 92.86, "volume": 603446.0}, {"date": "2025-12-15", "close": 93.22, "volume": 789505.0}, {"date": "2025-12-16", "close": 93.11, "volume": 619278.0}, {"date": "2025-12-17", "close": 91.59, "volume": 1091835.0}, {"date": "2025-12-18", "close": 92.33, "volume": 790223.0}, {"date": "2025-12-19", "close": 92.88, "volume": 1259369.0}, {"date": "2025-12-22", "close": 92.34, "volume": 1302309.0}, {"date": "2025-12-23", "close": 92.4, "volume": 1035655.0}, {"date": "2025-12-24", "close": 92.55, "volume": 837672.0}, {"date": "2025-12-26", "close": 92.96, "volume": 5237524.0}, {"date": "2025-12-29", "close": 91.7, "volume": 2708358.0}, {"date": "2025-12-30", "close": 91.47, "volume": 1315167.0}, {"date": "2025-12-31", "close": 90.61, "volume": 871801.0}, {"date": "2026-01-02", "close": 91.88, "volume": 943082.0}, {"date": "2026-01-05", "close": 92.79, "volume": 2326495.0}, {"date": "2026-01-06", "close": 91.01, "volume": 2406806.0}, {"date": "2026-01-07", "close": 91.45, "volume": 979601.0}, {"date": "2026-01-08", "close": 91.69, "volume": 641240.0}, {"date": "2026-01-09", "close": 90.75, "volume": 564526.0}, {"date": "2026-01-12", "close": 91.43, "volume": 1515436.0}, {"date": "2026-01-13", "close": 91.64, "volume": 758954.0}, {"date": "2026-01-14", "close": 91.46, "volume": 702011.0}, {"date": "2026-01-15", "close": 92.04, "volume": 600364.0}, {"date": "2026-01-16", "close": 92.35, "volume": 1754387.0}, {"date": "2026-01-20", "close": 90.4, "volume": 1419649.0}, {"date": "2026-01-21", "close": 91.52, "volume": 895430.0}, {"date": "2026-01-22", "close": 92.38, "volume": 812062.0}, {"date": "2026-01-23", "close": 92.68, "volume": 919453.0}, {"date": "2026-01-26", "close": 91.53, "volume": 646666.0}, {"date": "2026-01-27", "close": 93.42, "volume": 1022293.0}, {"date": "2026-01-28", "close": 93.13, "volume": 1554000.0}, {"date": "2026-01-29", "close": 95.09, "volume": 754367.0}, {"date": "2026-01-30", "close": 92.39, "volume": 1131449.0}, {"date": "2026-02-02", "close": 94.75, "volume": 1022559.0}, {"date": "2026-02-03", "close": 94.94, "volume": 813747.0}, {"date": "2026-02-04", "close": 94.96, "volume": 572925.0}, {"date": "2026-02-05", "close": 94.53, "volume": 908324.0}, {"date": "2026-02-06", "close": 96.68, "volume": 755298.0}, {"date": "2026-02-09", "close": 98.04, "volume": 672941.0}, {"date": "2026-02-10", "close": 98.03, "volume": 750440.0}, {"date": "2026-02-11", "close": 96.91, "volume": 921225.0}, {"date": "2026-02-12", "close": 95.3, "volume": 1602679.0}, {"date": "2026-02-13", "close": 95.82, "volume": 930885.0}, {"date": "2026-02-17", "close": 96.54, "volume": 441086.0}, {"date": "2026-02-18", "close": 96.64, "volume": 480776.0}, {"date": "2026-02-19", "close": 98.11, "volume": 817063.0}, {"date": "2026-02-20", "close": 99.55, "volume": 1589901.0}, {"date": "2026-02-23", "close": 99.15, "volume": 2652041.0}, {"date": "2026-02-24", "close": 98.13, "volume": 860678.0}, {"date": "2026-02-25", "close": 100.77, "volume": 1229596.0}, {"date": "2026-02-26", "close": 103.75, "volume": 1245995.0}, {"date": "2026-02-27", "close": 100.96, "volume": 1266287.0}, {"date": "2026-03-02", "close": 101.41, "volume": 910596.0}, {"date": "2026-03-03", "close": 100.44, "volume": 1156542.0}, {"date": "2026-03-04", "close": 101.18, "volume": 870684.0}, {"date": "2026-03-05", "close": 100.31, "volume": 1671805.0}, {"date": "2026-03-06", "close": 99.5, "volume": 1302174.0}, {"date": "2026-03-09", "close": 97.88, "volume": 1833258.0}, {"date": "2026-03-10", "close": 99.38, "volume": 1533238.0}, {"date": "2026-03-11", "close": 99.07, "volume": 1196354.0}, {"date": "2026-03-12", "close": 96.89, "volume": 1247970.0}, {"date": "2026-03-13", "close": 95.29, "volume": 1086343.0}, {"date": "2026-03-16", "close": 97.53, "volume": 1257820.0}, {"date": "2026-03-17", "close": 97.73, "volume": 1083780.0}, {"date": "2026-03-18", "close": 96.45, "volume": 1376276.0}, {"date": "2026-03-19", "close": 95.53, "volume": 1321928.0}, {"date": "2026-03-20", "close": 94.28, "volume": 1507745.0}, {"date": "2026-03-23", "close": 96.64, "volume": 1693120.0}, {"date": "2026-03-24", "close": 96.66, "volume": 1313445.0}, {"date": "2026-03-25", "close": 97.39, "volume": 1089585.0}, {"date": "2026-03-26", "close": 94.32, "volume": 6493853.0}, {"date": "2026-03-27", "close": 92.76, "volume": 2154613.0}, {"date": "2026-03-30", "close": 91.8, "volume": 1643047.0}, {"date": "2026-03-31", "close": 94.75, "volume": 2449482.0}, {"date": "2026-04-01", "close": 96.23, "volume": 2837188.0}, {"date": "2026-04-02", "close": 96.24, "volume": 984275.0}, {"date": "2026-04-06", "close": 97.17, "volume": 1905724.0}, {"date": "2026-04-07", "close": 98.25, "volume": 1925261.0}, {"date": "2026-04-08", "close": 100.97, "volume": 1058695.0}, {"date": "2026-04-09", "close": 102.48, "volume": 985232.0}, {"date": "2026-04-10", "close": 103.16, "volume": 683280.0}, {"date": "2026-04-13", "close": 104.77, "volume": 899288.0}, {"date": "2026-04-14", "close": 106.14, "volume": 1049112.0}, {"date": "2026-04-15", "close": 107.29, "volume": 787370.0}, {"date": "2026-04-16", "close": 107.49, "volume": 1054951.0}, {"date": "2026-04-17", "close": 109.26, "volume": 2458522.0}, {"date": "2026-04-20", "close": 109.99, "volume": 3349174.0}, {"date": "2026-04-21", "close": 108.54, "volume": 1831781.0}, {"date": "2026-04-22", "close": 108.6, "volume": 1027693.0}, {"date": "2026-04-23", "close": 108.55, "volume": 1829571.0}, {"date": "2026-04-24", "close": 109.52, "volume": 843961.0}, {"date": "2026-04-27", "close": 110.36, "volume": 1980769.0}, {"date": "2026-04-28", "close": 109.57, "volume": 1865635.0}, {"date": "2026-04-29", "close": 107.72, "volume": 1219222.0}, {"date": "2026-04-30", "close": 111.44, "volume": 1453332.0}, {"date": "2026-05-01", "close": 112.15, "volume": 1315580.0}, {"date": "2026-05-04", "close": 109.94, "volume": 1439640.0}, {"date": "2026-05-05", "close": 110.11, "volume": 853324.0}, {"date": "2026-05-06", "close": 112.22, "volume": 1106664.0}, {"date": "2026-05-07", "close": 110.51, "volume": 861349.0}, {"date": "2026-05-08", "close": 110.01, "volume": 919203.0}, {"date": "2026-05-11", "close": 110.93, "volume": 710225.0}, {"date": "2026-05-12", "close": 111.51, "volume": 1210050.0}, {"date": "2026-05-13", "close": 110.07, "volume": 673646.0}, {"date": "2026-05-14", "close": 111.99, "volume": 563686.0}, {"date": "2026-05-15", "close": 111.3, "volume": 834465.0}, {"date": "2026-05-18", "close": 112.07, "volume": 349682.0}, {"date": "2026-05-19", "close": 112.23, "volume": 801138.0}, {"date": "2026-05-20", "close": 114.36, "volume": 817656.0}, {"date": "2026-05-21", "close": 114.86, "volume": 672599.0}, {"date": "2026-05-22", "close": 115.49, "volume": 593963.0}, {"date": "2026-05-26", "close": 115.78, "volume": 861250.0}, {"date": "2026-05-27", "close": 115.43, "volume": 1023624.0}, {"date": "2026-05-28", "close": 109.5, "volume": 2280261.0}, {"date": "2026-05-29", "close": 108.74, "volume": 2225880.0}, {"date": "2026-06-01", "close": 105.98, "volume": 1452554.0}, {"date": "2026-06-02", "close": 108.58, "volume": 1502827.0}, {"date": "2026-06-03", "close": 107.41, "volume": 1019108.0}, {"date": "2026-06-04", "close": 109.11, "volume": 1065179.0}, {"date": "2026-06-05", "close": 108.84, "volume": 1059843.0}, {"date": "2026-06-08", "close": 109.52, "volume": 470065.0}, {"date": "2026-06-09", "close": 110.75, "volume": 813768.0}, {"date": "2026-06-10", "close": 110.14, "volume": 934829.0}, {"date": "2026-06-11", "close": 111.84, "volume": 2692858.0}, {"date": "2026-06-12", "close": 113.46, "volume": 1059742.0}, {"date": "2026-06-15", "close": 113.67, "volume": 693098.0}, {"date": "2026-06-16", "close": 114.18, "volume": 905163.0}, {"date": "2026-06-17", "close": 112.87, "volume": 2555485.0}, {"date": "2026-06-18", "close": 111.69, "volume": 2254476.0}, {"date": "2026-06-22", "close": 114.0, "volume": 1486436.0}, {"date": "2026-06-23", "close": 114.84, "volume": 1780668.0}, {"date": "2026-06-24", "close": 113.8, "volume": 2231656.0}, {"date": "2026-06-25", "close": 114.37, "volume": 1772016.0}, {"date": "2026-06-26", "close": 113.76, "volume": 7258674.0}, {"date": "2026-06-29", "close": 113.57, "volume": 2025367.0}, {"date": "2026-06-30", "close": 115.0, "volume": 986817.0}, {"date": "2026-07-01", "close": 116.07, "volume": 1680596.0}, {"date": "2026-07-02", "close": 113.9, "volume": 1420857.0}, {"date": "2026-07-06", "close": 115.36, "volume": 1765266.0}, {"date": "2026-07-07", "close": 115.91, "volume": 1728616.0}, {"date": "2026-07-08", "close": 113.97, "volume": 1866773.0}, {"date": "2026-07-09", "close": 115.35, "volume": 1715110.0}, {"date": "2026-07-10", "close": 117.78, "volume": 1105399.0}, {"date": "2026-07-13", "close": 117.37, "volume": 925123.0}, {"date": "2026-07-14", "close": 118.57, "volume": 674678.0}, {"date": "2026-07-15", "close": 120.76, "volume": 1948564.0}, {"date": "2026-07-16", "close": 120.74, "volume": 1089252.0}, {"date": "2026-07-17", "close": 121.24, "volume": 1173304.0}, {"date": "2026-07-20", "close": 117.8, "volume": 1465306.0}, {"date": "2026-07-21", "close": 117.37, "volume": 972761.0}, {"date": "2026-07-22", "close": 117.74, "volume": 941371.0}, {"date": "2026-07-23", "close": 116.53, "volume": 991202.0}, {"date": "2026-07-24", "close": 117.44, "volume": 685974.0}, {"date": "2026-07-27", "close": 118.25, "volume": 716121.0}, {"date": "2026-07-28", "close": 119.82, "volume": 998058.0}, {"date": "2026-07-29", "close": 116.23, "volume": 1334320.0}, {"date": "2026-07-30", "close": 118.27, "volume": 793344.0}, {"date": "2026-07-31", "close": 118.55, "volume": 627937.0}, {"date": "2026-08-03", "close": 119.27, "volume": 336789.0}, {"date": "2026-08-04", "close": 117.95, "volume": 912944.0}, {"date": "2026-08-05", "close": 118.68, "volume": 924202.0}, {"date": "2026-08-06", "close": 118.44, "volume": 660643.0}, {"date": "2026-08-07", "close": 118.7, "volume": 720732.0}], "refreshing": true}