{"ticker": "CUBE", "overview": {"cik": "1298675", "ticker": "CUBE", "name": "CubeSmart", "industry": "Real Estate Investment Trusts", "country": "United States", "sic": "6798", "announcements": [{"form": "4", "date": "2026-10-16", "title": "Insider transaction", "accession": "0001225208-26-008434", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "Insider transaction", "accession": "0001225208-26-008433", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "Insider transaction", "accession": "0001225208-26-008432", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-14", "title": "Material event", "accession": "0001298675-26-000041", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0001298675-26-000038", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-31", "title": "Material event", "accession": "0001298675-26-000035", "price_sensitive": true}, {"form": "4", "date": "2026-07-16", "title": "Insider transaction", "accession": "0001225208-26-006635", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "Insider transaction", "accession": "0001225208-26-006634", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "Insider transaction", "accession": "0001225208-26-006633", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-24", "title": "Material event", "accession": "0001298675-26-000033", "price_sensitive": true}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001225208-26-005986", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-01", "title": "Material event", "accession": "0001298675-26-000030", "price_sensitive": true}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001225208-26-005512", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001225208-26-005513", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001225208-26-005511", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001225208-26-005510", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001225208-26-005509", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001225208-26-005508", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001225208-26-005507", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001225208-26-005506", "price_sensitive": false}, {"form": "3", "date": "2026-05-19", "title": "Initial insider holdings", "accession": "0001225208-26-005480", "price_sensitive": false}, {"form": "3", "date": "2026-05-19", "title": "Initial insider holdings", "accession": "0001225208-26-005479", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-19", "title": "Material event", "accession": "0001298675-26-000028", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001298675-26-000025", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-11", "title": "Form SCHEDULE 13G", "accession": "0001374170-26-000043", "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": "CUBE", "has_prices": true, "as_of": "2026-08-07", "last": 41.77, "prev_close": 41.85, "change": -0.0799999999999983, "change_pct": -0.001911589008363161, "session_volume": 1103239.0, "vwap_5": 41.862332384785184, "vwap_20": 41.62508120613138, "vwap_60": 40.77842190478633, "vwap_250": 39.141285276265705, "high_52w": 42.5, "low_52w": 35.36, "avg_volume_20": 2376470.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001225208-26-008432", "src": "INSIDERS", "ticker": "CUBE", "cik": "1298675", "company": "CubeSmart", "company_raw": "CubeSmart", "who": "Christopher P. Marr", "who_key": "MARR CHRISTOPHER P", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CEO files routine paperwork on CUBE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1298675/000122520826008432/0001225208-26-008432-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26869}, {"id": "0001225208-26-008433", "src": "INSIDERS", "ticker": "CUBE", "cik": "1298675", "company": "CubeSmart", "company_raw": "CubeSmart", "who": "Timothy M. Martin", "who_key": "MARTIN TIMOTHY M", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CFO files routine paperwork on CUBE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1298675/000122520826008433/0001225208-26-008433-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26869}, {"id": "0001225208-26-008434", "src": "INSIDERS", "ticker": "CUBE", "cik": "1298675", "company": "CubeSmart", "company_raw": "CubeSmart", "who": "Jennifer Schulte", "who_key": "Schulte Jennifer", "role": "Chief Human Resources Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "C-suite exec files routine paperwork on CUBE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1967638/000122520826008434/0001225208-26-008434-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26869}, {"id": "13DG-0001374170-26-000043", "src": "13DG", "ticker": "CUBE", "cik": "1298675", "company": "CubeSmart", "company_raw": "CubeSmart", "who": "CubeSmart", "who_key": "CubeSmart", "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": "Real Estate Investment Trusts", "country": "United States", "headline": "CubeSmart takes a 5.2064% passive stake in CUBE", "source_url": "https://www.sec.gov/Archives/edgar/data/1298675/0001374170-26-000043-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252949}, {"id": "13DG-0002100119-26-000457", "src": "13DG", "ticker": "CUBE", "cik": "1298675", "company": "CubeSmart", "company_raw": "CubeSmart", "who": "CubeSmart", "who_key": "CubeSmart", "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": "Real Estate Investment Trusts", "country": "United States", "headline": "CubeSmart crosses 5% of CUBE (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1298675/0002100119-26-000457-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270229}, {"id": "13DG-0002100121-26-000262", "src": "13DG", "ticker": "CUBE", "cik": "1298675", "company": "CubeSmart", "company_raw": "CubeSmart", "who": "CubeSmart", "who_key": "CubeSmart", "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": "Real Estate Investment Trusts", "country": "United States", "headline": "CubeSmart crosses 5% of CUBE (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1298675/0002100121-26-000262-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270229}, {"id": "HOUSE-2025-20030932-T35", "src": "CONGRESS", "ticker": "CUBE", "cik": "", "company": "CubeSmart", "company_raw": "S O: Charles Schwab Brokerage Account 924\nSP CubeSmart Common Shares", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain sells CUBE ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf", "trade_date": "2025-08-13", "timestamp": "2025-08-13", "mins": 643189}, {"id": "HOUSE-2025-20030932-T34", "src": "CONGRESS", "ticker": "CUBE", "cik": "", "company": "CubeSmart", "company_raw": "S O: Charles Schwab Brokerage Account 924\nSP CubeSmart Common Shares", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain files a buy in CUBE ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf", "trade_date": "2025-08-04", "timestamp": "2025-08-04", "mins": 656149}, {"id": "SENATE-7c54bfd224454cae96b11188ae921230-19", "src": "CONGRESS", "ticker": "CUBE", "cik": "", "company": "CubeSmart", "company_raw": "Cubesmart", "who": "Sen. John P Ricketts", "who_key": "Sen. John P Ricketts", "role": "Ricketts, Pete (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John P Ricketts offloads CUBE ($50,001 - $100,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/7c54bfd2-2445-4cae-96b1-1188ae921230/", "trade_date": "2023-09-21", "timestamp": "2023-09-21", "mins": 1639669}, {"id": "HOUSE-2023-20023404-T110", "src": "CONGRESS", "ticker": "CUBE", "cik": "", "company": "CubeSmart", "company_raw": "el Goldman Grandchildren 1986 Trust > TLH ADR\nCubeSmart Common Shares", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Daniel Goldman trims CUBE ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf", "trade_date": "2023-07-12", "timestamp": "2023-07-12", "mins": 1741909}], "recent_buys": [], "institutional": [{"id": "13DG-0001374170-26-000043", "src": "13DG", "ticker": "CUBE", "cik": "1298675", "company": "CubeSmart", "company_raw": "CubeSmart", "who": "CubeSmart", "who_key": "CubeSmart", "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": "Real Estate Investment Trusts", "country": "United States", "headline": "CubeSmart takes a 5.2064% passive stake in CUBE", "source_url": "https://www.sec.gov/Archives/edgar/data/1298675/0001374170-26-000043-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252949}, {"id": "13DG-0002100119-26-000457", "src": "13DG", "ticker": "CUBE", "cik": "1298675", "company": "CubeSmart", "company_raw": "CubeSmart", "who": "CubeSmart", "who_key": "CubeSmart", "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": "Real Estate Investment Trusts", "country": "United States", "headline": "CubeSmart crosses 5% of CUBE (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1298675/0002100119-26-000457-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270229}, {"id": "13DG-0002100121-26-000262", "src": "13DG", "ticker": "CUBE", "cik": "1298675", "company": "CubeSmart", "company_raw": "CubeSmart", "who": "CubeSmart", "who_key": "CubeSmart", "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": "Real Estate Investment Trusts", "country": "United States", "headline": "CubeSmart crosses 5% of CUBE (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1298675/0002100121-26-000262-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270229}], "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": "CubeSmart Common Shares", "new_value": "CubeSmart", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001298675", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001298675", "applied": 1, "detected_at": "2026-09-11T07:46:35.657963"}]}, "key_people": [{"who": "Sen. John P Ricketts", "who_key": "Sen. John P Ricketts", "role": "Ricketts, Pete (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 50001.0, "net": -50001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 50001.0, "date": "2023-09-21", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/7c54bfd2-2445-4cae-96b1-1188ae921230/"}], "latest": {"action": "SELL", "amount": 50001.0, "date": "2023-09-21", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/7c54bfd2-2445-4cae-96b1-1188ae921230/"}}, {"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-08-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-08-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-08-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf"}}, {"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-07-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-07-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-10-16", "title": "Insider transaction", "accession": "0001225208-26-008434", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "Insider transaction", "accession": "0001225208-26-008433", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "Insider transaction", "accession": "0001225208-26-008432", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-14", "title": "Material event", "accession": "0001298675-26-000041", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0001298675-26-000038", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-31", "title": "Material event", "accession": "0001298675-26-000035", "price_sensitive": true}, {"form": "4", "date": "2026-07-16", "title": "Insider transaction", "accession": "0001225208-26-006635", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "Insider transaction", "accession": "0001225208-26-006634", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "Insider transaction", "accession": "0001225208-26-006633", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-24", "title": "Material event", "accession": "0001298675-26-000033", "price_sensitive": true}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001225208-26-005986", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-01", "title": "Material event", "accession": "0001298675-26-000030", "price_sensitive": true}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001225208-26-005512", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001225208-26-005513", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001225208-26-005511", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001225208-26-005510", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001225208-26-005509", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001225208-26-005508", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001225208-26-005507", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001225208-26-005506", "price_sensitive": false}, {"form": "3", "date": "2026-05-19", "title": "Initial insider holdings", "accession": "0001225208-26-005480", "price_sensitive": false}, {"form": "3", "date": "2026-05-19", "title": "Initial insider holdings", "accession": "0001225208-26-005479", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-19", "title": "Material event", "accession": "0001298675-26-000028", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001298675-26-000025", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-11", "title": "Form SCHEDULE 13G", "accession": "0001374170-26-000043", "price_sensitive": false}], "performance": {"ticker": "CUBE", "has_prices": true, "summary": {"n": 1, "avg": 0.05161127895266879, "win_rate": 1.0, "best": 0.05161127895266879, "worst": 0.05161127895266879, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-08-04", "score": 0.0, "ref_price": 39.72, "return": 0.05161127895266879}]}, "price_series": [{"date": "2016-08-08", "close": 27.96, "volume": 2998859.0}, {"date": "2016-08-09", "close": 27.92, "volume": 1125581.0}, {"date": "2016-08-10", "close": 28.08, "volume": 2728935.0}, {"date": "2016-08-11", "close": 28.11, "volume": 1666678.0}, {"date": "2016-08-12", "close": 28.24, "volume": 1645963.0}, {"date": "2016-08-15", "close": 28.05, "volume": 3112848.0}, {"date": "2016-08-16", "close": 27.77, "volume": 1451988.0}, {"date": "2016-08-17", "close": 27.87, "volume": 2448103.0}, {"date": "2016-08-18", "close": 27.58, "volume": 1316537.0}, {"date": "2016-08-19", "close": 27.23, "volume": 1230850.0}, {"date": "2016-08-22", "close": 27.41, "volume": 1708665.0}, {"date": "2016-08-23", "close": 27.54, "volume": 962024.0}, {"date": "2016-08-24", "close": 27.36, "volume": 1369226.0}, {"date": "2016-08-25", "close": 27.2, "volume": 992036.0}, {"date": "2016-08-26", "close": 27.1, "volume": 1532298.0}, {"date": "2016-08-29", "close": 27.27, "volume": 875636.0}, {"date": "2016-08-30", "close": 27.34, "volume": 1419036.0}, {"date": "2016-08-31", "close": 27.53, "volume": 2288508.0}, {"date": "2016-09-01", "close": 27.89, "volume": 1721010.0}, {"date": "2016-09-02", "close": 28.16, "volume": 1405417.0}, {"date": "2016-09-06", "close": 27.92, "volume": 1576717.0}, {"date": "2016-09-07", "close": 28.4, "volume": 1908276.0}, {"date": "2016-09-08", "close": 27.96, "volume": 1123137.0}, {"date": "2016-09-09", "close": 27.15, "volume": 1764496.0}, {"date": "2016-09-12", "close": 27.04, "volume": 2231498.0}, {"date": "2016-09-13", "close": 26.65, "volume": 1469182.0}, {"date": "2016-09-14", "close": 26.43, "volume": 1400698.0}, {"date": "2016-09-15", "close": 26.57, "volume": 1125183.0}, {"date": "2016-09-16", "close": 26.63, "volume": 972413.0}, {"date": "2016-09-19", "close": 26.82, "volume": 1142592.0}, {"date": "2016-09-20", "close": 26.77, "volume": 1305089.0}, {"date": "2016-09-21", "close": 27.0, "volume": 1477456.0}, {"date": "2016-09-22", "close": 27.87, "volume": 1529544.0}, {"date": "2016-09-23", "close": 27.77, "volume": 1210910.0}, {"date": "2016-09-26", "close": 28.25, "volume": 2139602.0}, {"date": "2016-09-27", "close": 27.99, "volume": 1626515.0}, {"date": "2016-09-28", "close": 28.11, "volume": 1350148.0}, {"date": "2016-09-29", "close": 28.04, "volume": 2010763.0}, {"date": "2016-09-30", "close": 27.26, "volume": 3148524.0}, {"date": "2016-10-03", "close": 26.96, "volume": 1654135.0}, {"date": "2016-10-04", "close": 26.79, "volume": 2053379.0}, {"date": "2016-10-05", "close": 25.86, "volume": 1952632.0}, {"date": "2016-10-06", "close": 26.02, "volume": 1541768.0}, {"date": "2016-10-07", "close": 26.34, "volume": 1714766.0}, {"date": "2016-10-10", "close": 26.18, "volume": 976573.0}, {"date": "2016-10-11", "close": 25.93, "volume": 2097328.0}, {"date": "2016-10-12", "close": 26.44, "volume": 1634364.0}, {"date": "2016-10-13", "close": 26.3, "volume": 1542341.0}, {"date": "2016-10-14", "close": 26.15, "volume": 1950900.0}, {"date": "2016-10-17", "close": 26.15, "volume": 1091822.0}, {"date": "2016-10-18", "close": 26.15, "volume": 1175068.0}, {"date": "2016-10-19", "close": 26.09, "volume": 2050491.0}, {"date": "2016-10-20", "close": 25.77, "volume": 1348373.0}, {"date": "2016-10-21", "close": 25.45, "volume": 1654182.0}, {"date": "2016-10-24", "close": 25.73, "volume": 2056156.0}, {"date": "2016-10-25", "close": 25.99, "volume": 1123992.0}, {"date": "2016-10-26", "close": 26.1, "volume": 2237356.0}, {"date": "2016-10-27", "close": 24.62, "volume": 2422539.0}, {"date": "2016-10-28", "close": 25.49, "volume": 2565112.0}, {"date": "2016-10-31", "close": 26.07, "volume": 1298047.0}, {"date": "2016-11-01", "close": 25.39, "volume": 2006204.0}, {"date": "2016-11-02", "close": 25.12, "volume": 1644540.0}, {"date": "2016-11-03", "close": 24.96, "volume": 1171442.0}, {"date": "2016-11-04", "close": 24.97, "volume": 1582513.0}, {"date": "2016-11-07", "close": 25.83, "volume": 1380566.0}, {"date": "2016-11-08", "close": 26.39, "volume": 1401342.0}, {"date": "2016-11-09", "close": 26.24, "volume": 1492953.0}, {"date": "2016-11-10", "close": 25.45, "volume": 1380164.0}, {"date": "2016-11-11", "close": 25.8, "volume": 1746650.0}, {"date": "2016-11-14", "close": 25.98, "volume": 2122084.0}, {"date": "2016-11-15", "close": 25.15, "volume": 2203175.0}, {"date": "2016-11-16", "close": 24.73, "volume": 2566090.0}, {"date": "2016-11-17", "close": 24.49, "volume": 2385835.0}, {"date": "2016-11-18", "close": 24.27, "volume": 2828866.0}, {"date": "2016-11-21", "close": 23.88, "volume": 2609139.0}, {"date": "2016-11-22", "close": 24.51, "volume": 2187717.0}, {"date": "2016-11-23", "close": 24.28, "volume": 1059960.0}, {"date": "2016-11-25", "close": 24.21, "volume": 491057.0}, {"date": "2016-11-28", "close": 24.59, "volume": 1321285.0}, {"date": "2016-11-29", "close": 24.8, "volume": 1203448.0}, {"date": "2016-11-30", "close": 24.65, "volume": 1747997.0}, {"date": "2016-12-01", "close": 24.39, "volume": 2015922.0}, {"date": "2016-12-02", "close": 24.77, "volume": 2489737.0}, {"date": "2016-12-05", "close": 24.88, "volume": 1729824.0}, {"date": "2016-12-06", "close": 24.99, "volume": 2040412.0}, {"date": "2016-12-07", "close": 25.55, "volume": 1734456.0}, {"date": "2016-12-08", "close": 25.88, "volume": 1368610.0}, {"date": "2016-12-09", "close": 25.76, "volume": 2101968.0}, {"date": "2016-12-12", "close": 25.93, "volume": 1038602.0}, {"date": "2016-12-13", "close": 25.83, "volume": 1336691.0}, {"date": "2016-12-14", "close": 25.46, "volume": 1457834.0}, {"date": "2016-12-15", "close": 25.38, "volume": 1378244.0}, {"date": "2016-12-16", "close": 26.03, "volume": 2355584.0}, {"date": "2016-12-19", "close": 26.15, "volume": 1813039.0}, {"date": "2016-12-20", "close": 26.13, "volume": 1281382.0}, {"date": "2016-12-21", "close": 26.0, "volume": 2280782.0}, {"date": "2016-12-22", "close": 26.12, "volume": 2502920.0}, {"date": "2016-12-23", "close": 26.32, "volume": 807986.0}, {"date": "2016-12-27", "close": 26.31, "volume": 1063257.0}, {"date": "2016-12-28", "close": 25.99, "volume": 1529916.0}, {"date": "2016-12-29", "close": 26.45, "volume": 1051820.0}, {"date": "2016-12-30", "close": 26.77, "volume": 1533249.0}, {"date": "2017-01-03", "close": 26.62, "volume": 1427600.0}, {"date": "2017-01-04", "close": 27.01, "volume": 1476932.0}, {"date": "2017-01-05", "close": 27.24, "volume": 1063934.0}, {"date": "2017-01-06", "close": 27.35, "volume": 1045831.0}, {"date": "2017-01-09", "close": 27.28, "volume": 1265183.0}, {"date": "2017-01-10", "close": 27.07, "volume": 1684147.0}, {"date": "2017-01-11", "close": 26.5, "volume": 2295115.0}, {"date": "2017-01-12", "close": 26.2, "volume": 1503054.0}, {"date": "2017-01-13", "close": 25.56, "volume": 1694146.0}, {"date": "2017-01-17", "close": 25.67, "volume": 2069182.0}, {"date": "2017-01-18", "close": 25.87, "volume": 1706228.0}, {"date": "2017-01-19", "close": 25.62, "volume": 1384589.0}, {"date": "2017-01-20", "close": 25.74, "volume": 1962418.0}, {"date": "2017-01-23", "close": 26.3, "volume": 1343305.0}, {"date": "2017-01-24", "close": 26.43, "volume": 1658264.0}, {"date": "2017-01-25", "close": 25.74, "volume": 1921333.0}, {"date": "2017-01-26", "close": 25.64, "volume": 1715015.0}, {"date": "2017-01-27", "close": 25.34, "volume": 1155830.0}, {"date": "2017-01-30", "close": 25.14, "volume": 958206.0}, {"date": "2017-01-31", "close": 25.13, "volume": 1011933.0}, {"date": "2017-02-01", "close": 25.12, "volume": 1378617.0}, {"date": "2017-02-02", "close": 25.22, "volume": 1084780.0}, {"date": "2017-02-03", "close": 25.42, "volume": 1048901.0}, {"date": "2017-02-06", "close": 25.3, "volume": 998109.0}, {"date": "2017-02-07", "close": 25.53, "volume": 837252.0}, {"date": "2017-02-08", "close": 25.88, "volume": 857358.0}, {"date": "2017-02-09", "close": 25.81, "volume": 626267.0}, {"date": "2017-02-10", "close": 26.12, "volume": 749996.0}, {"date": "2017-02-13", "close": 26.0, "volume": 1477669.0}, {"date": "2017-02-14", "close": 25.35, "volume": 1858742.0}, {"date": "2017-02-15", "close": 25.32, "volume": 3863875.0}, {"date": "2017-02-16", "close": 25.77, "volume": 2402383.0}, {"date": "2017-02-17", "close": 27.03, "volume": 2346387.0}, {"date": "2017-02-21", "close": 26.94, "volume": 2377696.0}, {"date": "2017-02-22", "close": 26.8, "volume": 2288008.0}, {"date": "2017-02-23", "close": 27.12, "volume": 1605691.0}, {"date": "2017-02-24", "close": 27.32, "volume": 1833295.0}, {"date": "2017-02-27", "close": 27.38, "volume": 1283274.0}, {"date": "2017-02-28", "close": 27.25, "volume": 1343422.0}, {"date": "2017-03-01", "close": 27.25, "volume": 1524213.0}, {"date": "2017-03-02", "close": 27.2, "volume": 926931.0}, {"date": "2017-03-03", "close": 27.18, "volume": 1100905.0}, {"date": "2017-03-06", "close": 27.25, "volume": 1539076.0}, {"date": "2017-03-07", "close": 27.24, "volume": 951840.0}, {"date": "2017-03-08", "close": 26.83, "volume": 1436717.0}, {"date": "2017-03-09", "close": 26.36, "volume": 1489307.0}, {"date": "2017-03-10", "close": 25.86, "volume": 927962.0}, {"date": "2017-03-13", "close": 25.8, "volume": 1162120.0}, {"date": "2017-03-14", "close": 25.89, "volume": 965926.0}, {"date": "2017-03-15", "close": 26.31, "volume": 1302793.0}, {"date": "2017-03-16", "close": 26.14, "volume": 1202691.0}, {"date": "2017-03-17", "close": 26.39, "volume": 1242102.0}, {"date": "2017-03-20", "close": 26.43, "volume": 497981.0}, {"date": "2017-03-21", "close": 26.53, "volume": 1420181.0}, {"date": "2017-03-22", "close": 26.66, "volume": 1561619.0}, {"date": "2017-03-23", "close": 26.7, "volume": 986103.0}, {"date": "2017-03-24", "close": 26.5, "volume": 1260149.0}, {"date": "2017-03-27", "close": 26.0, "volume": 1903223.0}, {"date": "2017-03-28", "close": 26.1, "volume": 779691.0}, {"date": "2017-03-29", "close": 25.85, "volume": 1939146.0}, {"date": "2017-03-30", "close": 25.54, "volume": 2053948.0}, {"date": "2017-03-31", "close": 25.96, "volume": 2001120.0}, {"date": "2017-04-03", "close": 26.0, "volume": 1235197.0}, {"date": "2017-04-04", "close": 26.41, "volume": 2396692.0}, {"date": "2017-04-05", "close": 26.52, "volume": 1497766.0}, {"date": "2017-04-06", "close": 26.72, "volume": 1380309.0}, {"date": "2017-04-07", "close": 26.79, "volume": 862453.0}, {"date": "2017-04-10", "close": 26.93, "volume": 808241.0}, {"date": "2017-04-11", "close": 26.99, "volume": 1279663.0}, {"date": "2017-04-12", "close": 26.94, "volume": 1501080.0}, {"date": "2017-04-13", "close": 27.06, "volume": 845369.0}, {"date": "2017-04-17", "close": 27.84, "volume": 1669078.0}, {"date": "2017-04-18", "close": 27.96, "volume": 1561968.0}, {"date": "2017-04-19", "close": 27.89, "volume": 1122059.0}, {"date": "2017-04-20", "close": 27.8, "volume": 883018.0}, {"date": "2017-04-21", "close": 27.61, "volume": 781617.0}, {"date": "2017-04-24", "close": 27.24, "volume": 1313678.0}, {"date": "2017-04-25", "close": 27.1, "volume": 1023722.0}, {"date": "2017-04-26", "close": 27.05, "volume": 1080809.0}, {"date": "2017-04-27", "close": 26.16, "volume": 2298896.0}, {"date": "2017-04-28", "close": 25.34, "volume": 2857296.0}, {"date": "2017-05-01", "close": 25.29, "volume": 1749107.0}, {"date": "2017-05-02", "close": 25.05, "volume": 1594858.0}, {"date": "2017-05-03", "close": 24.79, "volume": 1354115.0}, {"date": "2017-05-04", "close": 24.9, "volume": 1375682.0}, {"date": "2017-05-05", "close": 24.88, "volume": 1476325.0}, {"date": "2017-05-08", "close": 24.94, "volume": 1117567.0}, {"date": "2017-05-09", "close": 24.86, "volume": 1816267.0}, {"date": "2017-05-10", "close": 24.98, "volume": 806651.0}, {"date": "2017-05-11", "close": 24.84, "volume": 976559.0}, {"date": "2017-05-12", "close": 24.73, "volume": 737044.0}, {"date": "2017-05-15", "close": 24.85, "volume": 1247860.0}, {"date": "2017-05-16", "close": 24.5, "volume": 1478815.0}, {"date": "2017-05-17", "close": 25.22, "volume": 2967805.0}, {"date": "2017-05-18", "close": 25.25, "volume": 4328032.0}, {"date": "2017-05-19", "close": 24.95, "volume": 3311282.0}, {"date": "2017-05-22", "close": 25.13, "volume": 1651765.0}, {"date": "2017-05-23", "close": 25.21, "volume": 1160030.0}, {"date": "2017-05-24", "close": 25.28, "volume": 1718418.0}, {"date": "2017-05-25", "close": 25.31, "volume": 1923269.0}, {"date": "2017-05-26", "close": 25.06, "volume": 1779460.0}, {"date": "2017-05-30", "close": 24.9, "volume": 1056309.0}, {"date": "2017-05-31", "close": 24.96, "volume": 2153381.0}, {"date": "2017-06-01", "close": 24.37, "volume": 3331412.0}, {"date": "2017-06-02", "close": 24.54, "volume": 2958688.0}, {"date": "2017-06-05", "close": 24.5, "volume": 1663443.0}, {"date": "2017-06-06", "close": 23.99, "volume": 1981255.0}, {"date": "2017-06-07", "close": 24.33, "volume": 2168084.0}, {"date": "2017-06-08", "close": 24.07, "volume": 1682561.0}, {"date": "2017-06-09", "close": 23.81, "volume": 2524627.0}, {"date": "2017-06-12", "close": 24.01, "volume": 2555877.0}, {"date": "2017-06-13", "close": 23.96, "volume": 1225103.0}, {"date": "2017-06-14", "close": 24.02, "volume": 2224142.0}, {"date": "2017-06-15", "close": 24.45, "volume": 4030924.0}, {"date": "2017-06-16", "close": 24.52, "volume": 1568628.0}, {"date": "2017-06-19", "close": 24.58, "volume": 2068722.0}, {"date": "2017-06-20", "close": 24.55, "volume": 1712982.0}, {"date": "2017-06-21", "close": 24.5, "volume": 1085681.0}, {"date": "2017-06-22", "close": 24.38, "volume": 876514.0}, {"date": "2017-06-23", "close": 24.61, "volume": 1400839.0}, {"date": "2017-06-26", "close": 24.52, "volume": 1120765.0}, {"date": "2017-06-27", "close": 24.35, "volume": 1641192.0}, {"date": "2017-06-28", "close": 24.03, "volume": 1823075.0}, {"date": "2017-06-29", "close": 23.84, "volume": 2646914.0}, {"date": "2017-06-30", "close": 24.04, "volume": 1735570.0}, {"date": "2017-07-03", "close": 24.23, "volume": 962174.0}, {"date": "2017-07-05", "close": 24.08, "volume": 2258806.0}, {"date": "2017-07-06", "close": 23.34, "volume": 2559400.0}, {"date": "2017-07-07", "close": 23.43, "volume": 1309663.0}, {"date": "2017-07-10", "close": 22.94, "volume": 1666066.0}, {"date": "2017-07-11", "close": 23.0, "volume": 1354308.0}, {"date": "2017-07-12", "close": 23.34, "volume": 1634733.0}, {"date": "2017-07-13", "close": 23.38, "volume": 850066.0}, {"date": "2017-07-14", "close": 23.77, "volume": 940500.0}, {"date": "2017-07-17", "close": 24.09, "volume": 1351678.0}, {"date": "2017-07-18", "close": 24.15, "volume": 1406583.0}, {"date": "2017-07-19", "close": 24.51, "volume": 1578390.0}, {"date": "2017-07-20", "close": 24.22, "volume": 2381699.0}, {"date": "2017-07-21", "close": 24.12, "volume": 1478594.0}, {"date": "2017-07-24", "close": 24.04, "volume": 962787.0}, {"date": "2017-07-25", "close": 24.2, "volume": 1041737.0}, {"date": "2017-07-26", "close": 24.55, "volume": 1318224.0}, {"date": "2017-07-27", "close": 23.52, "volume": 5302528.0}, {"date": "2017-07-28", "close": 23.99, "volume": 2451349.0}, {"date": "2017-07-31", "close": 24.66, "volume": 2376537.0}, {"date": "2017-08-01", "close": 24.46, "volume": 2233416.0}, {"date": "2017-08-02", "close": 24.47, "volume": 2786569.0}, {"date": "2017-08-03", "close": 24.22, "volume": 3033228.0}, {"date": "2017-08-04", "close": 24.56, "volume": 1090000.0}, {"date": "2017-08-07", "close": 24.57, "volume": 1434707.0}, {"date": "2017-08-08", "close": 24.4, "volume": 1512875.0}, {"date": "2017-08-09", "close": 24.48, "volume": 990913.0}, {"date": "2017-08-10", "close": 24.36, "volume": 1556364.0}, {"date": "2017-08-11", "close": 24.17, "volume": 1311389.0}, {"date": "2017-08-14", "close": 24.48, "volume": 999337.0}, {"date": "2017-08-15", "close": 24.42, "volume": 1422319.0}, {"date": "2017-08-16", "close": 24.18, "volume": 1514398.0}, {"date": "2017-08-17", "close": 24.07, "volume": 1342825.0}, {"date": "2017-08-18", "close": 23.52, "volume": 1791659.0}, {"date": "2017-08-21", "close": 23.97, "volume": 2066113.0}, {"date": "2017-08-22", "close": 24.1, "volume": 989223.0}, {"date": "2017-08-23", "close": 24.94, "volume": 1883067.0}, {"date": "2017-08-24", "close": 24.95, "volume": 1987752.0}, {"date": "2017-08-25", "close": 24.58, "volume": 958285.0}, {"date": "2017-08-28", "close": 24.68, "volume": 849038.0}, {"date": "2017-08-29", "close": 24.9, "volume": 687022.0}, {"date": "2017-08-30", "close": 24.77, "volume": 1624033.0}, {"date": "2017-08-31", "close": 24.65, "volume": 1774568.0}, {"date": "2017-09-01", "close": 24.84, "volume": 839287.0}, {"date": "2017-09-05", "close": 24.88, "volume": 1414660.0}, {"date": "2017-09-06", "close": 25.44, "volume": 2684890.0}, {"date": "2017-09-07", "close": 26.5, "volume": 3792553.0}, {"date": "2017-09-08", "close": 26.84, "volume": 2784133.0}, {"date": "2017-09-11", "close": 26.02, "volume": 3717223.0}, {"date": "2017-09-12", "close": 25.18, "volume": 1808463.0}, {"date": "2017-09-13", "close": 25.54, "volume": 1328166.0}, {"date": "2017-09-14", "close": 25.97, "volume": 1213962.0}, {"date": "2017-09-15", "close": 26.31, "volume": 2125737.0}, {"date": "2017-09-18", "close": 26.34, "volume": 1385699.0}, {"date": "2017-09-19", "close": 26.33, "volume": 976155.0}, {"date": "2017-09-20", "close": 26.43, "volume": 1488692.0}, {"date": "2017-09-21", "close": 26.43, "volume": 1291167.0}, {"date": "2017-09-22", "close": 26.26, "volume": 1258344.0}, {"date": "2017-09-25", "close": 26.28, "volume": 1761028.0}, {"date": "2017-09-26", "close": 26.24, "volume": 1325903.0}, {"date": "2017-09-27", "close": 25.84, "volume": 1670785.0}, {"date": "2017-09-28", "close": 26.01, "volume": 1506206.0}, {"date": "2017-09-29", "close": 25.96, "volume": 1746130.0}, {"date": "2017-10-02", "close": 25.89, "volume": 1901742.0}, {"date": "2017-10-03", "close": 25.63, "volume": 1682593.0}, {"date": "2017-10-04", "close": 25.78, "volume": 1304979.0}, {"date": "2017-10-05", "close": 25.96, "volume": 927624.0}, {"date": "2017-10-06", "close": 26.09, "volume": 660642.0}, {"date": "2017-10-09", "close": 26.18, "volume": 646820.0}, {"date": "2017-10-10", "close": 25.98, "volume": 762607.0}, {"date": "2017-10-11", "close": 26.14, "volume": 632211.0}, {"date": "2017-10-12", "close": 26.19, "volume": 811084.0}, {"date": "2017-10-13", "close": 26.42, "volume": 946690.0}, {"date": "2017-10-16", "close": 26.1, "volume": 1852395.0}, {"date": "2017-10-17", "close": 26.25, "volume": 756189.0}, {"date": "2017-10-18", "close": 26.24, "volume": 694432.0}, {"date": "2017-10-19", "close": 26.4, "volume": 785285.0}, {"date": "2017-10-20", "close": 26.59, "volume": 1621652.0}, {"date": "2017-10-23", "close": 26.42, "volume": 1116239.0}, {"date": "2017-10-24", "close": 25.82, "volume": 905263.0}, {"date": "2017-10-25", "close": 25.93, "volume": 961011.0}, {"date": "2017-10-26", "close": 25.79, "volume": 3314993.0}, {"date": "2017-10-27", "close": 26.82, "volume": 4017840.0}, {"date": "2017-10-30", "close": 27.09, "volume": 2875351.0}, {"date": "2017-10-31", "close": 27.22, "volume": 1871125.0}, {"date": "2017-11-01", "close": 27.36, "volume": 1462636.0}, {"date": "2017-11-02", "close": 28.05, "volume": 2445896.0}, {"date": "2017-11-03", "close": 28.16, "volume": 1710456.0}, {"date": "2017-11-06", "close": 28.5, "volume": 2118010.0}, {"date": "2017-11-07", "close": 28.75, "volume": 2144927.0}, {"date": "2017-11-08", "close": 29.18, "volume": 3191868.0}, {"date": "2017-11-09", "close": 28.94, "volume": 1982840.0}, {"date": "2017-11-10", "close": 29.09, "volume": 1829173.0}, {"date": "2017-11-13", "close": 29.13, "volume": 2074538.0}, {"date": "2017-11-14", "close": 29.21, "volume": 1349488.0}, {"date": "2017-11-15", "close": 29.07, "volume": 1218599.0}, {"date": "2017-11-16", "close": 29.39, "volume": 1749110.0}, {"date": "2017-11-17", "close": 29.08, "volume": 1621849.0}, {"date": "2017-11-20", "close": 28.97, "volume": 1825830.0}, {"date": "2017-11-21", "close": 28.9, "volume": 2298597.0}, {"date": "2017-11-22", "close": 29.13, "volume": 2819000.0}, {"date": "2017-11-24", "close": 29.17, "volume": 573336.0}, {"date": "2017-11-27", "close": 29.39, "volume": 1618020.0}, {"date": "2017-11-28", "close": 28.5, "volume": 2629005.0}, {"date": "2017-11-29", "close": 28.36, "volume": 1834229.0}, {"date": "2017-11-30", "close": 28.54, "volume": 1695217.0}, {"date": "2017-12-01", "close": 28.88, "volume": 1437663.0}, {"date": "2017-12-04", "close": 28.82, "volume": 1269512.0}, {"date": "2017-12-05", "close": 28.61, "volume": 932854.0}, {"date": "2017-12-06", "close": 28.57, "volume": 1168828.0}, {"date": "2017-12-07", "close": 28.48, "volume": 1666712.0}, {"date": "2017-12-08", "close": 28.65, "volume": 1461456.0}, {"date": "2017-12-11", "close": 29.28, "volume": 2914644.0}, {"date": "2017-12-12", "close": 29.3, "volume": 1922052.0}, {"date": "2017-12-13", "close": 29.32, "volume": 1835460.0}, {"date": "2017-12-14", "close": 29.24, "volume": 1892151.0}, {"date": "2017-12-15", "close": 29.39, "volume": 3020035.0}, {"date": "2017-12-18", "close": 29.65, "volume": 1443854.0}, {"date": "2017-12-19", "close": 28.92, "volume": 2253994.0}, {"date": "2017-12-20", "close": 28.56, "volume": 1044497.0}, {"date": "2017-12-21", "close": 28.34, "volume": 1577514.0}, {"date": "2017-12-22", "close": 28.47, "volume": 2042497.0}, {"date": "2017-12-26", "close": 28.87, "volume": 796605.0}, {"date": "2017-12-27", "close": 29.02, "volume": 767795.0}, {"date": "2017-12-28", "close": 29.03, "volume": 1073953.0}, {"date": "2017-12-29", "close": 28.92, "volume": 1027652.0}, {"date": "2018-01-02", "close": 28.54, "volume": 1433520.0}, {"date": "2018-01-03", "close": 28.97, "volume": 1266954.0}, {"date": "2018-01-04", "close": 28.09, "volume": 2136214.0}, {"date": "2018-01-05", "close": 28.09, "volume": 1142257.0}, {"date": "2018-01-08", "close": 28.3, "volume": 1142458.0}, {"date": "2018-01-09", "close": 28.04, "volume": 1332583.0}, {"date": "2018-01-10", "close": 27.71, "volume": 1212528.0}, {"date": "2018-01-11", "close": 27.68, "volume": 2003556.0}, {"date": "2018-01-12", "close": 27.3, "volume": 1847624.0}, {"date": "2018-01-16", "close": 27.36, "volume": 1151279.0}, {"date": "2018-01-17", "close": 27.38, "volume": 2009902.0}, {"date": "2018-01-18", "close": 26.97, "volume": 1227126.0}, {"date": "2018-01-19", "close": 27.06, "volume": 1624863.0}, {"date": "2018-01-22", "close": 27.29, "volume": 1805135.0}, {"date": "2018-01-23", "close": 27.78, "volume": 1279971.0}, {"date": "2018-01-24", "close": 27.49, "volume": 1432380.0}, {"date": "2018-01-25", "close": 27.5, "volume": 2021352.0}, {"date": "2018-01-26", "close": 27.34, "volume": 1236126.0}, {"date": "2018-01-29", "close": 27.08, "volume": 1070785.0}, {"date": "2018-01-30", "close": 27.0, "volume": 1566459.0}, {"date": "2018-01-31", "close": 27.53, "volume": 2483159.0}, {"date": "2018-02-01", "close": 26.91, "volume": 3431173.0}, {"date": "2018-02-02", "close": 26.55, "volume": 1393906.0}, {"date": "2018-02-05", "close": 25.8, "volume": 1110901.0}, {"date": "2018-02-06", "close": 26.11, "volume": 2477448.0}, {"date": "2018-02-07", "close": 26.14, "volume": 1387647.0}, {"date": "2018-02-08", "close": 25.34, "volume": 1732079.0}, {"date": "2018-02-09", "close": 26.18, "volume": 1487871.0}, {"date": "2018-02-12", "close": 26.16, "volume": 1485493.0}, {"date": "2018-02-13", "close": 26.48, "volume": 1569612.0}, {"date": "2018-02-14", "close": 26.05, "volume": 2130651.0}, {"date": "2018-02-15", "close": 26.51, "volume": 1200253.0}, {"date": "2018-02-16", "close": 26.14, "volume": 2000890.0}, {"date": "2018-02-20", "close": 25.89, "volume": 2223980.0}, {"date": "2018-02-21", "close": 25.95, "volume": 2754817.0}, {"date": "2018-02-22", "close": 26.58, "volume": 1360521.0}, {"date": "2018-02-23", "close": 27.16, "volume": 999748.0}, {"date": "2018-02-26", "close": 27.16, "volume": 1979922.0}, {"date": "2018-02-27", "close": 26.65, "volume": 883172.0}, {"date": "2018-02-28", "close": 26.81, "volume": 1585484.0}, {"date": "2018-03-01", "close": 27.04, "volume": 1109014.0}, {"date": "2018-03-02", "close": 27.14, "volume": 1491813.0}, {"date": "2018-03-05", "close": 27.39, "volume": 1172105.0}, {"date": "2018-03-06", "close": 27.46, "volume": 738551.0}, {"date": "2018-03-07", "close": 27.73, "volume": 1337775.0}, {"date": "2018-03-08", "close": 27.97, "volume": 1214184.0}, {"date": "2018-03-09", "close": 27.9, "volume": 1653372.0}, {"date": "2018-03-12", "close": 28.08, "volume": 1659076.0}, {"date": "2018-03-13", "close": 27.98, "volume": 1386955.0}, {"date": "2018-03-14", "close": 27.88, "volume": 1721376.0}, {"date": "2018-03-15", "close": 27.79, "volume": 1024147.0}, {"date": "2018-03-16", "close": 28.05, "volume": 1002745.0}, {"date": "2018-03-19", "close": 27.78, "volume": 819213.0}, {"date": "2018-03-20", "close": 27.8, "volume": 891323.0}, {"date": "2018-03-21", "close": 27.73, "volume": 991023.0}, {"date": "2018-03-22", "close": 27.46, "volume": 1193474.0}, {"date": "2018-03-23", "close": 27.12, "volume": 1238361.0}, {"date": "2018-03-26", "close": 27.4, "volume": 1722319.0}, {"date": "2018-03-27", "close": 27.79, "volume": 1515747.0}, {"date": "2018-03-28", "close": 28.4, "volume": 1503638.0}, {"date": "2018-03-29", "close": 28.2, "volume": 1632047.0}, {"date": "2018-04-02", "close": 27.78, "volume": 1383655.0}, {"date": "2018-04-03", "close": 28.18, "volume": 1299316.0}, {"date": "2018-04-04", "close": 28.45, "volume": 1327755.0}, {"date": "2018-04-05", "close": 28.5, "volume": 1229509.0}, {"date": "2018-04-06", "close": 28.25, "volume": 863556.0}, {"date": "2018-04-09", "close": 28.26, "volume": 699923.0}, {"date": "2018-04-10", "close": 28.4, "volume": 1049144.0}, {"date": "2018-04-11", "close": 28.3, "volume": 1711430.0}, {"date": "2018-04-12", "close": 27.85, "volume": 1528227.0}, {"date": "2018-04-13", "close": 28.04, "volume": 820401.0}, {"date": "2018-04-16", "close": 28.06, "volume": 859584.0}, {"date": "2018-04-17", "close": 28.36, "volume": 2017966.0}, {"date": "2018-04-18", "close": 28.3, "volume": 1045616.0}, {"date": "2018-04-19", "close": 27.93, "volume": 1187193.0}, {"date": "2018-04-20", "close": 27.59, "volume": 926858.0}, {"date": "2018-04-23", "close": 27.59, "volume": 610882.0}, {"date": "2018-04-24", "close": 27.83, "volume": 828229.0}, {"date": "2018-04-25", "close": 27.71, "volume": 835420.0}, {"date": "2018-04-26", "close": 28.38, "volume": 1687242.0}, {"date": "2018-04-27", "close": 29.11, "volume": 1420626.0}, {"date": "2018-04-30", "close": 29.44, "volume": 3228230.0}, {"date": "2018-05-01", "close": 29.53, "volume": 1977760.0}, {"date": "2018-05-02", "close": 29.47, "volume": 1733412.0}, {"date": "2018-05-03", "close": 29.83, "volume": 1455873.0}, {"date": "2018-05-04", "close": 29.92, "volume": 2160148.0}, {"date": "2018-05-07", "close": 30.14, "volume": 1180293.0}, {"date": "2018-05-08", "close": 30.36, "volume": 1772894.0}, {"date": "2018-05-09", "close": 30.49, "volume": 1275742.0}, {"date": "2018-05-10", "close": 30.84, "volume": 1219248.0}, {"date": "2018-05-11", "close": 30.69, "volume": 1446262.0}, {"date": "2018-05-14", "close": 30.27, "volume": 977521.0}, {"date": "2018-05-15", "close": 29.9, "volume": 2043996.0}, {"date": "2018-05-16", "close": 29.77, "volume": 901215.0}, {"date": "2018-05-17", "close": 29.53, "volume": 918166.0}, {"date": "2018-05-18", "close": 29.51, "volume": 981059.0}, {"date": "2018-05-21", "close": 29.86, "volume": 1025377.0}, {"date": "2018-05-22", "close": 29.62, "volume": 1034489.0}, {"date": "2018-05-23", "close": 30.04, "volume": 1218196.0}, {"date": "2018-05-24", "close": 30.15, "volume": 858420.0}, {"date": "2018-05-25", "close": 30.28, "volume": 1003450.0}, {"date": "2018-05-29", "close": 30.41, "volume": 1071532.0}, {"date": "2018-05-30", "close": 30.59, "volume": 785695.0}, {"date": "2018-05-31", "close": 30.5, "volume": 2024241.0}, {"date": "2018-06-01", "close": 30.95, "volume": 2075278.0}, {"date": "2018-06-04", "close": 31.42, "volume": 1606917.0}, {"date": "2018-06-05", "close": 31.38, "volume": 1550681.0}, {"date": "2018-06-06", "close": 31.02, "volume": 1394012.0}, {"date": "2018-06-07", "close": 31.02, "volume": 1692503.0}, {"date": "2018-06-08", "close": 31.35, "volume": 1102486.0}, {"date": "2018-06-11", "close": 31.31, "volume": 870622.0}, {"date": "2018-06-12", "close": 31.53, "volume": 1229436.0}, {"date": "2018-06-13", "close": 31.08, "volume": 1109835.0}, {"date": "2018-06-14", "close": 31.36, "volume": 1267099.0}, {"date": "2018-06-15", "close": 31.29, "volume": 2107508.0}, {"date": "2018-06-18", "close": 31.38, "volume": 800713.0}, {"date": "2018-06-19", "close": 31.35, "volume": 1544944.0}, {"date": "2018-06-20", "close": 31.61, "volume": 1189477.0}, {"date": "2018-06-21", "close": 31.9, "volume": 1477965.0}, {"date": "2018-06-22", "close": 31.85, "volume": 2760279.0}, {"date": "2018-06-25", "close": 31.77, "volume": 2230495.0}, {"date": "2018-06-26", "close": 32.61, "volume": 2450494.0}, {"date": "2018-06-27", "close": 32.44, "volume": 1836065.0}, {"date": "2018-06-28", "close": 32.52, "volume": 1572487.0}, {"date": "2018-06-29", "close": 32.22, "volume": 1555961.0}, {"date": "2018-07-02", "close": 32.04, "volume": 976826.0}, {"date": "2018-07-03", "close": 32.25, "volume": 1013320.0}, {"date": "2018-07-05", "close": 32.93, "volume": 1165705.0}, {"date": "2018-07-06", "close": 32.97, "volume": 809435.0}, {"date": "2018-07-09", "close": 32.39, "volume": 2174096.0}, {"date": "2018-07-10", "close": 32.33, "volume": 1458671.0}, {"date": "2018-07-11", "close": 32.31, "volume": 970860.0}, {"date": "2018-07-12", "close": 32.11, "volume": 1609449.0}, {"date": "2018-07-13", "close": 31.83, "volume": 1071567.0}, {"date": "2018-07-16", "close": 31.5, "volume": 1078356.0}, {"date": "2018-07-17", "close": 30.56, "volume": 2664604.0}, {"date": "2018-07-18", "close": 30.45, "volume": 1618340.0}, {"date": "2018-07-19", "close": 31.01, "volume": 988185.0}, {"date": "2018-07-20", "close": 30.69, "volume": 871600.0}, {"date": "2018-07-23", "close": 30.67, "volume": 1234017.0}, {"date": "2018-07-24", "close": 30.34, "volume": 1421497.0}, {"date": "2018-07-25", "close": 30.41, "volume": 928459.0}, {"date": "2018-07-26", "close": 30.61, "volume": 726792.0}, {"date": "2018-07-27", "close": 29.69, "volume": 2398046.0}, {"date": "2018-07-30", "close": 30.28, "volume": 1482266.0}, {"date": "2018-07-31", "close": 30.36, "volume": 1546718.0}, {"date": "2018-08-01", "close": 30.17, "volume": 2124761.0}, {"date": "2018-08-02", "close": 29.94, "volume": 2094616.0}, {"date": "2018-08-03", "close": 30.61, "volume": 1616516.0}, {"date": "2018-08-06", "close": 30.74, "volume": 1136729.0}, {"date": "2018-08-07", "close": 30.65, "volume": 1391978.0}, {"date": "2018-08-08", "close": 30.43, "volume": 984832.0}, {"date": "2018-08-09", "close": 30.38, "volume": 1087677.0}, {"date": "2018-08-10", "close": 30.38, "volume": 826159.0}, {"date": "2018-08-13", "close": 30.35, "volume": 1348553.0}, {"date": "2018-08-14", "close": 30.56, "volume": 1069244.0}, {"date": "2018-08-15", "close": 30.84, "volume": 1017544.0}, {"date": "2018-08-16", "close": 31.29, "volume": 1284908.0}, {"date": "2018-08-17", "close": 31.75, "volume": 1312536.0}, {"date": "2018-08-20", "close": 31.52, "volume": 921899.0}, {"date": "2018-08-21", "close": 31.32, "volume": 1382056.0}, {"date": "2018-08-22", "close": 30.34, "volume": 1483046.0}, {"date": "2018-08-23", "close": 30.43, "volume": 1164961.0}, {"date": "2018-08-24", "close": 30.66, "volume": 611124.0}, {"date": "2018-08-27", "close": 30.33, "volume": 1112818.0}, {"date": "2018-08-28", "close": 30.71, "volume": 1265107.0}, {"date": "2018-08-29", "close": 30.64, "volume": 840843.0}, {"date": "2018-08-30", "close": 30.43, "volume": 885897.0}, {"date": "2018-08-31", "close": 30.55, "volume": 1149815.0}, {"date": "2018-09-04", "close": 30.19, "volume": 929391.0}, {"date": "2018-09-05", "close": 30.39, "volume": 1453780.0}, {"date": "2018-09-06", "close": 30.53, "volume": 1750678.0}, {"date": "2018-09-07", "close": 29.88, "volume": 1197946.0}, {"date": "2018-09-10", "close": 30.37, "volume": 1948937.0}, {"date": "2018-09-11", "close": 30.1, "volume": 1253917.0}, {"date": "2018-09-12", "close": 30.37, "volume": 1401675.0}, {"date": "2018-09-13", "close": 30.38, "volume": 1313573.0}, {"date": "2018-09-14", "close": 29.81, "volume": 1136866.0}, {"date": "2018-09-17", "close": 29.95, "volume": 1279247.0}, {"date": "2018-09-18", "close": 29.5, "volume": 1003040.0}, {"date": "2018-09-19", "close": 29.18, "volume": 1608698.0}, {"date": "2018-09-20", "close": 29.4, "volume": 1306779.0}, {"date": "2018-09-21", "close": 29.32, "volume": 2143616.0}, {"date": "2018-09-24", "close": 28.94, "volume": 1273944.0}, {"date": "2018-09-25", "close": 29.15, "volume": 880794.0}, {"date": "2018-09-26", "close": 28.78, "volume": 2443446.0}, {"date": "2018-09-27", "close": 28.34, "volume": 1823307.0}, {"date": "2018-09-28", "close": 28.53, "volume": 2352278.0}, {"date": "2018-10-01", "close": 28.17, "volume": 1313954.0}, {"date": "2018-10-02", "close": 28.01, "volume": 1312089.0}, {"date": "2018-10-03", "close": 27.75, "volume": 1086759.0}, {"date": "2018-10-04", "close": 27.68, "volume": 1116543.0}, {"date": "2018-10-05", "close": 27.81, "volume": 1115243.0}, {"date": "2018-10-08", "close": 28.19, "volume": 1073583.0}, {"date": "2018-10-09", "close": 28.14, "volume": 993859.0}, {"date": "2018-10-10", "close": 27.58, "volume": 2190637.0}, {"date": "2018-10-11", "close": 27.29, "volume": 1792009.0}, {"date": "2018-10-12", "close": 27.55, "volume": 1816382.0}, {"date": "2018-10-15", "close": 27.8, "volume": 1344662.0}, {"date": "2018-10-16", "close": 28.12, "volume": 1504265.0}, {"date": "2018-10-17", "close": 27.92, "volume": 1549713.0}, {"date": "2018-10-18", "close": 27.85, "volume": 1355522.0}, {"date": "2018-10-19", "close": 28.01, "volume": 1187095.0}, {"date": "2018-10-22", "close": 27.75, "volume": 1402554.0}, {"date": "2018-10-23", "close": 27.94, "volume": 807164.0}, {"date": "2018-10-24", "close": 28.45, "volume": 1253384.0}, {"date": "2018-10-25", "close": 28.44, "volume": 1874284.0}, {"date": "2018-10-26", "close": 28.41, "volume": 2050968.0}, {"date": "2018-10-29", "close": 29.52, "volume": 2050873.0}, {"date": "2018-10-30", "close": 29.36, "volume": 2028412.0}, {"date": "2018-10-31", "close": 28.98, "volume": 1870973.0}, {"date": "2018-11-01", "close": 28.96, "volume": 1298452.0}, {"date": "2018-11-02", "close": 28.04, "volume": 1348711.0}, {"date": "2018-11-05", "close": 28.61, "volume": 1188896.0}, {"date": "2018-11-06", "close": 28.76, "volume": 911491.0}, {"date": "2018-11-07", "close": 28.87, "volume": 829931.0}, {"date": "2018-11-08", "close": 29.09, "volume": 400008.0}, {"date": "2018-11-09", "close": 29.23, "volume": 583927.0}, {"date": "2018-11-12", "close": 29.24, "volume": 953398.0}, {"date": "2018-11-13", "close": 29.28, "volume": 1386086.0}, {"date": "2018-11-14", "close": 29.75, "volume": 2350376.0}, {"date": "2018-11-15", "close": 29.56, "volume": 1370054.0}, {"date": "2018-11-16", "close": 30.34, "volume": 1474020.0}, {"date": "2018-11-19", "close": 30.5, "volume": 2049215.0}, {"date": "2018-11-20", "close": 30.44, "volume": 1611387.0}, {"date": "2018-11-21", "close": 30.33, "volume": 1673797.0}, {"date": "2018-11-23", "close": 30.28, "volume": 478900.0}, {"date": "2018-11-26", "close": 29.81, "volume": 1152888.0}, {"date": "2018-11-27", "close": 30.39, "volume": 1904855.0}, {"date": "2018-11-28", "close": 30.45, "volume": 852625.0}, {"date": "2018-11-29", "close": 30.74, "volume": 1187153.0}, {"date": "2018-11-30", "close": 31.14, "volume": 1857557.0}, {"date": "2018-12-03", "close": 31.37, "volume": 1663229.0}, {"date": "2018-12-04", "close": 31.42, "volume": 1825210.0}, {"date": "2018-12-06", "close": 32.39, "volume": 2202831.0}, {"date": "2018-12-07", "close": 32.14, "volume": 1617691.0}, {"date": "2018-12-10", "close": 32.12, "volume": 1496830.0}, {"date": "2018-12-11", "close": 32.2, "volume": 1220442.0}, {"date": "2018-12-12", "close": 31.1, "volume": 1608859.0}, {"date": "2018-12-13", "close": 31.44, "volume": 1180875.0}, {"date": "2018-12-14", "close": 31.39, "volume": 1279430.0}, {"date": "2018-12-17", "close": 30.17, "volume": 1351515.0}, {"date": "2018-12-18", "close": 30.3, "volume": 1730195.0}, {"date": "2018-12-19", "close": 30.14, "volume": 1950340.0}, {"date": "2018-12-20", "close": 29.77, "volume": 1623249.0}, {"date": "2018-12-21", "close": 29.4, "volume": 2764246.0}, {"date": "2018-12-24", "close": 28.45, "volume": 856194.0}, {"date": "2018-12-26", "close": 29.11, "volume": 1305900.0}, {"date": "2018-12-27", "close": 29.02, "volume": 1587221.0}, {"date": "2018-12-28", "close": 29.1, "volume": 1407245.0}, {"date": "2018-12-31", "close": 28.69, "volume": 1891389.0}, {"date": "2019-01-02", "close": 28.07, "volume": 1475413.0}, {"date": "2019-01-03", "close": 28.36, "volume": 1263038.0}, {"date": "2019-01-04", "close": 28.13, "volume": 1400083.0}, {"date": "2019-01-07", "close": 28.15, "volume": 1907116.0}, {"date": "2019-01-08", "close": 28.9, "volume": 1884120.0}, {"date": "2019-01-09", "close": 28.37, "volume": 1984717.0}, {"date": "2019-01-10", "close": 28.79, "volume": 2064642.0}, {"date": "2019-01-11", "close": 28.7, "volume": 1063121.0}, {"date": "2019-01-14", "close": 28.77, "volume": 1662584.0}, {"date": "2019-01-15", "close": 29.42, "volume": 1213678.0}, {"date": "2019-01-16", "close": 29.42, "volume": 960092.0}, {"date": "2019-01-17", "close": 29.41, "volume": 924189.0}, {"date": "2019-01-18", "close": 29.25, "volume": 993504.0}, {"date": "2019-01-22", "close": 29.19, "volume": 1092381.0}, {"date": "2019-01-23", "close": 29.07, "volume": 1190317.0}, {"date": "2019-01-24", "close": 29.1, "volume": 720252.0}, {"date": "2019-01-25", "close": 29.48, "volume": 816560.0}, {"date": "2019-01-28", "close": 29.91, "volume": 1349140.0}, {"date": "2019-01-29", "close": 30.61, "volume": 1793053.0}, {"date": "2019-01-30", "close": 30.62, "volume": 1739846.0}, {"date": "2019-01-31", "close": 30.95, "volume": 1486949.0}, {"date": "2019-02-01", "close": 30.5, "volume": 1279086.0}, {"date": "2019-02-04", "close": 30.59, "volume": 815391.0}, {"date": "2019-02-05", "close": 30.75, "volume": 1013791.0}, {"date": "2019-02-06", "close": 30.83, "volume": 1499231.0}, {"date": "2019-02-07", "close": 31.21, "volume": 1092768.0}, {"date": "2019-02-08", "close": 31.34, "volume": 1753712.0}, {"date": "2019-02-11", "close": 31.19, "volume": 1912122.0}, {"date": "2019-02-12", "close": 30.88, "volume": 1283141.0}, {"date": "2019-02-13", "close": 31.05, "volume": 822745.0}, {"date": "2019-02-14", "close": 31.13, "volume": 1038445.0}, {"date": "2019-02-15", "close": 31.21, "volume": 1097924.0}, {"date": "2019-02-19", "close": 31.24, "volume": 1089468.0}, {"date": "2019-02-20", "close": 30.48, "volume": 1427790.0}, {"date": "2019-02-21", "close": 29.6, "volume": 3267161.0}, {"date": "2019-02-22", "close": 30.22, "volume": 1663102.0}, {"date": "2019-02-25", "close": 30.1, "volume": 2142480.0}, {"date": "2019-02-26", "close": 30.23, "volume": 1668949.0}, {"date": "2019-02-27", "close": 30.25, "volume": 2291191.0}, {"date": "2019-02-28", "close": 30.64, "volume": 2083936.0}, {"date": "2019-03-01", "close": 30.42, "volume": 1569186.0}, {"date": "2019-03-04", "close": 30.67, "volume": 1282208.0}, {"date": "2019-03-05", "close": 30.75, "volume": 1518910.0}, {"date": "2019-03-06", "close": 30.48, "volume": 1253419.0}, {"date": "2019-03-07", "close": 30.4, "volume": 1232620.0}, {"date": "2019-03-08", "close": 30.6, "volume": 1055526.0}, {"date": "2019-03-11", "close": 31.03, "volume": 852615.0}, {"date": "2019-03-12", "close": 31.16, "volume": 922319.0}, {"date": "2019-03-13", "close": 31.32, "volume": 1233594.0}, {"date": "2019-03-14", "close": 31.49, "volume": 1513155.0}, {"date": "2019-03-15", "close": 31.39, "volume": 1834799.0}, {"date": "2019-03-18", "close": 31.12, "volume": 1274604.0}, {"date": "2019-03-19", "close": 31.06, "volume": 1343915.0}, {"date": "2019-03-20", "close": 31.5, "volume": 2534687.0}, {"date": "2019-03-21", "close": 31.98, "volume": 1768291.0}, {"date": "2019-03-22", "close": 32.1, "volume": 1799717.0}, {"date": "2019-03-25", "close": 32.31, "volume": 1578669.0}, {"date": "2019-03-26", "close": 32.3, "volume": 1342932.0}, {"date": "2019-03-27", "close": 32.06, "volume": 1426314.0}, {"date": "2019-03-28", "close": 32.43, "volume": 1207542.0}, {"date": "2019-03-29", "close": 32.04, "volume": 1882221.0}, {"date": "2019-04-01", "close": 32.05, "volume": 1248098.0}, {"date": "2019-04-02", "close": 32.25, "volume": 1286019.0}, {"date": "2019-04-03", "close": 32.2, "volume": 972679.0}, {"date": "2019-04-04", "close": 32.07, "volume": 1106488.0}, {"date": "2019-04-05", "close": 32.21, "volume": 898322.0}, {"date": "2019-04-08", "close": 31.82, "volume": 818953.0}, {"date": "2019-04-09", "close": 31.8, "volume": 836835.0}, {"date": "2019-04-10", "close": 32.07, "volume": 1213328.0}, {"date": "2019-04-11", "close": 31.99, "volume": 922011.0}, {"date": "2019-04-12", "close": 32.16, "volume": 814549.0}, {"date": "2019-04-15", "close": 31.81, "volume": 1101379.0}, {"date": "2019-04-16", "close": 31.1, "volume": 1541568.0}, {"date": "2019-04-17", "close": 30.8, "volume": 1817615.0}, {"date": "2019-04-18", "close": 31.18, "volume": 1426581.0}, {"date": "2019-04-22", "close": 30.62, "volume": 1097941.0}, {"date": "2019-04-23", "close": 31.0, "volume": 1190468.0}, {"date": "2019-04-24", "close": 31.45, "volume": 1369354.0}, {"date": "2019-04-25", "close": 31.45, "volume": 1752156.0}, {"date": "2019-04-26", "close": 31.9, "volume": 1537650.0}, {"date": "2019-04-29", "close": 31.63, "volume": 2112192.0}, {"date": "2019-04-30", "close": 31.91, "volume": 1101430.0}, {"date": "2019-05-01", "close": 32.22, "volume": 1874367.0}, {"date": "2019-05-02", "close": 32.28, "volume": 2051031.0}, {"date": "2019-05-03", "close": 32.47, "volume": 1155021.0}, {"date": "2019-05-06", "close": 32.4, "volume": 1067834.0}, {"date": "2019-05-07", "close": 32.04, "volume": 1172730.0}, {"date": "2019-05-08", "close": 32.1, "volume": 1181515.0}, {"date": "2019-05-09", "close": 32.48, "volume": 1856528.0}, {"date": "2019-05-10", "close": 32.82, "volume": 2689499.0}, {"date": "2019-05-13", "close": 33.04, "volume": 2367501.0}, {"date": "2019-05-14", "close": 32.87, "volume": 1160640.0}, {"date": "2019-05-15", "close": 32.87, "volume": 617731.0}, {"date": "2019-05-16", "close": 32.99, "volume": 1193467.0}, {"date": "2019-05-17", "close": 33.06, "volume": 849745.0}, {"date": "2019-05-20", "close": 33.12, "volume": 910713.0}, {"date": "2019-05-21", "close": 33.26, "volume": 1016856.0}, {"date": "2019-05-22", "close": 33.32, "volume": 843936.0}, {"date": "2019-05-23", "close": 33.55, "volume": 1110637.0}, {"date": "2019-05-24", "close": 33.76, "volume": 1177259.0}, {"date": "2019-05-28", "close": 33.61, "volume": 1713855.0}, {"date": "2019-05-29", "close": 33.29, "volume": 2248842.0}, {"date": "2019-05-30", "close": 33.34, "volume": 1301468.0}, {"date": "2019-05-31", "close": 33.72, "volume": 1141426.0}, {"date": "2019-06-03", "close": 33.62, "volume": 943992.0}, {"date": "2019-06-04", "close": 33.39, "volume": 844803.0}, {"date": "2019-06-05", "close": 34.26, "volume": 918430.0}, {"date": "2019-06-06", "close": 33.8, "volume": 1513034.0}, {"date": "2019-06-07", "close": 34.01, "volume": 1063826.0}, {"date": "2019-06-10", "close": 33.88, "volume": 621361.0}, {"date": "2019-06-11", "close": 34.07, "volume": 844709.0}, {"date": "2019-06-12", "close": 33.99, "volume": 1070497.0}, {"date": "2019-06-13", "close": 34.01, "volume": 814039.0}, {"date": "2019-06-14", "close": 33.98, "volume": 703064.0}, {"date": "2019-06-17", "close": 34.26, "volume": 1275683.0}, {"date": "2019-06-18", "close": 34.2, "volume": 978359.0}, {"date": "2019-06-19", "close": 34.2, "volume": 750139.0}, {"date": "2019-06-20", "close": 34.49, "volume": 1469764.0}, {"date": "2019-06-21", "close": 34.16, "volume": 1887175.0}, {"date": "2019-06-24", "close": 34.12, "volume": 975810.0}, {"date": "2019-06-25", "close": 33.6, "volume": 1880800.0}, {"date": "2019-06-26", "close": 33.26, "volume": 1229066.0}, {"date": "2019-06-27", "close": 33.51, "volume": 979074.0}, {"date": "2019-06-28", "close": 33.44, "volume": 2091004.0}, {"date": "2019-07-01", "close": 33.21, "volume": 1154700.0}, {"date": "2019-07-02", "close": 34.07, "volume": 1286770.0}, {"date": "2019-07-03", "close": 34.43, "volume": 665302.0}, {"date": "2019-07-05", "close": 34.35, "volume": 666379.0}, {"date": "2019-07-08", "close": 34.66, "volume": 1503507.0}, {"date": "2019-07-09", "close": 34.85, "volume": 695653.0}, {"date": "2019-07-10", "close": 35.03, "volume": 1009422.0}, {"date": "2019-07-11", "close": 34.93, "volume": 884174.0}, {"date": "2019-07-12", "close": 34.95, "volume": 590869.0}, {"date": "2019-07-15", "close": 34.75, "volume": 1724793.0}, {"date": "2019-07-16", "close": 34.46, "volume": 1532916.0}, {"date": "2019-07-17", "close": 34.56, "volume": 819991.0}, {"date": "2019-07-18", "close": 34.44, "volume": 914509.0}, {"date": "2019-07-19", "close": 33.3, "volume": 2093279.0}, {"date": "2019-07-22", "close": 33.24, "volume": 1383284.0}, {"date": "2019-07-23", "close": 33.41, "volume": 1184261.0}, {"date": "2019-07-24", "close": 33.36, "volume": 1337086.0}, {"date": "2019-07-25", "close": 33.45, "volume": 1764262.0}, {"date": "2019-07-26", "close": 33.36, "volume": 2127561.0}, {"date": "2019-07-29", "close": 33.69, "volume": 1042177.0}, {"date": "2019-07-30", "close": 33.64, "volume": 911001.0}, {"date": "2019-07-31", "close": 33.95, "volume": 1352297.0}, {"date": "2019-08-01", "close": 34.48, "volume": 1875582.0}, {"date": "2019-08-02", "close": 34.82, "volume": 1253936.0}, {"date": "2019-08-05", "close": 34.37, "volume": 1511871.0}, {"date": "2019-08-06", "close": 34.48, "volume": 1283852.0}, {"date": "2019-08-07", "close": 34.88, "volume": 1928238.0}, {"date": "2019-08-08", "close": 35.04, "volume": 1222411.0}, {"date": "2019-08-09", "close": 35.26, "volume": 1787515.0}, {"date": "2019-08-12", "close": 35.27, "volume": 1071181.0}, {"date": "2019-08-13", "close": 35.15, "volume": 739634.0}, {"date": "2019-08-14", "close": 34.78, "volume": 891344.0}, {"date": "2019-08-15", "close": 35.26, "volume": 775356.0}, {"date": "2019-08-16", "close": 35.24, "volume": 1015631.0}, {"date": "2019-08-19", "close": 35.38, "volume": 1131878.0}, {"date": "2019-08-20", "close": 35.13, "volume": 1555042.0}, {"date": "2019-08-21", "close": 35.27, "volume": 1392992.0}, {"date": "2019-08-22", "close": 35.41, "volume": 700922.0}, {"date": "2019-08-23", "close": 35.17, "volume": 1230958.0}, {"date": "2019-08-26", "close": 35.4, "volume": 1026719.0}, {"date": "2019-08-27", "close": 35.56, "volume": 1275115.0}, {"date": "2019-08-28", "close": 35.49, "volume": 871528.0}, {"date": "2019-08-29", "close": 35.68, "volume": 1376808.0}, {"date": "2019-08-30", "close": 35.89, "volume": 1197743.0}, {"date": "2019-09-03", "close": 35.9, "volume": 1530417.0}, {"date": "2019-09-04", "close": 36.31, "volume": 1896229.0}, {"date": "2019-09-05", "close": 35.91, "volume": 2251738.0}, {"date": "2019-09-06", "close": 35.98, "volume": 1729490.0}, {"date": "2019-09-09", "close": 35.78, "volume": 1763549.0}, {"date": "2019-09-10", "close": 35.06, "volume": 1158816.0}, {"date": "2019-09-11", "close": 35.27, "volume": 946313.0}, {"date": "2019-09-12", "close": 35.29, "volume": 1076276.0}, {"date": "2019-09-13", "close": 34.9, "volume": 1405089.0}, {"date": "2019-09-16", "close": 35.11, "volume": 1357301.0}, {"date": "2019-09-17", "close": 35.93, "volume": 1224512.0}, {"date": "2019-09-18", "close": 35.73, "volume": 969483.0}, {"date": "2019-09-19", "close": 35.76, "volume": 699975.0}, {"date": "2019-09-20", "close": 35.62, "volume": 1984603.0}, {"date": "2019-09-23", "close": 35.33, "volume": 1010713.0}, {"date": "2019-09-24", "close": 35.36, "volume": 1026032.0}, {"date": "2019-09-25", "close": 35.15, "volume": 1228733.0}, {"date": "2019-09-26", "close": 35.3, "volume": 1027697.0}, {"date": "2019-09-27", "close": 35.05, "volume": 1350466.0}, {"date": "2019-09-30", "close": 34.9, "volume": 1454661.0}, {"date": "2019-10-01", "close": 34.35, "volume": 1624473.0}, {"date": "2019-10-02", "close": 34.56, "volume": 1461564.0}, {"date": "2019-10-03", "close": 35.14, "volume": 1229372.0}, {"date": "2019-10-04", "close": 35.19, "volume": 1120681.0}, {"date": "2019-10-07", "close": 35.01, "volume": 1258688.0}, {"date": "2019-10-08", "close": 35.16, "volume": 969448.0}, {"date": "2019-10-09", "close": 34.99, "volume": 969936.0}, {"date": "2019-10-10", "close": 34.73, "volume": 1406121.0}, {"date": "2019-10-11", "close": 34.54, "volume": 1421718.0}, {"date": "2019-10-14", "close": 34.67, "volume": 869458.0}, {"date": "2019-10-15", "close": 34.39, "volume": 1051525.0}, {"date": "2019-10-16", "close": 34.35, "volume": 790286.0}, {"date": "2019-10-17", "close": 34.41, "volume": 996857.0}, {"date": "2019-10-18", "close": 34.39, "volume": 941542.0}, {"date": "2019-10-21", "close": 34.92, "volume": 2430676.0}, {"date": "2019-10-22", "close": 34.33, "volume": 2462525.0}, {"date": "2019-10-23", "close": 34.34, "volume": 1708645.0}, {"date": "2019-10-24", "close": 34.3, "volume": 1817749.0}, {"date": "2019-10-25", "close": 32.0, "volume": 3848018.0}, {"date": "2019-10-28", "close": 32.25, "volume": 3689593.0}, {"date": "2019-10-29", "close": 31.95, "volume": 2325786.0}, {"date": "2019-10-30", "close": 31.73, "volume": 3439803.0}, {"date": "2019-10-31", "close": 31.7, "volume": 2552159.0}, {"date": "2019-11-01", "close": 31.88, "volume": 1825380.0}, {"date": "2019-11-04", "close": 31.65, "volume": 2176081.0}, {"date": "2019-11-05", "close": 31.02, "volume": 1930355.0}, {"date": "2019-11-06", "close": 31.36, "volume": 1390180.0}, {"date": "2019-11-07", "close": 31.35, "volume": 1110745.0}, {"date": "2019-11-08", "close": 30.98, "volume": 1153604.0}, {"date": "2019-11-11", "close": 30.89, "volume": 800818.0}, {"date": "2019-11-12", "close": 30.34, "volume": 1115904.0}, {"date": "2019-11-13", "close": 30.9, "volume": 1449663.0}, {"date": "2019-11-14", "close": 31.18, "volume": 1145469.0}, {"date": "2019-11-15", "close": 31.23, "volume": 849957.0}, {"date": "2019-11-18", "close": 31.31, "volume": 1732470.0}, {"date": "2019-11-19", "close": 31.34, "volume": 1435676.0}, {"date": "2019-11-20", "close": 31.44, "volume": 1842775.0}, {"date": "2019-11-21", "close": 31.04, "volume": 1508486.0}, {"date": "2019-11-22", "close": 30.71, "volume": 1729434.0}, {"date": "2019-11-25", "close": 30.58, "volume": 1641838.0}, {"date": "2019-11-26", "close": 30.84, "volume": 2853281.0}, {"date": "2019-11-27", "close": 30.74, "volume": 936694.0}, {"date": "2019-11-29", "close": 30.84, "volume": 819391.0}, {"date": "2019-12-02", "close": 30.22, "volume": 1055790.0}, {"date": "2019-12-03", "close": 30.63, "volume": 1881321.0}, {"date": "2019-12-04", "close": 30.7, "volume": 1765849.0}, {"date": "2019-12-05", "close": 30.95, "volume": 1647940.0}, {"date": "2019-12-06", "close": 31.25, "volume": 2692674.0}, {"date": "2019-12-09", "close": 31.25, "volume": 1697413.0}, {"date": "2019-12-10", "close": 31.0, "volume": 2444824.0}, {"date": "2019-12-11", "close": 30.54, "volume": 2115790.0}, {"date": "2019-12-12", "close": 29.95, "volume": 1982580.0}, {"date": "2019-12-13", "close": 30.22, "volume": 1566380.0}, {"date": "2019-12-16", "close": 30.34, "volume": 1681277.0}, {"date": "2019-12-17", "close": 30.39, "volume": 2792362.0}, {"date": "2019-12-18", "close": 31.02, "volume": 2962789.0}, {"date": "2019-12-19", "close": 31.3, "volume": 2648100.0}, {"date": "2019-12-20", "close": 31.69, "volume": 3006756.0}, {"date": "2019-12-23", "close": 31.27, "volume": 1763763.0}, {"date": "2019-12-24", "close": 31.32, "volume": 404816.0}, {"date": "2019-12-26", "close": 31.32, "volume": 952382.0}, {"date": "2019-12-27", "close": 31.42, "volume": 872459.0}, {"date": "2019-12-30", "close": 31.37, "volume": 1075685.0}, {"date": "2019-12-31", "close": 31.48, "volume": 2126158.0}, {"date": "2020-01-02", "close": 31.28, "volume": 2916492.0}, {"date": "2020-01-03", "close": 31.63, "volume": 1515921.0}, {"date": "2020-01-06", "close": 31.38, "volume": 1717022.0}, {"date": "2020-01-07", "close": 31.07, "volume": 1740277.0}, {"date": "2020-01-08", "close": 31.01, "volume": 1798290.0}, {"date": "2020-01-09", "close": 30.64, "volume": 2260761.0}, {"date": "2020-01-10", "close": 31.05, "volume": 1914449.0}, {"date": "2020-01-13", "close": 31.06, "volume": 1770409.0}, {"date": "2020-01-14", "close": 30.97, "volume": 1603578.0}, {"date": "2020-01-15", "close": 31.03, "volume": 2568598.0}, {"date": "2020-01-16", "close": 31.51, "volume": 1252028.0}, {"date": "2020-01-17", "close": 31.48, "volume": 1523484.0}, {"date": "2020-01-21", "close": 31.72, "volume": 2061053.0}, {"date": "2020-01-22", "close": 31.24, "volume": 2191667.0}, {"date": "2020-01-23", "close": 31.51, "volume": 1212104.0}, {"date": "2020-01-24", "close": 31.65, "volume": 1595901.0}, {"date": "2020-01-27", "close": 31.65, "volume": 1055821.0}, {"date": "2020-01-28", "close": 31.91, "volume": 1325558.0}, {"date": "2020-01-29", "close": 31.59, "volume": 1581358.0}, {"date": "2020-01-30", "close": 31.84, "volume": 1379254.0}, {"date": "2020-01-31", "close": 31.67, "volume": 1119313.0}, {"date": "2020-02-03", "close": 31.46, "volume": 1638322.0}, {"date": "2020-02-04", "close": 31.36, "volume": 1740771.0}, {"date": "2020-02-05", "close": 31.09, "volume": 850331.0}, {"date": "2020-02-06", "close": 31.55, "volume": 1225792.0}, {"date": "2020-02-07", "close": 31.68, "volume": 1017374.0}, {"date": "2020-02-10", "close": 31.82, "volume": 690223.0}, {"date": "2020-02-11", "close": 31.78, "volume": 1494643.0}, {"date": "2020-02-12", "close": 32.13, "volume": 1299402.0}, {"date": "2020-02-13", "close": 32.48, "volume": 2203190.0}, {"date": "2020-02-14", "close": 33.0, "volume": 1322331.0}, {"date": "2020-02-18", "close": 32.39, "volume": 2792947.0}, {"date": "2020-02-19", "close": 31.41, "volume": 4326368.0}, {"date": "2020-02-20", "close": 31.65, "volume": 1886097.0}, {"date": "2020-02-21", "close": 32.26, "volume": 2677819.0}, {"date": "2020-02-24", "close": 32.48, "volume": 2449770.0}, {"date": "2020-02-25", "close": 31.57, "volume": 1977702.0}, {"date": "2020-02-26", "close": 32.25, "volume": 2939431.0}, {"date": "2020-02-27", "close": 30.51, "volume": 2654843.0}, {"date": "2020-02-28", "close": 30.27, "volume": 3880339.0}, {"date": "2020-03-02", "close": 31.78, "volume": 2396040.0}, {"date": "2020-03-03", "close": 31.5, "volume": 2280746.0}, {"date": "2020-03-04", "close": 32.83, "volume": 1817166.0}, {"date": "2020-03-05", "close": 32.83, "volume": 2319363.0}, {"date": "2020-03-06", "close": 32.66, "volume": 1908570.0}, {"date": "2020-03-09", "close": 31.33, "volume": 2537418.0}, {"date": "2020-03-10", "close": 31.68, "volume": 2174047.0}, {"date": "2020-03-11", "close": 30.7, "volume": 2045653.0}, {"date": "2020-03-12", "close": 27.82, "volume": 2660133.0}, {"date": "2020-03-13", "close": 28.41, "volume": 2043340.0}, {"date": "2020-03-16", "close": 23.47, "volume": 3041014.0}, {"date": "2020-03-17", "close": 23.99, "volume": 3664726.0}, {"date": "2020-03-18", "close": 23.0, "volume": 4287424.0}, {"date": "2020-03-19", "close": 22.34, "volume": 3104323.0}, {"date": "2020-03-20", "close": 21.36, "volume": 3138798.0}, {"date": "2020-03-23", "close": 20.85, "volume": 2778686.0}, {"date": "2020-03-24", "close": 22.91, "volume": 3747721.0}, {"date": "2020-03-25", "close": 24.24, "volume": 4129786.0}, {"date": "2020-03-26", "close": 25.5, "volume": 2280830.0}, {"date": "2020-03-27", "close": 26.58, "volume": 1913658.0}, {"date": "2020-03-30", "close": 27.11, "volume": 2222719.0}, {"date": "2020-03-31", "close": 26.79, "volume": 2267393.0}, {"date": "2020-04-01", "close": 25.57, "volume": 2324894.0}, {"date": "2020-04-02", "close": 25.27, "volume": 2470016.0}, {"date": "2020-04-03", "close": 24.83, "volume": 2064608.0}, {"date": "2020-04-06", "close": 26.45, "volume": 1515728.0}, {"date": "2020-04-07", "close": 26.27, "volume": 2491041.0}, {"date": "2020-04-08", "close": 26.67, "volume": 1624107.0}, {"date": "2020-04-09", "close": 27.7, "volume": 2393414.0}, {"date": "2020-04-13", "close": 26.68, "volume": 1522676.0}, {"date": "2020-04-14", "close": 26.86, "volume": 1894424.0}, {"date": "2020-04-15", "close": 25.84, "volume": 2057766.0}, {"date": "2020-04-16", "close": 25.21, "volume": 1791863.0}, {"date": "2020-04-17", "close": 25.55, "volume": 928835.0}, {"date": "2020-04-20", "close": 25.36, "volume": 1149770.0}, {"date": "2020-04-21", "close": 25.28, "volume": 1451107.0}, {"date": "2020-04-22", "close": 26.5, "volume": 2271362.0}, {"date": "2020-04-23", "close": 25.5, "volume": 1919473.0}, {"date": "2020-04-24", "close": 25.28, "volume": 1203796.0}, {"date": "2020-04-27", "close": 25.7, "volume": 1431569.0}, {"date": "2020-04-28", "close": 26.1, "volume": 1745191.0}, {"date": "2020-04-29", "close": 25.5, "volume": 2284839.0}, {"date": "2020-04-30", "close": 25.2, "volume": 1690407.0}, {"date": "2020-05-01", "close": 24.72, "volume": 1344549.0}, {"date": "2020-05-04", "close": 24.4, "volume": 856821.0}, {"date": "2020-05-05", "close": 24.34, "volume": 841319.0}, {"date": "2020-05-06", "close": 24.14, "volume": 1094404.0}, {"date": "2020-05-07", "close": 24.55, "volume": 1529198.0}, {"date": "2020-05-08", "close": 26.75, "volume": 1500259.0}, {"date": "2020-05-11", "close": 25.88, "volume": 1636227.0}, {"date": "2020-05-12", "close": 24.47, "volume": 1697652.0}, {"date": "2020-05-13", "close": 24.04, "volume": 964656.0}, {"date": "2020-05-14", "close": 24.1, "volume": 1238750.0}, {"date": "2020-05-15", "close": 23.48, "volume": 1368335.0}, {"date": "2020-05-18", "close": 24.94, "volume": 1100091.0}, {"date": "2020-05-19", "close": 25.15, "volume": 1126288.0}, {"date": "2020-05-20", "close": 25.08, "volume": 856482.0}, {"date": "2020-05-21", "close": 25.25, "volume": 1279602.0}, {"date": "2020-05-22", "close": 25.54, "volume": 1172385.0}, {"date": "2020-05-26", "close": 26.77, "volume": 1465890.0}, {"date": "2020-05-27", "close": 27.82, "volume": 2056144.0}, {"date": "2020-05-28", "close": 28.29, "volume": 1824616.0}, {"date": "2020-05-29", "close": 28.46, "volume": 1748234.0}, {"date": "2020-06-01", "close": 28.37, "volume": 1654100.0}, {"date": "2020-06-02", "close": 28.59, "volume": 1577685.0}, {"date": "2020-06-03", "close": 29.5, "volume": 1305374.0}, {"date": "2020-06-04", "close": 29.11, "volume": 1672643.0}, {"date": "2020-06-05", "close": 29.54, "volume": 2535387.0}, {"date": "2020-06-08", "close": 29.17, "volume": 1679919.0}, {"date": "2020-06-09", "close": 28.99, "volume": 1471419.0}, {"date": "2020-06-10", "close": 28.24, "volume": 1102129.0}, {"date": "2020-06-11", "close": 26.6, "volume": 991462.0}, {"date": "2020-06-12", "close": 27.77, "volume": 2261543.0}, {"date": "2020-06-15", "close": 27.99, "volume": 2018286.0}, {"date": "2020-06-16", "close": 28.5, "volume": 1665723.0}, {"date": "2020-06-17", "close": 28.05, "volume": 1046918.0}, {"date": "2020-06-18", "close": 27.9, "volume": 1304458.0}, {"date": "2020-06-19", "close": 26.91, "volume": 3927191.0}, {"date": "2020-06-22", "close": 26.93, "volume": 1233263.0}, {"date": "2020-06-23", "close": 26.72, "volume": 1521330.0}, {"date": "2020-06-24", "close": 26.76, "volume": 1488463.0}, {"date": "2020-06-25", "close": 26.96, "volume": 1219148.0}, {"date": "2020-06-26", "close": 26.31, "volume": 2043253.0}, {"date": "2020-06-29", "close": 27.0, "volume": 1165080.0}, {"date": "2020-06-30", "close": 26.99, "volume": 1433003.0}, {"date": "2020-07-01", "close": 28.12, "volume": 910121.0}, {"date": "2020-07-02", "close": 28.58, "volume": 1536229.0}, {"date": "2020-07-06", "close": 28.0, "volume": 889154.0}, {"date": "2020-07-07", "close": 27.51, "volume": 705367.0}, {"date": "2020-07-08", "close": 27.72, "volume": 1038520.0}, {"date": "2020-07-09", "close": 27.42, "volume": 622428.0}, {"date": "2020-07-10", "close": 27.38, "volume": 855351.0}, {"date": "2020-07-13", "close": 27.24, "volume": 708363.0}, {"date": "2020-07-14", "close": 27.76, "volume": 1363611.0}, {"date": "2020-07-15", "close": 27.9, "volume": 1256543.0}, {"date": "2020-07-16", "close": 27.91, "volume": 1381504.0}, {"date": "2020-07-17", "close": 28.73, "volume": 1061507.0}, {"date": "2020-07-20", "close": 27.73, "volume": 1194991.0}, {"date": "2020-07-21", "close": 27.68, "volume": 868708.0}, {"date": "2020-07-22", "close": 28.35, "volume": 672026.0}, {"date": "2020-07-23", "close": 28.01, "volume": 766152.0}, {"date": "2020-07-24", "close": 27.65, "volume": 542140.0}, {"date": "2020-07-27", "close": 27.69, "volume": 701586.0}, {"date": "2020-07-28", "close": 28.42, "volume": 1075820.0}, {"date": "2020-07-29", "close": 29.21, "volume": 1125822.0}, {"date": "2020-07-30", "close": 29.27, "volume": 845925.0}, {"date": "2020-07-31", "close": 29.67, "volume": 1890544.0}, {"date": "2020-08-03", "close": 29.09, "volume": 1042391.0}, {"date": "2020-08-04", "close": 29.51, "volume": 1257734.0}, {"date": "2020-08-05", "close": 29.18, "volume": 1195548.0}, {"date": "2020-08-06", "close": 29.14, "volume": 907430.0}, {"date": "2020-08-07", "close": 30.21, "volume": 1956113.0}, {"date": "2020-08-10", "close": 30.65, "volume": 1245971.0}, {"date": "2020-08-11", "close": 30.49, "volume": 1205012.0}, {"date": "2020-08-12", "close": 30.74, "volume": 1131196.0}, {"date": "2020-08-13", "close": 30.48, "volume": 1460043.0}, {"date": "2020-08-14", "close": 30.96, "volume": 1164901.0}, {"date": "2020-08-17", "close": 31.25, "volume": 1373807.0}, {"date": "2020-08-18", "close": 31.37, "volume": 1087156.0}, {"date": "2020-08-19", "close": 30.38, "volume": 1142404.0}, {"date": "2020-08-20", "close": 30.91, "volume": 1001070.0}, {"date": "2020-08-21", "close": 30.98, "volume": 893854.0}, {"date": "2020-08-24", "close": 31.3, "volume": 632527.0}, {"date": "2020-08-25", "close": 31.4, "volume": 1079120.0}, {"date": "2020-08-26", "close": 30.96, "volume": 1057592.0}, {"date": "2020-08-27", "close": 31.29, "volume": 829175.0}, {"date": "2020-08-28", "close": 31.59, "volume": 951825.0}, {"date": "2020-08-31", "close": 31.62, "volume": 831115.0}, {"date": "2020-09-01", "close": 31.56, "volume": 1018581.0}, {"date": "2020-09-02", "close": 32.13, "volume": 981501.0}, {"date": "2020-09-03", "close": 32.01, "volume": 1233649.0}, {"date": "2020-09-04", "close": 31.94, "volume": 821854.0}, {"date": "2020-09-08", "close": 31.71, "volume": 932444.0}, {"date": "2020-09-09", "close": 32.11, "volume": 1003524.0}, {"date": "2020-09-10", "close": 32.25, "volume": 845765.0}, {"date": "2020-09-11", "close": 32.21, "volume": 717779.0}, {"date": "2020-09-14", "close": 32.73, "volume": 654404.0}, {"date": "2020-09-15", "close": 32.65, "volume": 702754.0}, {"date": "2020-09-16", "close": 32.78, "volume": 996600.0}, {"date": "2020-09-17", "close": 32.61, "volume": 1253199.0}, {"date": "2020-09-18", "close": 32.21, "volume": 2264676.0}, {"date": "2020-09-21", "close": 31.64, "volume": 949215.0}, {"date": "2020-09-22", "close": 31.93, "volume": 1183836.0}, {"date": "2020-09-23", "close": 31.01, "volume": 712923.0}, {"date": "2020-09-24", "close": 31.25, "volume": 788520.0}, {"date": "2020-09-25", "close": 31.92, "volume": 924844.0}, {"date": "2020-09-28", "close": 32.55, "volume": 734341.0}, {"date": "2020-09-29", "close": 32.32, "volume": 676147.0}, {"date": "2020-09-30", "close": 32.31, "volume": 1343491.0}, {"date": "2020-10-01", "close": 32.96, "volume": 1826033.0}, {"date": "2020-10-02", "close": 33.75, "volume": 1690198.0}, {"date": "2020-10-05", "close": 34.0, "volume": 1325505.0}, {"date": "2020-10-06", "close": 33.98, "volume": 1841002.0}, {"date": "2020-10-07", "close": 34.06, "volume": 1139521.0}, {"date": "2020-10-08", "close": 34.35, "volume": 1110843.0}, {"date": "2020-10-09", "close": 34.33, "volume": 838653.0}, {"date": "2020-10-12", "close": 34.59, "volume": 1177600.0}, {"date": "2020-10-13", "close": 34.83, "volume": 1086480.0}, {"date": "2020-10-14", "close": 34.61, "volume": 1431863.0}, {"date": "2020-10-15", "close": 34.87, "volume": 929049.0}, {"date": "2020-10-16", "close": 34.28, "volume": 798924.0}, {"date": "2020-10-19", "close": 33.56, "volume": 985778.0}, {"date": "2020-10-20", "close": 34.0, "volume": 717010.0}, {"date": "2020-10-21", "close": 34.03, "volume": 631357.0}, {"date": "2020-10-22", "close": 34.47, "volume": 695317.0}, {"date": "2020-10-23", "close": 34.27, "volume": 2667029.0}, {"date": "2020-10-26", "close": 34.55, "volume": 1060304.0}, {"date": "2020-10-27", "close": 34.04, "volume": 1599817.0}, {"date": "2020-10-28", "close": 33.22, "volume": 1268502.0}, {"date": "2020-10-29", "close": 33.65, "volume": 1156045.0}, {"date": "2020-10-30", "close": 33.93, "volume": 1045372.0}, {"date": "2020-11-02", "close": 34.08, "volume": 922770.0}, {"date": "2020-11-03", "close": 34.48, "volume": 715571.0}, {"date": "2020-11-04", "close": 34.21, "volume": 867365.0}, {"date": "2020-11-05", "close": 33.93, "volume": 797003.0}, {"date": "2020-11-06", "close": 33.45, "volume": 1372858.0}, {"date": "2020-11-09", "close": 31.24, "volume": 3024652.0}, {"date": "2020-11-10", "close": 33.22, "volume": 2536840.0}, {"date": "2020-11-11", "close": 33.7, "volume": 1891190.0}, {"date": "2020-11-12", "close": 33.55, "volume": 1455797.0}, {"date": "2020-11-13", "close": 34.0, "volume": 1398768.0}, {"date": "2020-11-16", "close": 33.91, "volume": 2058812.0}, {"date": "2020-11-17", "close": 33.84, "volume": 1539580.0}, {"date": "2020-11-18", "close": 32.99, "volume": 755194.0}, {"date": "2020-11-19", "close": 33.26, "volume": 778840.0}, {"date": "2020-11-20", "close": 33.18, "volume": 959861.0}, {"date": "2020-11-23", "close": 32.24, "volume": 884242.0}, {"date": "2020-11-24", "close": 32.08, "volume": 1572113.0}, {"date": "2020-11-25", "close": 32.69, "volume": 1110806.0}, {"date": "2020-11-27", "close": 31.87, "volume": 262637.0}, {"date": "2020-11-30", "close": 32.53, "volume": 1541453.0}, {"date": "2020-12-01", "close": 32.59, "volume": 1181573.0}, {"date": "2020-12-02", "close": 32.23, "volume": 792870.0}, {"date": "2020-12-03", "close": 32.57, "volume": 941336.0}, {"date": "2020-12-04", "close": 32.75, "volume": 778876.0}, {"date": "2020-12-07", "close": 32.55, "volume": 1457705.0}, {"date": "2020-12-08", "close": 32.07, "volume": 1055330.0}, {"date": "2020-12-09", "close": 32.39, "volume": 1302337.0}, {"date": "2020-12-10", "close": 32.55, "volume": 2241600.0}, {"date": "2020-12-11", "close": 32.91, "volume": 1744004.0}, {"date": "2020-12-14", "close": 32.59, "volume": 2873470.0}, {"date": "2020-12-15", "close": 32.82, "volume": 1308522.0}, {"date": "2020-12-16", "close": 32.99, "volume": 2321344.0}, {"date": "2020-12-17", "close": 33.52, "volume": 1713139.0}, {"date": "2020-12-18", "close": 33.18, "volume": 2135392.0}, {"date": "2020-12-21", "close": 33.42, "volume": 1304086.0}, {"date": "2020-12-22", "close": 33.95, "volume": 729752.0}, {"date": "2020-12-23", "close": 33.37, "volume": 734949.0}, {"date": "2020-12-24", "close": 33.7, "volume": 267102.0}, {"date": "2020-12-28", "close": 33.74, "volume": 735816.0}, {"date": "2020-12-29", "close": 33.78, "volume": 1248289.0}, {"date": "2020-12-30", "close": 33.74, "volume": 661014.0}, {"date": "2020-12-31", "close": 33.61, "volume": 1240034.0}, {"date": "2021-01-04", "close": 32.33, "volume": 1072921.0}, {"date": "2021-01-05", "close": 31.87, "volume": 1229683.0}, {"date": "2021-01-06", "close": 32.91, "volume": 2682366.0}, {"date": "2021-01-07", "close": 33.16, "volume": 2454711.0}, {"date": "2021-01-08", "close": 33.71, "volume": 1067922.0}, {"date": "2021-01-11", "close": 33.46, "volume": 985219.0}, {"date": "2021-01-12", "close": 33.68, "volume": 778343.0}, {"date": "2021-01-13", "close": 33.9, "volume": 1756838.0}, {"date": "2021-01-14", "close": 33.81, "volume": 670438.0}, {"date": "2021-01-15", "close": 34.44, "volume": 906153.0}, {"date": "2021-01-19", "close": 34.07, "volume": 916401.0}, {"date": "2021-01-20", "close": 34.77, "volume": 1384727.0}, {"date": "2021-01-21", "close": 34.79, "volume": 742657.0}, {"date": "2021-01-22", "close": 34.97, "volume": 829197.0}, {"date": "2021-01-25", "close": 35.3, "volume": 1019579.0}, {"date": "2021-01-26", "close": 35.55, "volume": 764279.0}, {"date": "2021-01-27", "close": 35.62, "volume": 1340094.0}, {"date": "2021-01-28", "close": 34.75, "volume": 1137408.0}, {"date": "2021-01-29", "close": 34.84, "volume": 1357472.0}, {"date": "2021-02-01", "close": 35.57, "volume": 912538.0}, {"date": "2021-02-02", "close": 35.49, "volume": 850136.0}, {"date": "2021-02-03", "close": 35.62, "volume": 729581.0}, {"date": "2021-02-04", "close": 35.37, "volume": 1736585.0}, {"date": "2021-02-05", "close": 35.29, "volume": 779957.0}, {"date": "2021-02-08", "close": 35.75, "volume": 940204.0}, {"date": "2021-02-09", "close": 36.5, "volume": 991362.0}, {"date": "2021-02-10", "close": 36.31, "volume": 1032994.0}, {"date": "2021-02-11", "close": 35.95, "volume": 916428.0}, {"date": "2021-02-12", "close": 35.87, "volume": 1179797.0}, {"date": "2021-02-16", "close": 35.77, "volume": 1129077.0}, {"date": "2021-02-17", "close": 35.91, "volume": 1221715.0}, {"date": "2021-02-18", "close": 35.98, "volume": 1203082.0}, {"date": "2021-02-19", "close": 36.44, "volume": 861516.0}, {"date": "2021-02-22", "close": 36.41, "volume": 952515.0}, {"date": "2021-02-23", "close": 37.6, "volume": 1250491.0}, {"date": "2021-02-24", "close": 38.04, "volume": 1635548.0}, {"date": "2021-02-25", "close": 38.56, "volume": 1827548.0}, {"date": "2021-02-26", "close": 36.96, "volume": 2339224.0}, {"date": "2021-03-01", "close": 36.47, "volume": 2377056.0}, {"date": "2021-03-02", "close": 36.2, "volume": 2179361.0}, {"date": "2021-03-03", "close": 35.84, "volume": 1257046.0}, {"date": "2021-03-04", "close": 35.41, "volume": 1515557.0}, {"date": "2021-03-05", "close": 36.46, "volume": 1275958.0}, {"date": "2021-03-08", "close": 37.11, "volume": 851259.0}, {"date": "2021-03-09", "close": 37.04, "volume": 656160.0}, {"date": "2021-03-10", "close": 37.58, "volume": 764516.0}, {"date": "2021-03-11", "close": 37.15, "volume": 616663.0}, {"date": "2021-03-12", "close": 37.97, "volume": 1232082.0}, {"date": "2021-03-15", "close": 38.52, "volume": 764157.0}, {"date": "2021-03-16", "close": 38.48, "volume": 888859.0}, {"date": "2021-03-17", "close": 37.89, "volume": 642879.0}, {"date": "2021-03-18", "close": 38.01, "volume": 903587.0}, {"date": "2021-03-19", "close": 36.54, "volume": 2021700.0}, {"date": "2021-03-22", "close": 37.05, "volume": 767624.0}, {"date": "2021-03-23", "close": 37.7, "volume": 903343.0}, {"date": "2021-03-24", "close": 37.47, "volume": 1225264.0}, {"date": "2021-03-25", "close": 37.7, "volume": 1263990.0}, {"date": "2021-03-26", "close": 38.14, "volume": 1431632.0}, {"date": "2021-03-29", "close": 38.52, "volume": 797306.0}, {"date": "2021-03-30", "close": 38.35, "volume": 720645.0}, {"date": "2021-03-31", "close": 37.83, "volume": 1325215.0}, {"date": "2021-04-01", "close": 38.77, "volume": 1073025.0}, {"date": "2021-04-05", "close": 38.85, "volume": 797860.0}, {"date": "2021-04-06", "close": 39.2, "volume": 947077.0}, {"date": "2021-04-07", "close": 39.5, "volume": 1031057.0}, {"date": "2021-04-08", "close": 39.41, "volume": 834684.0}, {"date": "2021-04-09", "close": 39.57, "volume": 819613.0}, {"date": "2021-04-12", "close": 39.82, "volume": 709638.0}, {"date": "2021-04-13", "close": 40.56, "volume": 1588917.0}, {"date": "2021-04-14", "close": 40.12, "volume": 679029.0}, {"date": "2021-04-15", "close": 40.65, "volume": 602400.0}, {"date": "2021-04-16", "close": 40.61, "volume": 649476.0}, {"date": "2021-04-19", "close": 41.05, "volume": 1050641.0}, {"date": "2021-04-20", "close": 41.67, "volume": 1053477.0}, {"date": "2021-04-21", "close": 41.61, "volume": 708700.0}, {"date": "2021-04-22", "close": 41.73, "volume": 983312.0}, {"date": "2021-04-23", "close": 42.03, "volume": 746730.0}, {"date": "2021-04-26", "close": 41.55, "volume": 977604.0}, {"date": "2021-04-27", "close": 41.53, "volume": 841962.0}, {"date": "2021-04-28", "close": 41.28, "volume": 1167149.0}, {"date": "2021-04-29", "close": 41.93, "volume": 844347.0}, {"date": "2021-04-30", "close": 42.34, "volume": 1111707.0}, {"date": "2021-05-03", "close": 41.72, "volume": 1392059.0}, {"date": "2021-05-04", "close": 41.9, "volume": 1342765.0}, {"date": "2021-05-05", "close": 41.57, "volume": 981972.0}, {"date": "2021-05-06", "close": 42.02, "volume": 1062004.0}, {"date": "2021-05-07", "close": 42.18, "volume": 1001317.0}, {"date": "2021-05-10", "close": 42.65, "volume": 1176860.0}, {"date": "2021-05-11", "close": 41.49, "volume": 989783.0}, {"date": "2021-05-12", "close": 40.77, "volume": 658454.0}, {"date": "2021-05-13", "close": 41.85, "volume": 1026124.0}, {"date": "2021-05-14", "close": 42.05, "volume": 1438888.0}, {"date": "2021-05-17", "close": 42.41, "volume": 990425.0}, {"date": "2021-05-18", "close": 42.44, "volume": 768630.0}, {"date": "2021-05-19", "close": 42.32, "volume": 847341.0}, {"date": "2021-05-20", "close": 42.71, "volume": 820462.0}, {"date": "2021-05-21", "close": 42.7, "volume": 596833.0}, {"date": "2021-05-24", "close": 42.94, "volume": 990027.0}, {"date": "2021-05-25", "close": 42.88, "volume": 1084929.0}, {"date": "2021-05-26", "close": 43.08, "volume": 1124867.0}, {"date": "2021-05-27", "close": 43.05, "volume": 1266080.0}, {"date": "2021-05-28", "close": 43.79, "volume": 1518879.0}, {"date": "2021-06-01", "close": 44.51, "volume": 1373372.0}, {"date": "2021-06-02", "close": 44.95, "volume": 1016106.0}, {"date": "2021-06-03", "close": 45.18, "volume": 940941.0}, {"date": "2021-06-04", "close": 44.97, "volume": 1030324.0}, {"date": "2021-06-07", "close": 45.66, "volume": 675615.0}, {"date": "2021-06-08", "close": 45.96, "volume": 646633.0}, {"date": "2021-06-09", "close": 46.04, "volume": 437289.0}, {"date": "2021-06-10", "close": 46.39, "volume": 512193.0}, {"date": "2021-06-11", "close": 46.39, "volume": 537225.0}, {"date": "2021-06-14", "close": 46.71, "volume": 661676.0}, {"date": "2021-06-15", "close": 46.32, "volume": 638078.0}, {"date": "2021-06-16", "close": 45.87, "volume": 1229896.0}, {"date": "2021-06-17", "close": 46.36, "volume": 895741.0}, {"date": "2021-06-18", "close": 45.84, "volume": 1448280.0}, {"date": "2021-06-21", "close": 47.21, "volume": 751144.0}, {"date": "2021-06-22", "close": 46.71, "volume": 863455.0}, {"date": "2021-06-23", "close": 46.98, "volume": 796379.0}, {"date": "2021-06-24", "close": 46.88, "volume": 567059.0}, {"date": "2021-06-25", "close": 47.68, "volume": 1524006.0}, {"date": "2021-06-28", "close": 47.06, "volume": 977206.0}, {"date": "2021-06-29", "close": 46.85, "volume": 560817.0}, {"date": "2021-06-30", "close": 46.32, "volume": 1134822.0}, {"date": "2021-07-01", "close": 46.3, "volume": 930287.0}, {"date": "2021-07-02", "close": 46.83, "volume": 650563.0}, {"date": "2021-07-06", "close": 48.04, "volume": 1158570.0}, {"date": "2021-07-07", "close": 47.74, "volume": 1888576.0}, {"date": "2021-07-08", "close": 47.47, "volume": 1107456.0}, {"date": "2021-07-09", "close": 48.51, "volume": 2095730.0}, {"date": "2021-07-12", "close": 48.9, "volume": 545582.0}, {"date": "2021-07-13", "close": 47.97, "volume": 829650.0}, {"date": "2021-07-14", "close": 48.4, "volume": 1112186.0}, {"date": "2021-07-15", "close": 48.38, "volume": 1331845.0}, {"date": "2021-07-16", "close": 48.59, "volume": 871734.0}, {"date": "2021-07-19", "close": 47.48, "volume": 1443953.0}, {"date": "2021-07-20", "close": 48.05, "volume": 2468790.0}, {"date": "2021-07-21", "close": 47.58, "volume": 1050715.0}, {"date": "2021-07-22", "close": 47.98, "volume": 871294.0}, {"date": "2021-07-23", "close": 48.98, "volume": 643038.0}, {"date": "2021-07-26", "close": 48.72, "volume": 618023.0}, {"date": "2021-07-27", "close": 48.86, "volume": 692224.0}, {"date": "2021-07-28", "close": 49.09, "volume": 1188447.0}, {"date": "2021-07-29", "close": 49.33, "volume": 763590.0}, {"date": "2021-07-30", "close": 49.66, "volume": 1068801.0}, {"date": "2021-08-02", "close": 49.91, "volume": 1049387.0}, {"date": "2021-08-03", "close": 50.37, "volume": 753523.0}, {"date": "2021-08-04", "close": 50.22, "volume": 943113.0}, {"date": "2021-08-05", "close": 50.31, "volume": 975412.0}, {"date": "2021-08-06", "close": 50.14, "volume": 815130.0}, {"date": "2021-08-09", "close": 49.83, "volume": 1400200.0}, {"date": "2021-08-10", "close": 49.98, "volume": 792568.0}, {"date": "2021-08-11", "close": 50.11, "volume": 719442.0}, {"date": "2021-08-12", "close": 50.47, "volume": 583393.0}, {"date": "2021-08-13", "close": 50.65, "volume": 620430.0}, {"date": "2021-08-16", "close": 50.81, "volume": 473196.0}, {"date": "2021-08-17", "close": 50.98, "volume": 730830.0}, {"date": "2021-08-18", "close": 50.84, "volume": 627524.0}, {"date": "2021-08-19", "close": 51.0, "volume": 912654.0}, {"date": "2021-08-20", "close": 51.34, "volume": 595974.0}, {"date": "2021-08-23", "close": 50.96, "volume": 740614.0}, {"date": "2021-08-24", "close": 50.83, "volume": 765174.0}, {"date": "2021-08-25", "close": 51.04, "volume": 729869.0}, {"date": "2021-08-26", "close": 52.14, "volume": 1853614.0}, {"date": "2021-08-27", "close": 52.79, "volume": 1406431.0}, {"date": "2021-08-30", "close": 53.37, "volume": 1451078.0}, {"date": "2021-08-31", "close": 53.5, "volume": 1425688.0}, {"date": "2021-09-01", "close": 53.77, "volume": 1232977.0}, {"date": "2021-09-02", "close": 54.54, "volume": 1355070.0}, {"date": "2021-09-03", "close": 54.85, "volume": 905717.0}, {"date": "2021-09-07", "close": 54.26, "volume": 960140.0}, {"date": "2021-09-08", "close": 54.93, "volume": 801350.0}, {"date": "2021-09-09", "close": 53.28, "volume": 1305900.0}, {"date": "2021-09-10", "close": 53.39, "volume": 1003468.0}, {"date": "2021-09-13", "close": 53.29, "volume": 545875.0}, {"date": "2021-09-14", "close": 52.79, "volume": 737938.0}, {"date": "2021-09-15", "close": 52.83, "volume": 607208.0}, {"date": "2021-09-16", "close": 52.58, "volume": 636228.0}, {"date": "2021-09-17", "close": 51.81, "volume": 2217597.0}, {"date": "2021-09-20", "close": 51.89, "volume": 787627.0}, {"date": "2021-09-21", "close": 51.91, "volume": 582384.0}, {"date": "2021-09-22", "close": 51.37, "volume": 995531.0}, {"date": "2021-09-23", "close": 50.8, "volume": 835796.0}, {"date": "2021-09-24", "close": 50.15, "volume": 1321087.0}, {"date": "2021-09-27", "close": 49.24, "volume": 1041356.0}, {"date": "2021-09-28", "close": 49.25, "volume": 1216978.0}, {"date": "2021-09-29", "close": 49.91, "volume": 882572.0}, {"date": "2021-09-30", "close": 48.45, "volume": 1142457.0}, {"date": "2021-10-01", "close": 48.62, "volume": 847499.0}, {"date": "2021-10-04", "close": 48.55, "volume": 957266.0}, {"date": "2021-10-05", "close": 48.03, "volume": 1220845.0}, {"date": "2021-10-06", "close": 49.06, "volume": 992148.0}, {"date": "2021-10-07", "close": 49.05, "volume": 982044.0}, {"date": "2021-10-08", "close": 48.7, "volume": 598317.0}, {"date": "2021-10-11", "close": 49.09, "volume": 559464.0}, {"date": "2021-10-12", "close": 50.58, "volume": 867271.0}, {"date": "2021-10-13", "close": 51.8, "volume": 1065043.0}, {"date": "2021-10-14", "close": 52.43, "volume": 591677.0}, {"date": "2021-10-15", "close": 52.1, "volume": 769423.0}, {"date": "2021-10-18", "close": 52.6, "volume": 544085.0}, {"date": "2021-10-19", "close": 52.14, "volume": 365472.0}, {"date": "2021-10-20", "close": 52.74, "volume": 339529.0}, {"date": "2021-10-21", "close": 52.7, "volume": 588095.0}, {"date": "2021-10-22", "close": 53.15, "volume": 1036231.0}, {"date": "2021-10-25", "close": 53.57, "volume": 870996.0}, {"date": "2021-10-26", "close": 53.52, "volume": 476835.0}, {"date": "2021-10-27", "close": 52.88, "volume": 1073969.0}, {"date": "2021-10-28", "close": 54.9, "volume": 1203948.0}, {"date": "2021-10-29", "close": 55.01, "volume": 1530872.0}, {"date": "2021-11-01", "close": 54.79, "volume": 900148.0}, {"date": "2021-11-02", "close": 55.79, "volume": 1063524.0}, {"date": "2021-11-03", "close": 55.19, "volume": 1240343.0}, {"date": "2021-11-04", "close": 55.29, "volume": 610405.0}, {"date": "2021-11-05", "close": 53.53, "volume": 1063594.0}, {"date": "2021-11-08", "close": 54.14, "volume": 962996.0}, {"date": "2021-11-09", "close": 54.09, "volume": 710487.0}, {"date": "2021-11-10", "close": 54.1, "volume": 571077.0}, {"date": "2021-11-11", "close": 54.4, "volume": 415542.0}, {"date": "2021-11-12", "close": 54.6, "volume": 657440.0}, {"date": "2021-11-15", "close": 55.04, "volume": 474957.0}, {"date": "2021-11-16", "close": 53.32, "volume": 2136380.0}, {"date": "2021-11-17", "close": 53.72, "volume": 9278614.0}, {"date": "2021-11-18", "close": 54.47, "volume": 3324808.0}, {"date": "2021-11-19", "close": 54.82, "volume": 3107017.0}, {"date": "2021-11-22", "close": 53.71, "volume": 1891232.0}, {"date": "2021-11-23", "close": 53.87, "volume": 1686354.0}, {"date": "2021-11-24", "close": 55.06, "volume": 1237442.0}, {"date": "2021-11-26", "close": 53.75, "volume": 700534.0}, {"date": "2021-11-29", "close": 54.95, "volume": 1892226.0}, {"date": "2021-11-30", "close": 53.92, "volume": 1937060.0}, {"date": "2021-12-01", "close": 53.1, "volume": 2612134.0}, {"date": "2021-12-02", "close": 54.78, "volume": 2099101.0}, {"date": "2021-12-03", "close": 54.34, "volume": 1584629.0}, {"date": "2021-12-06", "close": 54.4, "volume": 1927945.0}, {"date": "2021-12-07", "close": 54.97, "volume": 2606440.0}, {"date": "2021-12-08", "close": 55.58, "volume": 1680781.0}, {"date": "2021-12-09", "close": 54.48, "volume": 1057797.0}, {"date": "2021-12-10", "close": 54.31, "volume": 2295528.0}, {"date": "2021-12-13", "close": 54.94, "volume": 1781109.0}, {"date": "2021-12-14", "close": 54.15, "volume": 2686788.0}, {"date": "2021-12-15", "close": 54.65, "volume": 2855201.0}, {"date": "2021-12-16", "close": 54.52, "volume": 1964265.0}, {"date": "2021-12-17", "close": 55.79, "volume": 3487414.0}, {"date": "2021-12-20", "close": 55.9, "volume": 1946340.0}, {"date": "2021-12-21", "close": 55.79, "volume": 1910133.0}, {"date": "2021-12-22", "close": 56.43, "volume": 1417724.0}, {"date": "2021-12-23", "close": 55.8, "volume": 1121946.0}, {"date": "2021-12-27", "close": 56.3, "volume": 5515700.0}, {"date": "2021-12-28", "close": 56.5, "volume": 1978714.0}, {"date": "2021-12-29", "close": 56.78, "volume": 1545377.0}, {"date": "2021-12-30", "close": 57.02, "volume": 1741856.0}, {"date": "2021-12-31", "close": 56.91, "volume": 2089904.0}, {"date": "2022-01-03", "close": 54.82, "volume": 2874733.0}, {"date": "2022-01-04", "close": 54.54, "volume": 2994017.0}, {"date": "2022-01-05", "close": 53.94, "volume": 3175156.0}, {"date": "2022-01-06", "close": 54.04, "volume": 2583134.0}, {"date": "2022-01-07", "close": 51.2, "volume": 4424142.0}, {"date": "2022-01-10", "close": 52.23, "volume": 2515844.0}, {"date": "2022-01-11", "close": 52.74, "volume": 2990649.0}, {"date": "2022-01-12", "close": 52.96, "volume": 1105920.0}, {"date": "2022-01-13", "close": 52.09, "volume": 1460123.0}, {"date": "2022-01-14", "close": 51.08, "volume": 1630241.0}, {"date": "2022-01-18", "close": 50.12, "volume": 1489336.0}, {"date": "2022-01-19", "close": 50.26, "volume": 1387250.0}, {"date": "2022-01-20", "close": 50.01, "volume": 1458305.0}, {"date": "2022-01-21", "close": 50.59, "volume": 1692134.0}, {"date": "2022-01-24", "close": 50.55, "volume": 1876293.0}, {"date": "2022-01-25", "close": 50.28, "volume": 1352362.0}, {"date": "2022-01-26", "close": 49.4, "volume": 1788956.0}, {"date": "2022-01-27", "close": 49.15, "volume": 1269791.0}, {"date": "2022-01-28", "close": 50.92, "volume": 1163615.0}, {"date": "2022-01-31", "close": 50.74, "volume": 1259707.0}, {"date": "2022-02-01", "close": 50.56, "volume": 870974.0}, {"date": "2022-02-02", "close": 52.02, "volume": 2333340.0}, {"date": "2022-02-03", "close": 51.61, "volume": 1060389.0}, {"date": "2022-02-04", "close": 51.16, "volume": 1524269.0}, {"date": "2022-02-07", "close": 50.96, "volume": 1242536.0}, {"date": "2022-02-08", "close": 50.98, "volume": 1417843.0}, {"date": "2022-02-09", "close": 52.3, "volume": 900908.0}, {"date": "2022-02-10", "close": 50.96, "volume": 1669723.0}, {"date": "2022-02-11", "close": 50.58, "volume": 1010921.0}, {"date": "2022-02-14", "close": 49.79, "volume": 1413307.0}, {"date": "2022-02-15", "close": 49.23, "volume": 1183898.0}, {"date": "2022-02-16", "close": 49.08, "volume": 1484021.0}, {"date": "2022-02-17", "close": 48.41, "volume": 1155886.0}, {"date": "2022-02-18", "close": 48.09, "volume": 906199.0}, {"date": "2022-02-22", "close": 47.94, "volume": 1268290.0}, {"date": "2022-02-23", "close": 48.12, "volume": 1773968.0}, {"date": "2022-02-24", "close": 48.41, "volume": 1855015.0}, {"date": "2022-02-25", "close": 49.73, "volume": 1630455.0}, {"date": "2022-02-28", "close": 48.21, "volume": 4048251.0}, {"date": "2022-03-01", "close": 48.37, "volume": 1915686.0}, {"date": "2022-03-02", "close": 49.06, "volume": 1776059.0}, {"date": "2022-03-03", "close": 50.41, "volume": 1259974.0}, {"date": "2022-03-04", "close": 51.27, "volume": 1476896.0}, {"date": "2022-03-07", "close": 50.77, "volume": 1813398.0}, {"date": "2022-03-08", "close": 49.67, "volume": 1188057.0}, {"date": "2022-03-09", "close": 49.72, "volume": 1495414.0}, {"date": "2022-03-10", "close": 49.41, "volume": 1422100.0}, {"date": "2022-03-11", "close": 48.84, "volume": 1337593.0}, {"date": "2022-03-14", "close": 48.78, "volume": 1922932.0}, {"date": "2022-03-15", "close": 49.14, "volume": 2132806.0}, {"date": "2022-03-16", "close": 49.66, "volume": 1238109.0}, {"date": "2022-03-17", "close": 50.65, "volume": 1124580.0}, {"date": "2022-03-18", "close": 50.47, "volume": 1560687.0}, {"date": "2022-03-21", "close": 50.47, "volume": 1286918.0}, {"date": "2022-03-22", "close": 50.29, "volume": 1525737.0}, {"date": "2022-03-23", "close": 49.81, "volume": 1546414.0}, {"date": "2022-03-24", "close": 50.42, "volume": 1757838.0}, {"date": "2022-03-25", "close": 50.75, "volume": 2060279.0}, {"date": "2022-03-28", "close": 51.56, "volume": 899590.0}, {"date": "2022-03-29", "close": 53.82, "volume": 1816231.0}, {"date": "2022-03-30", "close": 53.19, "volume": 1885451.0}, {"date": "2022-03-31", "close": 52.03, "volume": 1310993.0}, {"date": "2022-04-01", "close": 53.27, "volume": 767193.0}, {"date": "2022-04-04", "close": 52.48, "volume": 1237223.0}, {"date": "2022-04-05", "close": 52.38, "volume": 1121488.0}, {"date": "2022-04-06", "close": 53.64, "volume": 1224190.0}, {"date": "2022-04-07", "close": 53.7, "volume": 1534317.0}, {"date": "2022-04-08", "close": 53.45, "volume": 954344.0}, {"date": "2022-04-11", "close": 53.04, "volume": 1435660.0}, {"date": "2022-04-12", "close": 53.61, "volume": 1034096.0}, {"date": "2022-04-13", "close": 53.69, "volume": 1067619.0}, {"date": "2022-04-14", "close": 53.68, "volume": 887161.0}, {"date": "2022-04-18", "close": 53.3, "volume": 907188.0}, {"date": "2022-04-19", "close": 53.85, "volume": 1901276.0}, {"date": "2022-04-20", "close": 54.46, "volume": 1421832.0}, {"date": "2022-04-21", "close": 53.63, "volume": 1080064.0}, {"date": "2022-04-22", "close": 52.78, "volume": 722679.0}, {"date": "2022-04-25", "close": 52.25, "volume": 1167226.0}, {"date": "2022-04-26", "close": 51.18, "volume": 1147087.0}, {"date": "2022-04-27", "close": 51.03, "volume": 1502994.0}, {"date": "2022-04-28", "close": 52.0, "volume": 1291468.0}, {"date": "2022-04-29", "close": 47.51, "volume": 4012714.0}, {"date": "2022-05-02", "close": 46.02, "volume": 3158687.0}, {"date": "2022-05-03", "close": 46.44, "volume": 2186310.0}, {"date": "2022-05-04", "close": 47.55, "volume": 2892420.0}, {"date": "2022-05-05", "close": 45.99, "volume": 2471355.0}, {"date": "2022-05-06", "close": 44.14, "volume": 1775264.0}, {"date": "2022-05-09", "close": 41.61, "volume": 2228328.0}, {"date": "2022-05-10", "close": 42.68, "volume": 2438791.0}, {"date": "2022-05-11", "close": 42.29, "volume": 1278113.0}, {"date": "2022-05-12", "close": 42.07, "volume": 1246384.0}, {"date": "2022-05-13", "close": 43.24, "volume": 1439433.0}, {"date": "2022-05-16", "close": 42.8, "volume": 1053486.0}, {"date": "2022-05-17", "close": 42.45, "volume": 1324587.0}, {"date": "2022-05-18", "close": 41.07, "volume": 1791370.0}, {"date": "2022-05-19", "close": 40.72, "volume": 1513214.0}, {"date": "2022-05-20", "close": 40.84, "volume": 1412260.0}, {"date": "2022-05-23", "close": 42.46, "volume": 2023506.0}, {"date": "2022-05-24", "close": 42.75, "volume": 2567307.0}, {"date": "2022-05-25", "close": 43.23, "volume": 2769735.0}, {"date": "2022-05-26", "close": 43.83, "volume": 2005967.0}, {"date": "2022-05-27", "close": 45.39, "volume": 1407365.0}, {"date": "2022-05-31", "close": 44.53, "volume": 2097469.0}, {"date": "2022-06-01", "close": 44.61, "volume": 1737909.0}, {"date": "2022-06-02", "close": 44.67, "volume": 1575930.0}, {"date": "2022-06-03", "close": 44.26, "volume": 1854287.0}, {"date": "2022-06-06", "close": 43.31, "volume": 1686459.0}, {"date": "2022-06-07", "close": 44.27, "volume": 1788410.0}, {"date": "2022-06-08", "close": 42.41, "volume": 1462496.0}, {"date": "2022-06-09", "close": 42.08, "volume": 1803885.0}, {"date": "2022-06-10", "close": 41.4, "volume": 1335311.0}, {"date": "2022-06-13", "close": 39.23, "volume": 1277874.0}, {"date": "2022-06-14", "close": 38.87, "volume": 2043850.0}, {"date": "2022-06-15", "close": 40.37, "volume": 1935558.0}, {"date": "2022-06-16", "close": 39.96, "volume": 1805618.0}, {"date": "2022-06-17", "close": 40.0, "volume": 2112217.0}, {"date": "2022-06-21", "close": 40.5, "volume": 2106515.0}, {"date": "2022-06-22", "close": 41.1, "volume": 1479828.0}, {"date": "2022-06-23", "close": 41.89, "volume": 2243853.0}, {"date": "2022-06-24", "close": 43.52, "volume": 2159565.0}, {"date": "2022-06-27", "close": 43.72, "volume": 1955931.0}, {"date": "2022-06-28", "close": 43.89, "volume": 2213074.0}, {"date": "2022-06-29", "close": 43.35, "volume": 1564190.0}, {"date": "2022-06-30", "close": 42.72, "volume": 1344398.0}, {"date": "2022-07-01", "close": 43.59, "volume": 1224364.0}, {"date": "2022-07-05", "close": 42.85, "volume": 1373992.0}, {"date": "2022-07-06", "close": 43.16, "volume": 1057635.0}, {"date": "2022-07-07", "close": 42.77, "volume": 1048426.0}, {"date": "2022-07-08", "close": 42.72, "volume": 971321.0}, {"date": "2022-07-11", "close": 42.17, "volume": 1146722.0}, {"date": "2022-07-12", "close": 41.17, "volume": 1295585.0}, {"date": "2022-07-13", "close": 41.35, "volume": 1151682.0}, {"date": "2022-07-14", "close": 41.34, "volume": 1107097.0}, {"date": "2022-07-15", "close": 41.58, "volume": 1174441.0}, {"date": "2022-07-18", "close": 41.47, "volume": 579548.0}, {"date": "2022-07-19", "close": 42.42, "volume": 925537.0}, {"date": "2022-07-20", "close": 43.09, "volume": 2821683.0}, {"date": "2022-07-21", "close": 43.28, "volume": 802735.0}, {"date": "2022-07-22", "close": 43.62, "volume": 557646.0}, {"date": "2022-07-25", "close": 43.48, "volume": 1009286.0}, {"date": "2022-07-26", "close": 43.71, "volume": 941112.0}, {"date": "2022-07-27", "close": 44.08, "volume": 830149.0}, {"date": "2022-07-28", "close": 45.65, "volume": 638638.0}, {"date": "2022-07-29", "close": 45.87, "volume": 672456.0}, {"date": "2022-08-01", "close": 45.64, "volume": 704882.0}, {"date": "2022-08-02", "close": 44.86, "volume": 1022049.0}, {"date": "2022-08-03", "close": 45.52, "volume": 1811513.0}, {"date": "2022-08-04", "close": 45.96, "volume": 1492760.0}, {"date": "2022-08-05", "close": 47.54, "volume": 2283526.0}, {"date": "2022-08-08", "close": 48.1, "volume": 1527579.0}, {"date": "2022-08-09", "close": 48.69, "volume": 1269059.0}, {"date": "2022-08-10", "close": 49.49, "volume": 875848.0}, {"date": "2022-08-11", "close": 49.47, "volume": 1266655.0}, {"date": "2022-08-12", "close": 50.61, "volume": 766917.0}, {"date": "2022-08-15", "close": 50.59, "volume": 1282952.0}, {"date": "2022-08-16", "close": 50.49, "volume": 2048312.0}, {"date": "2022-08-17", "close": 50.74, "volume": 953039.0}, {"date": "2022-08-18", "close": 50.52, "volume": 1092563.0}, {"date": "2022-08-19", "close": 50.11, "volume": 1010150.0}, {"date": "2022-08-22", "close": 49.13, "volume": 962854.0}, {"date": "2022-08-23", "close": 48.25, "volume": 1188392.0}, {"date": "2022-08-24", "close": 48.82, "volume": 946012.0}, {"date": "2022-08-25", "close": 49.42, "volume": 861411.0}, {"date": "2022-08-26", "close": 48.51, "volume": 768343.0}, {"date": "2022-08-29", "close": 47.58, "volume": 1143326.0}, {"date": "2022-08-30", "close": 46.58, "volume": 1010883.0}, {"date": "2022-08-31", "close": 46.05, "volume": 1264515.0}, {"date": "2022-09-01", "close": 46.46, "volume": 842758.0}, {"date": "2022-09-02", "close": 45.96, "volume": 543541.0}, {"date": "2022-09-06", "close": 46.56, "volume": 705506.0}, {"date": "2022-09-07", "close": 47.35, "volume": 811386.0}, {"date": "2022-09-08", "close": 47.25, "volume": 921502.0}, {"date": "2022-09-09", "close": 46.99, "volume": 1067638.0}, {"date": "2022-09-12", "close": 46.97, "volume": 876096.0}, {"date": "2022-09-13", "close": 45.56, "volume": 972110.0}, {"date": "2022-09-14", "close": 44.89, "volume": 1558580.0}, {"date": "2022-09-15", "close": 43.78, "volume": 1312463.0}, {"date": "2022-09-16", "close": 43.35, "volume": 2218014.0}, {"date": "2022-09-19", "close": 43.26, "volume": 1200440.0}, {"date": "2022-09-20", "close": 42.03, "volume": 998151.0}, {"date": "2022-09-21", "close": 41.7, "volume": 930842.0}, {"date": "2022-09-22", "close": 41.12, "volume": 1795581.0}, {"date": "2022-09-23", "close": 40.25, "volume": 2209260.0}, {"date": "2022-09-26", "close": 39.71, "volume": 1755255.0}, {"date": "2022-09-27", "close": 39.28, "volume": 1489020.0}, {"date": "2022-09-28", "close": 40.17, "volume": 1356615.0}, {"date": "2022-09-29", "close": 39.47, "volume": 1390503.0}, {"date": "2022-09-30", "close": 40.06, "volume": 2021855.0}, {"date": "2022-10-03", "close": 40.34, "volume": 1437108.0}, {"date": "2022-10-04", "close": 41.11, "volume": 1413144.0}, {"date": "2022-10-05", "close": 40.72, "volume": 1210399.0}, {"date": "2022-10-06", "close": 39.76, "volume": 872707.0}, {"date": "2022-10-07", "close": 38.33, "volume": 1057278.0}, {"date": "2022-10-10", "close": 38.12, "volume": 1253772.0}, {"date": "2022-10-11", "close": 38.6, "volume": 934897.0}, {"date": "2022-10-12", "close": 37.93, "volume": 1063364.0}, {"date": "2022-10-13", "close": 38.1, "volume": 1649755.0}, {"date": "2022-10-14", "close": 37.24, "volume": 1326235.0}, {"date": "2022-10-17", "close": 39.35, "volume": 2035645.0}, {"date": "2022-10-18", "close": 39.77, "volume": 1113778.0}, {"date": "2022-10-19", "close": 38.61, "volume": 822539.0}, {"date": "2022-10-20", "close": 38.6, "volume": 821004.0}, {"date": "2022-10-21", "close": 38.22, "volume": 1493819.0}, {"date": "2022-10-24", "close": 37.7, "volume": 2418545.0}, {"date": "2022-10-25", "close": 39.39, "volume": 2706552.0}, {"date": "2022-10-26", "close": 39.17, "volume": 1448665.0}, {"date": "2022-10-27", "close": 39.4, "volume": 1546015.0}, {"date": "2022-10-28", "close": 41.87, "volume": 1866034.0}, {"date": "2022-10-31", "close": 41.87, "volume": 2695068.0}, {"date": "2022-11-01", "close": 41.73, "volume": 1817651.0}, {"date": "2022-11-02", "close": 39.51, "volume": 2944421.0}, {"date": "2022-11-03", "close": 38.9, "volume": 2435370.0}, {"date": "2022-11-04", "close": 38.91, "volume": 2108997.0}, {"date": "2022-11-07", "close": 39.2, "volume": 1292574.0}, {"date": "2022-11-08", "close": 39.5, "volume": 1119504.0}, {"date": "2022-11-09", "close": 38.83, "volume": 1167976.0}, {"date": "2022-11-10", "close": 41.82, "volume": 1310305.0}, {"date": "2022-11-11", "close": 41.21, "volume": 953080.0}, {"date": "2022-11-14", "close": 40.46, "volume": 939760.0}, {"date": "2022-11-15", "close": 40.17, "volume": 1054602.0}, {"date": "2022-11-16", "close": 40.37, "volume": 848642.0}, {"date": "2022-11-17", "close": 39.79, "volume": 672785.0}, {"date": "2022-11-18", "close": 40.54, "volume": 725795.0}, {"date": "2022-11-21", "close": 40.6, "volume": 668027.0}, {"date": "2022-11-22", "close": 40.73, "volume": 685906.0}, {"date": "2022-11-23", "close": 40.7, "volume": 1012724.0}, {"date": "2022-11-25", "close": 40.39, "volume": 707041.0}, {"date": "2022-11-28", "close": 38.91, "volume": 1686184.0}, {"date": "2022-11-29", "close": 39.58, "volume": 1465183.0}, {"date": "2022-11-30", "close": 41.39, "volume": 2103091.0}, {"date": "2022-12-01", "close": 41.4, "volume": 1332475.0}, {"date": "2022-12-02", "close": 41.82, "volume": 2176706.0}, {"date": "2022-12-05", "close": 42.35, "volume": 6007121.0}, {"date": "2022-12-06", "close": 41.82, "volume": 2695900.0}, {"date": "2022-12-07", "close": 42.09, "volume": 2405593.0}, {"date": "2022-12-08", "close": 42.73, "volume": 2388061.0}, {"date": "2022-12-09", "close": 42.96, "volume": 2529204.0}, {"date": "2022-12-12", "close": 43.32, "volume": 2565869.0}, {"date": "2022-12-13", "close": 43.25, "volume": 3997488.0}, {"date": "2022-12-14", "close": 42.14, "volume": 4244376.0}, {"date": "2022-12-15", "close": 41.61, "volume": 4519162.0}, {"date": "2022-12-16", "close": 40.44, "volume": 36453280.0}, {"date": "2022-12-19", "close": 39.66, "volume": 3646332.0}, {"date": "2022-12-20", "close": 39.56, "volume": 2914260.0}, {"date": "2022-12-21", "close": 40.08, "volume": 2462710.0}, {"date": "2022-12-22", "close": 40.0, "volume": 1597932.0}, {"date": "2022-12-23", "close": 40.68, "volume": 1167205.0}, {"date": "2022-12-27", "close": 40.93, "volume": 1103478.0}, {"date": "2022-12-28", "close": 40.19, "volume": 1256946.0}, {"date": "2022-12-29", "close": 41.15, "volume": 1571533.0}, {"date": "2022-12-30", "close": 40.25, "volume": 1158354.0}, {"date": "2023-01-03", "close": 39.34, "volume": 2626238.0}, {"date": "2023-01-04", "close": 39.45, "volume": 3005025.0}, {"date": "2023-01-05", "close": 38.97, "volume": 2508436.0}, {"date": "2023-01-06", "close": 39.4, "volume": 1804368.0}, {"date": "2023-01-09", "close": 40.26, "volume": 2276515.0}, {"date": "2023-01-10", "close": 40.07, "volume": 1338302.0}, {"date": "2023-01-11", "close": 42.09, "volume": 1873509.0}, {"date": "2023-01-12", "close": 42.44, "volume": 984508.0}, {"date": "2023-01-13", "close": 41.72, "volume": 2008196.0}, {"date": "2023-01-17", "close": 42.39, "volume": 2314945.0}, {"date": "2023-01-18", "close": 41.86, "volume": 2467043.0}, {"date": "2023-01-19", "close": 42.27, "volume": 1895587.0}, {"date": "2023-01-20", "close": 42.63, "volume": 1181158.0}, {"date": "2023-01-23", "close": 43.34, "volume": 2218208.0}, {"date": "2023-01-24", "close": 43.6, "volume": 2897506.0}, {"date": "2023-01-25", "close": 43.41, "volume": 1751704.0}, {"date": "2023-01-26", "close": 43.84, "volume": 1243238.0}, {"date": "2023-01-27", "close": 44.71, "volume": 1345523.0}, {"date": "2023-01-30", "close": 44.21, "volume": 1792336.0}, {"date": "2023-01-31", "close": 45.79, "volume": 3006852.0}, {"date": "2023-02-01", "close": 45.51, "volume": 2060911.0}, {"date": "2023-02-02", "close": 46.89, "volume": 1629814.0}, {"date": "2023-02-03", "close": 46.52, "volume": 1475720.0}, {"date": "2023-02-06", "close": 48.2, "volume": 3626236.0}, {"date": "2023-02-07", "close": 48.51, "volume": 3428574.0}, {"date": "2023-02-08", "close": 47.58, "volume": 3736414.0}, {"date": "2023-02-09", "close": 45.93, "volume": 2778616.0}, {"date": "2023-02-10", "close": 45.67, "volume": 2453490.0}, {"date": "2023-02-13", "close": 46.18, "volume": 2745171.0}, {"date": "2023-02-14", "close": 45.35, "volume": 1873489.0}, {"date": "2023-02-15", "close": 46.19, "volume": 2671393.0}, {"date": "2023-02-16", "close": 45.4, "volume": 1530447.0}, {"date": "2023-02-17", "close": 45.32, "volume": 2164405.0}, {"date": "2023-02-21", "close": 45.07, "volume": 1576364.0}, {"date": "2023-02-22", "close": 43.77, "volume": 1532854.0}, {"date": "2023-02-23", "close": 44.16, "volume": 2480127.0}, {"date": "2023-02-24", "close": 45.72, "volume": 3703914.0}, {"date": "2023-02-27", "close": 46.67, "volume": 3167712.0}, {"date": "2023-02-28", "close": 46.99, "volume": 3485486.0}, {"date": "2023-03-01", "close": 46.77, "volume": 2025421.0}, {"date": "2023-03-02", "close": 47.52, "volume": 1665223.0}, {"date": "2023-03-03", "close": 48.65, "volume": 1782155.0}, {"date": "2023-03-06", "close": 47.97, "volume": 1251630.0}, {"date": "2023-03-07", "close": 47.43, "volume": 1208801.0}, {"date": "2023-03-08", "close": 47.43, "volume": 1228517.0}, {"date": "2023-03-09", "close": 46.72, "volume": 1377613.0}, {"date": "2023-03-10", "close": 45.62, "volume": 4075971.0}, {"date": "2023-03-13", "close": 46.53, "volume": 2047461.0}, {"date": "2023-03-14", "close": 46.87, "volume": 1880154.0}, {"date": "2023-03-15", "close": 46.31, "volume": 2194903.0}, {"date": "2023-03-16", "close": 46.65, "volume": 2347398.0}, {"date": "2023-03-17", "close": 46.36, "volume": 2390246.0}, {"date": "2023-03-20", "close": 47.09, "volume": 1359508.0}, {"date": "2023-03-21", "close": 46.17, "volume": 1699196.0}, {"date": "2023-03-22", "close": 44.33, "volume": 3034314.0}, {"date": "2023-03-23", "close": 44.15, "volume": 1560625.0}, {"date": "2023-03-24", "close": 45.12, "volume": 2225753.0}, {"date": "2023-03-27", "close": 44.95, "volume": 1715532.0}, {"date": "2023-03-28", "close": 44.01, "volume": 1521649.0}, {"date": "2023-03-29", "close": 45.04, "volume": 1267653.0}, {"date": "2023-03-30", "close": 45.52, "volume": 1514849.0}, {"date": "2023-03-31", "close": 46.22, "volume": 1821441.0}, {"date": "2023-04-03", "close": 47.47, "volume": 4045038.0}, {"date": "2023-04-04", "close": 47.75, "volume": 2590966.0}, {"date": "2023-04-05", "close": 47.54, "volume": 1527508.0}, {"date": "2023-04-06", "close": 47.8, "volume": 2335862.0}, {"date": "2023-04-10", "close": 48.05, "volume": 1553675.0}, {"date": "2023-04-11", "close": 48.48, "volume": 2777925.0}, {"date": "2023-04-12", "close": 48.19, "volume": 1090721.0}, {"date": "2023-04-13", "close": 46.82, "volume": 2119466.0}, {"date": "2023-04-14", "close": 46.07, "volume": 2995797.0}, {"date": "2023-04-17", "close": 46.65, "volume": 1725187.0}, {"date": "2023-04-18", "close": 46.08, "volume": 2723662.0}, {"date": "2023-04-19", "close": 46.21, "volume": 3086416.0}, {"date": "2023-04-20", "close": 45.65, "volume": 1795397.0}, {"date": "2023-04-21", "close": 45.82, "volume": 1232100.0}, {"date": "2023-04-24", "close": 46.35, "volume": 1369925.0}, {"date": "2023-04-25", "close": 45.48, "volume": 1855539.0}, {"date": "2023-04-26", "close": 45.07, "volume": 1290681.0}, {"date": "2023-04-27", "close": 45.34, "volume": 2383416.0}, {"date": "2023-04-28", "close": 45.49, "volume": 2147740.0}, {"date": "2023-05-01", "close": 44.92, "volume": 1802237.0}, {"date": "2023-05-02", "close": 44.16, "volume": 1304812.0}, {"date": "2023-05-03", "close": 43.9, "volume": 1546738.0}, {"date": "2023-05-04", "close": 45.0, "volume": 1367681.0}, {"date": "2023-05-05", "close": 46.06, "volume": 1306147.0}, {"date": "2023-05-08", "close": 46.41, "volume": 1031158.0}, {"date": "2023-05-09", "close": 46.02, "volume": 1975869.0}, {"date": "2023-05-10", "close": 46.19, "volume": 1092773.0}, {"date": "2023-05-11", "close": 45.36, "volume": 1124438.0}, {"date": "2023-05-12", "close": 46.13, "volume": 1242724.0}, {"date": "2023-05-15", "close": 45.84, "volume": 1127182.0}, {"date": "2023-05-16", "close": 45.26, "volume": 1610644.0}, {"date": "2023-05-17", "close": 45.4, "volume": 937952.0}, {"date": "2023-05-18", "close": 44.78, "volume": 778593.0}, {"date": "2023-05-19", "close": 44.91, "volume": 703857.0}, {"date": "2023-05-22", "close": 44.92, "volume": 1211206.0}, {"date": "2023-05-23", "close": 45.1, "volume": 1248227.0}, {"date": "2023-05-24", "close": 44.58, "volume": 1170122.0}, {"date": "2023-05-25", "close": 44.27, "volume": 1267998.0}, {"date": "2023-05-26", "close": 44.81, "volume": 666837.0}, {"date": "2023-05-30", "close": 45.15, "volume": 914571.0}, {"date": "2023-05-31", "close": 44.44, "volume": 1647695.0}, {"date": "2023-06-01", "close": 44.28, "volume": 946226.0}, {"date": "2023-06-02", "close": 45.26, "volume": 843806.0}, {"date": "2023-06-05", "close": 44.47, "volume": 683984.0}, {"date": "2023-06-06", "close": 44.01, "volume": 1558729.0}, {"date": "2023-06-07", "close": 45.41, "volume": 1670427.0}, {"date": "2023-06-08", "close": 44.69, "volume": 1505329.0}, {"date": "2023-06-09", "close": 44.3, "volume": 1647554.0}, {"date": "2023-06-12", "close": 44.43, "volume": 1632714.0}, {"date": "2023-06-13", "close": 44.03, "volume": 973502.0}, {"date": "2023-06-14", "close": 43.74, "volume": 1567393.0}, {"date": "2023-06-15", "close": 44.48, "volume": 1298201.0}, {"date": "2023-06-16", "close": 44.63, "volume": 2019624.0}, {"date": "2023-06-20", "close": 44.6, "volume": 2142211.0}, {"date": "2023-06-21", "close": 45.06, "volume": 1934892.0}, {"date": "2023-06-22", "close": 44.3, "volume": 1784697.0}, {"date": "2023-06-23", "close": 43.38, "volume": 2694086.0}, {"date": "2023-06-26", "close": 44.19, "volume": 1060876.0}, {"date": "2023-06-27", "close": 45.23, "volume": 1279390.0}, {"date": "2023-06-28", "close": 44.94, "volume": 1458657.0}, {"date": "2023-06-29", "close": 44.84, "volume": 1640589.0}, {"date": "2023-06-30", "close": 44.66, "volume": 2329721.0}, {"date": "2023-07-03", "close": 44.95, "volume": 588419.0}, {"date": "2023-07-05", "close": 45.01, "volume": 1257916.0}, {"date": "2023-07-06", "close": 44.72, "volume": 1278024.0}, {"date": "2023-07-07", "close": 44.28, "volume": 1180780.0}, {"date": "2023-07-10", "close": 44.86, "volume": 1619944.0}, {"date": "2023-07-11", "close": 45.37, "volume": 637792.0}, {"date": "2023-07-12", "close": 45.76, "volume": 957925.0}, {"date": "2023-07-13", "close": 46.09, "volume": 900666.0}, {"date": "2023-07-14", "close": 46.43, "volume": 941720.0}, {"date": "2023-07-17", "close": 46.55, "volume": 875691.0}, {"date": "2023-07-18", "close": 45.58, "volume": 1472280.0}, {"date": "2023-07-19", "close": 45.83, "volume": 1409242.0}, {"date": "2023-07-20", "close": 44.77, "volume": 3854105.0}, {"date": "2023-07-21", "close": 45.25, "volume": 2212348.0}, {"date": "2023-07-24", "close": 44.62, "volume": 1741541.0}, {"date": "2023-07-25", "close": 44.3, "volume": 1479156.0}, {"date": "2023-07-26", "close": 44.37, "volume": 1261856.0}, {"date": "2023-07-27", "close": 43.61, "volume": 1004599.0}, {"date": "2023-07-28", "close": 43.29, "volume": 726633.0}, {"date": "2023-07-31", "close": 43.36, "volume": 1134976.0}, {"date": "2023-08-01", "close": 42.72, "volume": 1448468.0}, {"date": "2023-08-02", "close": 42.71, "volume": 1383999.0}, {"date": "2023-08-03", "close": 43.04, "volume": 2618390.0}, {"date": "2023-08-04", "close": 40.6, "volume": 3830453.0}, {"date": "2023-08-07", "close": 41.82, "volume": 1797153.0}, {"date": "2023-08-08", "close": 41.25, "volume": 1564057.0}, {"date": "2023-08-09", "close": 42.09, "volume": 1215240.0}, {"date": "2023-08-10", "close": 41.92, "volume": 1418160.0}, {"date": "2023-08-11", "close": 42.06, "volume": 2262626.0}, {"date": "2023-08-14", "close": 42.09, "volume": 1936869.0}, {"date": "2023-08-15", "close": 41.83, "volume": 1253226.0}, {"date": "2023-08-16", "close": 41.55, "volume": 1424816.0}, {"date": "2023-08-17", "close": 40.91, "volume": 1848534.0}, {"date": "2023-08-18", "close": 41.32, "volume": 1508825.0}, {"date": "2023-08-21", "close": 41.41, "volume": 1332946.0}, {"date": "2023-08-22", "close": 41.23, "volume": 969657.0}, {"date": "2023-08-23", "close": 41.92, "volume": 1243479.0}, {"date": "2023-08-24", "close": 41.42, "volume": 1977957.0}, {"date": "2023-08-25", "close": 41.68, "volume": 1198074.0}, {"date": "2023-08-28", "close": 41.7, "volume": 1869580.0}, {"date": "2023-08-29", "close": 42.22, "volume": 1759897.0}, {"date": "2023-08-30", "close": 42.26, "volume": 855391.0}, {"date": "2023-08-31", "close": 41.71, "volume": 1868261.0}, {"date": "2023-09-01", "close": 41.49, "volume": 1626385.0}, {"date": "2023-09-05", "close": 40.58, "volume": 3430090.0}, {"date": "2023-09-06", "close": 40.34, "volume": 2278744.0}, {"date": "2023-09-07", "close": 40.77, "volume": 2324593.0}, {"date": "2023-09-08", "close": 40.49, "volume": 1225142.0}, {"date": "2023-09-11", "close": 40.86, "volume": 1553686.0}, {"date": "2023-09-12", "close": 40.64, "volume": 1875318.0}, {"date": "2023-09-13", "close": 40.13, "volume": 1648908.0}, {"date": "2023-09-14", "close": 40.66, "volume": 1497039.0}, {"date": "2023-09-15", "close": 41.1, "volume": 2746449.0}, {"date": "2023-09-18", "close": 40.35, "volume": 693244.0}, {"date": "2023-09-19", "close": 40.41, "volume": 849619.0}, {"date": "2023-09-20", "close": 40.3, "volume": 976434.0}, {"date": "2023-09-21", "close": 38.92, "volume": 1316842.0}, {"date": "2023-09-22", "close": 38.74, "volume": 1100431.0}, {"date": "2023-09-25", "close": 38.6, "volume": 907306.0}, {"date": "2023-09-26", "close": 38.46, "volume": 1151279.0}, {"date": "2023-09-27", "close": 38.5, "volume": 1577161.0}, {"date": "2023-09-28", "close": 38.66, "volume": 1439205.0}, {"date": "2023-09-29", "close": 38.13, "volume": 1497939.0}, {"date": "2023-10-02", "close": 37.51, "volume": 1121525.0}, {"date": "2023-10-03", "close": 37.04, "volume": 1190717.0}, {"date": "2023-10-04", "close": 36.93, "volume": 1948575.0}, {"date": "2023-10-05", "close": 37.08, "volume": 2177859.0}, {"date": "2023-10-06", "close": 37.46, "volume": 1377080.0}, {"date": "2023-10-09", "close": 38.01, "volume": 1329168.0}, {"date": "2023-10-10", "close": 38.14, "volume": 2031196.0}, {"date": "2023-10-11", "close": 38.43, "volume": 1724039.0}, {"date": "2023-10-12", "close": 38.38, "volume": 2335296.0}, {"date": "2023-10-13", "close": 37.8, "volume": 1468444.0}, {"date": "2023-10-16", "close": 38.3, "volume": 1054531.0}, {"date": "2023-10-17", "close": 38.23, "volume": 1806585.0}, {"date": "2023-10-18", "close": 37.24, "volume": 1080503.0}, {"date": "2023-10-19", "close": 36.17, "volume": 1571715.0}, {"date": "2023-10-20", "close": 35.53, "volume": 1988475.0}, {"date": "2023-10-23", "close": 35.02, "volume": 1918509.0}, {"date": "2023-10-24", "close": 34.24, "volume": 2522444.0}, {"date": "2023-10-25", "close": 33.28, "volume": 2448135.0}, {"date": "2023-10-26", "close": 34.21, "volume": 2210546.0}, {"date": "2023-10-27", "close": 33.98, "volume": 1902125.0}, {"date": "2023-10-30", "close": 34.01, "volume": 2025763.0}, {"date": "2023-10-31", "close": 34.09, "volume": 2499622.0}, {"date": "2023-11-01", "close": 33.95, "volume": 3111334.0}, {"date": "2023-11-02", "close": 34.8, "volume": 2816528.0}, {"date": "2023-11-03", "close": 36.22, "volume": 3300935.0}, {"date": "2023-11-06", "close": 35.89, "volume": 2019302.0}, {"date": "2023-11-07", "close": 36.01, "volume": 2967663.0}, {"date": "2023-11-08", "close": 36.99, "volume": 3279678.0}, {"date": "2023-11-09", "close": 36.6, "volume": 2800680.0}, {"date": "2023-11-10", "close": 36.43, "volume": 1925201.0}, {"date": "2023-11-13", "close": 36.15, "volume": 2084048.0}, {"date": "2023-11-14", "close": 38.59, "volume": 2532903.0}, {"date": "2023-11-15", "close": 39.19, "volume": 1809565.0}, {"date": "2023-11-16", "close": 39.29, "volume": 2003653.0}, {"date": "2023-11-17", "close": 39.05, "volume": 1687079.0}, {"date": "2023-11-20", "close": 39.2, "volume": 920542.0}, {"date": "2023-11-21", "close": 38.93, "volume": 1056230.0}, {"date": "2023-11-22", "close": 38.54, "volume": 1309809.0}, {"date": "2023-11-24", "close": 38.59, "volume": 386592.0}, {"date": "2023-11-27", "close": 38.76, "volume": 1354289.0}, {"date": "2023-11-28", "close": 39.18, "volume": 2106969.0}, {"date": "2023-11-29", "close": 39.66, "volume": 2977169.0}, {"date": "2023-11-30", "close": 39.76, "volume": 2778998.0}, {"date": "2023-12-01", "close": 40.93, "volume": 1395905.0}, {"date": "2023-12-04", "close": 41.75, "volume": 1404361.0}, {"date": "2023-12-05", "close": 41.8, "volume": 1596671.0}, {"date": "2023-12-06", "close": 41.81, "volume": 1933467.0}, {"date": "2023-12-07", "close": 41.81, "volume": 1423207.0}, {"date": "2023-12-08", "close": 42.18, "volume": 1641789.0}, {"date": "2023-12-11", "close": 41.97, "volume": 1722106.0}, {"date": "2023-12-12", "close": 41.9, "volume": 1394100.0}, {"date": "2023-12-13", "close": 43.7, "volume": 2021544.0}, {"date": "2023-12-14", "close": 45.47, "volume": 2544109.0}, {"date": "2023-12-15", "close": 45.24, "volume": 4382953.0}, {"date": "2023-12-18", "close": 44.54, "volume": 1446992.0}, {"date": "2023-12-19", "close": 44.98, "volume": 1530195.0}, {"date": "2023-12-20", "close": 45.1, "volume": 1602803.0}, {"date": "2023-12-21", "close": 45.95, "volume": 1773528.0}, {"date": "2023-12-22", "close": 46.1, "volume": 1655953.0}, {"date": "2023-12-26", "close": 46.74, "volume": 815378.0}, {"date": "2023-12-27", "close": 46.97, "volume": 1020871.0}, {"date": "2023-12-28", "close": 47.43, "volume": 856734.0}, {"date": "2023-12-29", "close": 46.35, "volume": 1182747.0}, {"date": "2024-01-02", "close": 47.76, "volume": 1941060.0}, {"date": "2024-01-03", "close": 46.28, "volume": 1522344.0}, {"date": "2024-01-04", "close": 45.74, "volume": 1482108.0}, {"date": "2024-01-05", "close": 46.17, "volume": 1119007.0}, {"date": "2024-01-08", "close": 46.55, "volume": 1294523.0}, {"date": "2024-01-09", "close": 46.02, "volume": 995827.0}, {"date": "2024-01-10", "close": 45.57, "volume": 1695095.0}, {"date": "2024-01-11", "close": 44.53, "volume": 2030895.0}, {"date": "2024-01-12", "close": 45.25, "volume": 1203463.0}, {"date": "2024-01-16", "close": 45.23, "volume": 1540418.0}, {"date": "2024-01-17", "close": 44.79, "volume": 1514387.0}, {"date": "2024-01-18", "close": 44.6, "volume": 2331728.0}, {"date": "2024-01-19", "close": 45.34, "volume": 2021936.0}, {"date": "2024-01-22", "close": 45.74, "volume": 1450474.0}, {"date": "2024-01-23", "close": 45.34, "volume": 901369.0}, {"date": "2024-01-24", "close": 44.91, "volume": 1131012.0}, {"date": "2024-01-25", "close": 45.31, "volume": 1183953.0}, {"date": "2024-01-26", "close": 44.68, "volume": 965534.0}, {"date": "2024-01-29", "close": 45.11, "volume": 1139289.0}, {"date": "2024-01-30", "close": 43.74, "volume": 1353475.0}, {"date": "2024-01-31", "close": 43.22, "volume": 2540638.0}, {"date": "2024-02-01", "close": 43.95, "volume": 2514771.0}, {"date": "2024-02-02", "close": 43.43, "volume": 1479783.0}, {"date": "2024-02-05", "close": 43.02, "volume": 1828089.0}, {"date": "2024-02-06", "close": 43.66, "volume": 1297707.0}, {"date": "2024-02-07", "close": 43.81, "volume": 1803075.0}, {"date": "2024-02-08", "close": 44.06, "volume": 1705873.0}, {"date": "2024-02-09", "close": 43.96, "volume": 1309483.0}, {"date": "2024-02-12", "close": 43.67, "volume": 1479530.0}, {"date": "2024-02-13", "close": 42.92, "volume": 1705552.0}, {"date": "2024-02-14", "close": 43.41, "volume": 1652721.0}, {"date": "2024-02-15", "close": 43.96, "volume": 1888973.0}, {"date": "2024-02-16", "close": 43.44, "volume": 2355357.0}, {"date": "2024-02-20", "close": 43.33, "volume": 2237609.0}, {"date": "2024-02-21", "close": 43.69, "volume": 2264862.0}, {"date": "2024-02-22", "close": 43.89, "volume": 1051025.0}, {"date": "2024-02-23", "close": 43.41, "volume": 696129.0}, {"date": "2024-02-26", "close": 42.72, "volume": 1285619.0}, {"date": "2024-02-27", "close": 43.05, "volume": 963496.0}, {"date": "2024-02-28", "close": 42.85, "volume": 2960831.0}, {"date": "2024-02-29", "close": 43.61, "volume": 2125005.0}, {"date": "2024-03-01", "close": 43.6, "volume": 1763728.0}, {"date": "2024-03-04", "close": 44.59, "volume": 1320264.0}, {"date": "2024-03-05", "close": 43.75, "volume": 1326821.0}, {"date": "2024-03-06", "close": 44.11, "volume": 1168774.0}, {"date": "2024-03-07", "close": 44.58, "volume": 1541962.0}, {"date": "2024-03-08", "close": 45.51, "volume": 1563430.0}, {"date": "2024-03-11", "close": 45.58, "volume": 1305393.0}, {"date": "2024-03-12", "close": 45.51, "volume": 956124.0}, {"date": "2024-03-13", "close": 45.39, "volume": 1238430.0}, {"date": "2024-03-14", "close": 43.65, "volume": 1525727.0}, {"date": "2024-03-15", "close": 42.78, "volume": 3289162.0}, {"date": "2024-03-18", "close": 42.77, "volume": 1431821.0}, {"date": "2024-03-19", "close": 42.72, "volume": 1206072.0}, {"date": "2024-03-20", "close": 43.42, "volume": 803539.0}, {"date": "2024-03-21", "close": 43.92, "volume": 1225016.0}, {"date": "2024-03-22", "close": 43.83, "volume": 1225076.0}, {"date": "2024-03-25", "close": 43.07, "volume": 913272.0}, {"date": "2024-03-26", "close": 43.32, "volume": 1160686.0}, {"date": "2024-03-27", "close": 45.4, "volume": 1372104.0}, {"date": "2024-03-28", "close": 45.22, "volume": 1660702.0}, {"date": "2024-04-01", "close": 45.03, "volume": 1209521.0}, {"date": "2024-04-02", "close": 44.55, "volume": 1322180.0}, {"date": "2024-04-03", "close": 44.4, "volume": 1699926.0}, {"date": "2024-04-04", "close": 44.74, "volume": 1186070.0}, {"date": "2024-04-05", "close": 45.14, "volume": 899232.0}, {"date": "2024-04-08", "close": 45.73, "volume": 1000903.0}, {"date": "2024-04-09", "close": 46.57, "volume": 1507497.0}, {"date": "2024-04-10", "close": 43.94, "volume": 1449411.0}, {"date": "2024-04-11", "close": 44.14, "volume": 1046758.0}, {"date": "2024-04-12", "close": 43.82, "volume": 940924.0}, {"date": "2024-04-15", "close": 42.64, "volume": 1762080.0}, {"date": "2024-04-16", "close": 42.21, "volume": 1095284.0}, {"date": "2024-04-17", "close": 42.21, "volume": 899369.0}, {"date": "2024-04-18", "close": 41.86, "volume": 1625313.0}, {"date": "2024-04-19", "close": 42.05, "volume": 868975.0}, {"date": "2024-04-22", "close": 42.16, "volume": 1162649.0}, {"date": "2024-04-23", "close": 41.8, "volume": 1739242.0}, {"date": "2024-04-24", "close": 42.12, "volume": 1680925.0}, {"date": "2024-04-25", "close": 41.38, "volume": 1243081.0}, {"date": "2024-04-26", "close": 40.76, "volume": 1165289.0}, {"date": "2024-04-29", "close": 41.24, "volume": 1395008.0}, {"date": "2024-04-30", "close": 40.44, "volume": 1426226.0}, {"date": "2024-05-01", "close": 40.8, "volume": 1535601.0}, {"date": "2024-05-02", "close": 41.45, "volume": 1821990.0}, {"date": "2024-05-03", "close": 41.75, "volume": 2051083.0}, {"date": "2024-05-06", "close": 41.85, "volume": 1344071.0}, {"date": "2024-05-07", "close": 42.27, "volume": 1882088.0}, {"date": "2024-05-08", "close": 41.64, "volume": 1382663.0}, {"date": "2024-05-09", "close": 42.46, "volume": 830289.0}, {"date": "2024-05-10", "close": 42.69, "volume": 735275.0}, {"date": "2024-05-13", "close": 42.37, "volume": 833750.0}, {"date": "2024-05-14", "close": 42.55, "volume": 1337284.0}, {"date": "2024-05-15", "close": 43.06, "volume": 2177309.0}, {"date": "2024-05-16", "close": 43.85, "volume": 1745085.0}, {"date": "2024-05-17", "close": 44.36, "volume": 1512986.0}, {"date": "2024-05-20", "close": 43.9, "volume": 865065.0}, {"date": "2024-05-21", "close": 43.41, "volume": 1005941.0}, {"date": "2024-05-22", "close": 43.17, "volume": 1009618.0}, {"date": "2024-05-23", "close": 42.04, "volume": 1073186.0}, {"date": "2024-05-24", "close": 42.1, "volume": 984055.0}, {"date": "2024-05-28", "close": 41.53, "volume": 1022763.0}, {"date": "2024-05-29", "close": 40.1, "volume": 2072026.0}, {"date": "2024-05-30", "close": 41.31, "volume": 976121.0}, {"date": "2024-05-31", "close": 42.31, "volume": 1496940.0}, {"date": "2024-06-03", "close": 42.16, "volume": 1642401.0}, {"date": "2024-06-04", "close": 42.93, "volume": 1092754.0}, {"date": "2024-06-05", "close": 42.94, "volume": 661498.0}, {"date": "2024-06-06", "close": 43.2, "volume": 902976.0}, {"date": "2024-06-07", "close": 42.5, "volume": 733634.0}, {"date": "2024-06-10", "close": 42.54, "volume": 1433635.0}, {"date": "2024-06-11", "close": 43.02, "volume": 1341022.0}, {"date": "2024-06-12", "close": 43.6, "volume": 1316760.0}, {"date": "2024-06-13", "close": 44.52, "volume": 1126424.0}, {"date": "2024-06-14", "close": 44.23, "volume": 981108.0}, {"date": "2024-06-17", "close": 44.07, "volume": 1071118.0}, {"date": "2024-06-18", "close": 45.02, "volume": 1266164.0}, {"date": "2024-06-20", "close": 45.25, "volume": 1259460.0}, {"date": "2024-06-21", "close": 45.28, "volume": 2502186.0}, {"date": "2024-06-24", "close": 45.81, "volume": 1178025.0}, {"date": "2024-06-25", "close": 45.13, "volume": 1063098.0}, {"date": "2024-06-26", "close": 44.9, "volume": 824205.0}, {"date": "2024-06-27", "close": 44.82, "volume": 1099151.0}, {"date": "2024-06-28", "close": 45.17, "volume": 1666556.0}, {"date": "2024-07-01", "close": 43.74, "volume": 961750.0}, {"date": "2024-07-02", "close": 43.99, "volume": 882424.0}, {"date": "2024-07-03", "close": 44.25, "volume": 467733.0}, {"date": "2024-07-05", "close": 44.57, "volume": 797322.0}, {"date": "2024-07-08", "close": 44.67, "volume": 720320.0}, {"date": "2024-07-09", "close": 44.19, "volume": 927006.0}, {"date": "2024-07-10", "close": 44.14, "volume": 795175.0}, {"date": "2024-07-11", "close": 45.76, "volume": 933860.0}, {"date": "2024-07-12", "close": 47.37, "volume": 2413170.0}, {"date": "2024-07-15", "close": 47.45, "volume": 1245892.0}, {"date": "2024-07-16", "close": 48.49, "volume": 1645513.0}, {"date": "2024-07-17", "close": 48.74, "volume": 1136730.0}, {"date": "2024-07-18", "close": 48.42, "volume": 845248.0}, {"date": "2024-07-19", "close": 47.91, "volume": 929512.0}, {"date": "2024-07-22", "close": 48.32, "volume": 1291162.0}, {"date": "2024-07-23", "close": 48.5, "volume": 1076815.0}, {"date": "2024-07-24", "close": 47.09, "volume": 1311124.0}, {"date": "2024-07-25", "close": 47.01, "volume": 1538021.0}, {"date": "2024-07-26", "close": 47.64, "volume": 1357144.0}, {"date": "2024-07-29", "close": 48.21, "volume": 1421900.0}, {"date": "2024-07-30", "close": 48.73, "volume": 1447891.0}, {"date": "2024-07-31", "close": 47.58, "volume": 1770188.0}, {"date": "2024-08-01", "close": 47.81, "volume": 1483172.0}, {"date": "2024-08-02", "close": 48.72, "volume": 2551682.0}, {"date": "2024-08-05", "close": 47.37, "volume": 1853350.0}, {"date": "2024-08-06", "close": 47.52, "volume": 2126336.0}, {"date": "2024-08-07", "close": 47.34, "volume": 1555868.0}, {"date": "2024-08-08", "close": 47.81, "volume": 865320.0}, {"date": "2024-08-09", "close": 48.16, "volume": 681699.0}, {"date": "2024-08-12", "close": 47.57, "volume": 629914.0}, {"date": "2024-08-13", "close": 48.52, "volume": 1853115.0}, {"date": "2024-08-14", "close": 48.93, "volume": 1166589.0}, {"date": "2024-08-15", "close": 48.63, "volume": 1049797.0}, {"date": "2024-08-16", "close": 48.62, "volume": 1082188.0}, {"date": "2024-08-19", "close": 49.2, "volume": 606080.0}, {"date": "2024-08-20", "close": 49.2, "volume": 690475.0}, {"date": "2024-08-21", "close": 49.63, "volume": 581567.0}, {"date": "2024-08-22", "close": 50.45, "volume": 985777.0}, {"date": "2024-08-23", "close": 51.48, "volume": 1116552.0}, {"date": "2024-08-26", "close": 51.42, "volume": 743370.0}, {"date": "2024-08-27", "close": 51.93, "volume": 1022002.0}, {"date": "2024-08-28", "close": 51.64, "volume": 697076.0}, {"date": "2024-08-29", "close": 51.5, "volume": 1404142.0}, {"date": "2024-08-30", "close": 51.83, "volume": 1305190.0}, {"date": "2024-09-03", "close": 51.57, "volume": 1021284.0}, {"date": "2024-09-04", "close": 51.5, "volume": 1203116.0}, {"date": "2024-09-05", "close": 51.08, "volume": 945013.0}, {"date": "2024-09-06", "close": 51.84, "volume": 1497922.0}, {"date": "2024-09-09", "close": 51.96, "volume": 1464437.0}, {"date": "2024-09-10", "close": 53.52, "volume": 1115249.0}, {"date": "2024-09-11", "close": 53.3, "volume": 1024155.0}, {"date": "2024-09-12", "close": 53.92, "volume": 1189628.0}, {"date": "2024-09-13", "close": 54.0, "volume": 1243041.0}, {"date": "2024-09-16", "close": 54.55, "volume": 924773.0}, {"date": "2024-09-17", "close": 54.05, "volume": 1023240.0}, {"date": "2024-09-18", "close": 54.0, "volume": 1534524.0}, {"date": "2024-09-19", "close": 54.08, "volume": 1267441.0}, {"date": "2024-09-20", "close": 53.94, "volume": 2694641.0}, {"date": "2024-09-23", "close": 54.22, "volume": 1075312.0}, {"date": "2024-09-24", "close": 53.94, "volume": 1437296.0}, {"date": "2024-09-25", "close": 53.6, "volume": 965530.0}, {"date": "2024-09-26", "close": 53.01, "volume": 1104410.0}, {"date": "2024-09-27", "close": 53.23, "volume": 1091555.0}, {"date": "2024-09-30", "close": 53.83, "volume": 1947960.0}, {"date": "2024-10-01", "close": 53.03, "volume": 1179290.0}, {"date": "2024-10-02", "close": 52.39, "volume": 1087401.0}, {"date": "2024-10-03", "close": 52.07, "volume": 1524556.0}, {"date": "2024-10-04", "close": 51.16, "volume": 2096236.0}, {"date": "2024-10-07", "close": 50.83, "volume": 1058521.0}, {"date": "2024-10-08", "close": 50.66, "volume": 1546460.0}, {"date": "2024-10-09", "close": 50.47, "volume": 1161499.0}, {"date": "2024-10-10", "close": 49.91, "volume": 1545369.0}, {"date": "2024-10-11", "close": 49.82, "volume": 1893421.0}, {"date": "2024-10-14", "close": 49.95, "volume": 1504585.0}, {"date": "2024-10-15", "close": 50.03, "volume": 1864195.0}, {"date": "2024-10-16", "close": 50.39, "volume": 1293739.0}, {"date": "2024-10-17", "close": 49.9, "volume": 1269092.0}, {"date": "2024-10-18", "close": 49.98, "volume": 1079176.0}, {"date": "2024-10-21", "close": 48.42, "volume": 1621316.0}, {"date": "2024-10-22", "close": 48.51, "volume": 1040925.0}, {"date": "2024-10-23", "close": 49.3, "volume": 1477568.0}, {"date": "2024-10-24", "close": 49.08, "volume": 840173.0}, {"date": "2024-10-25", "close": 48.25, "volume": 920419.0}, {"date": "2024-10-28", "close": 48.01, "volume": 1242575.0}, {"date": "2024-10-29", "close": 47.66, "volume": 1138111.0}, {"date": "2024-10-30", "close": 48.27, "volume": 1669655.0}, {"date": "2024-10-31", "close": 47.84, "volume": 1881724.0}, {"date": "2024-11-01", "close": 47.33, "volume": 1675756.0}, {"date": "2024-11-04", "close": 48.0, "volume": 1569869.0}, {"date": "2024-11-05", "close": 49.07, "volume": 1380461.0}, {"date": "2024-11-06", "close": 46.7, "volume": 3374083.0}, {"date": "2024-11-07", "close": 47.75, "volume": 1397377.0}, {"date": "2024-11-08", "close": 48.88, "volume": 1152835.0}, {"date": "2024-11-11", "close": 48.55, "volume": 1634377.0}, {"date": "2024-11-12", "close": 47.8, "volume": 1789755.0}, {"date": "2024-11-13", "close": 48.64, "volume": 987126.0}, {"date": "2024-11-14", "close": 47.93, "volume": 1153390.0}, {"date": "2024-11-15", "close": 48.33, "volume": 880623.0}, {"date": "2024-11-18", "close": 48.62, "volume": 719831.0}, {"date": "2024-11-19", "close": 48.98, "volume": 1159467.0}, {"date": "2024-11-20", "close": 48.31, "volume": 980468.0}, {"date": "2024-11-21", "close": 48.6, "volume": 1085518.0}, {"date": "2024-11-22", "close": 48.91, "volume": 1047083.0}, {"date": "2024-11-25", "close": 49.86, "volume": 2062788.0}, {"date": "2024-11-26", "close": 49.92, "volume": 1335554.0}, {"date": "2024-11-27", "close": 50.14, "volume": 1328976.0}, {"date": "2024-11-29", "close": 49.56, "volume": 1119716.0}, {"date": "2024-12-02", "close": 49.24, "volume": 1120784.0}, {"date": "2024-12-03", "close": 48.33, "volume": 1079025.0}, {"date": "2024-12-04", "close": 47.97, "volume": 1240447.0}, {"date": "2024-12-05", "close": 47.53, "volume": 1526486.0}, {"date": "2024-12-06", "close": 47.48, "volume": 1520808.0}, {"date": "2024-12-09", "close": 47.58, "volume": 1066912.0}, {"date": "2024-12-10", "close": 46.87, "volume": 1040489.0}, {"date": "2024-12-11", "close": 46.64, "volume": 1477657.0}, {"date": "2024-12-12", "close": 46.44, "volume": 1287410.0}, {"date": "2024-12-13", "close": 46.27, "volume": 1024402.0}, {"date": "2024-12-16", "close": 45.89, "volume": 1179845.0}, {"date": "2024-12-17", "close": 45.54, "volume": 1092078.0}, {"date": "2024-12-18", "close": 43.31, "volume": 1821456.0}, {"date": "2024-12-19", "close": 41.74, "volume": 2435368.0}, {"date": "2024-12-20", "close": 42.66, "volume": 4089285.0}, {"date": "2024-12-23", "close": 42.8, "volume": 976349.0}, {"date": "2024-12-24", "close": 43.21, "volume": 582103.0}, {"date": "2024-12-26", "close": 43.12, "volume": 1987492.0}, {"date": "2024-12-27", "close": 42.58, "volume": 987157.0}, {"date": "2024-12-30", "close": 42.34, "volume": 928091.0}, {"date": "2024-12-31", "close": 42.85, "volume": 1049863.0}, {"date": "2025-01-02", "close": 41.6, "volume": 1060709.0}, {"date": "2025-01-03", "close": 42.32, "volume": 908407.0}, {"date": "2025-01-06", "close": 41.36, "volume": 980888.0}, {"date": "2025-01-07", "close": 41.57, "volume": 1272314.0}, {"date": "2025-01-08", "close": 41.33, "volume": 1167421.0}, {"date": "2025-01-10", "close": 40.23, "volume": 1885619.0}, {"date": "2025-01-13", "close": 40.45, "volume": 2497097.0}, {"date": "2025-01-14", "close": 40.65, "volume": 1309067.0}, {"date": "2025-01-15", "close": 40.5, "volume": 2230612.0}, {"date": "2025-01-16", "close": 41.49, "volume": 1342668.0}, {"date": "2025-01-17", "close": 41.36, "volume": 1551846.0}, {"date": "2025-01-21", "close": 41.48, "volume": 2730809.0}, {"date": "2025-01-22", "close": 40.71, "volume": 1476988.0}, {"date": "2025-01-23", "close": 41.12, "volume": 2625107.0}, {"date": "2025-01-24", "close": 41.7, "volume": 1868678.0}, {"date": "2025-01-27", "close": 42.71, "volume": 1741557.0}, {"date": "2025-01-28", "close": 41.98, "volume": 1254270.0}, {"date": "2025-01-29", "close": 41.49, "volume": 847286.0}, {"date": "2025-01-30", "close": 41.97, "volume": 991663.0}, {"date": "2025-01-31", "close": 41.7, "volume": 1884718.0}, {"date": "2025-02-03", "close": 41.5, "volume": 1398729.0}, {"date": "2025-02-04", "close": 41.3, "volume": 1057510.0}, {"date": "2025-02-05", "close": 42.11, "volume": 1130915.0}, {"date": "2025-02-06", "close": 42.39, "volume": 971599.0}, {"date": "2025-02-07", "close": 42.38, "volume": 952158.0}, {"date": "2025-02-10", "close": 42.21, "volume": 958364.0}, {"date": "2025-02-11", "close": 42.31, "volume": 920845.0}, {"date": "2025-02-12", "close": 42.0, "volume": 1533399.0}, {"date": "2025-02-13", "close": 42.03, "volume": 1167844.0}, {"date": "2025-02-14", "close": 41.6, "volume": 1233793.0}, {"date": "2025-02-18", "close": 41.61, "volume": 3038160.0}, {"date": "2025-02-19", "close": 41.29, "volume": 1288896.0}, {"date": "2025-02-20", "close": 41.98, "volume": 1628756.0}, {"date": "2025-02-21", "close": 41.81, "volume": 1324886.0}, {"date": "2025-02-24", "close": 42.13, "volume": 2167730.0}, {"date": "2025-02-25", "close": 43.23, "volume": 2011196.0}, {"date": "2025-02-26", "close": 42.31, "volume": 1931576.0}, {"date": "2025-02-27", "close": 42.53, "volume": 1864852.0}, {"date": "2025-02-28", "close": 41.28, "volume": 3869637.0}, {"date": "2025-03-03", "close": 42.23, "volume": 3154856.0}, {"date": "2025-03-04", "close": 41.8, "volume": 2759426.0}, {"date": "2025-03-05", "close": 42.46, "volume": 2069880.0}, {"date": "2025-03-06", "close": 42.26, "volume": 1647714.0}, {"date": "2025-03-07", "close": 42.95, "volume": 2826943.0}, {"date": "2025-03-10", "close": 42.76, "volume": 2364807.0}, {"date": "2025-03-11", "close": 42.1, "volume": 2244942.0}, {"date": "2025-03-12", "close": 41.58, "volume": 1556719.0}, {"date": "2025-03-13", "close": 40.73, "volume": 2288215.0}, {"date": "2025-03-14", "close": 41.67, "volume": 1378164.0}, {"date": "2025-03-17", "close": 42.1, "volume": 961109.0}, {"date": "2025-03-18", "close": 42.3, "volume": 1125851.0}, {"date": "2025-03-19", "close": 41.99, "volume": 1649071.0}, {"date": "2025-03-20", "close": 42.07, "volume": 1491819.0}, {"date": "2025-03-21", "close": 41.61, "volume": 2040593.0}, {"date": "2025-03-24", "close": 41.73, "volume": 1339983.0}, {"date": "2025-03-25", "close": 41.07, "volume": 1747065.0}, {"date": "2025-03-26", "close": 41.47, "volume": 1286842.0}, {"date": "2025-03-27", "close": 41.61, "volume": 1082940.0}, {"date": "2025-03-28", "close": 42.06, "volume": 1221674.0}, {"date": "2025-03-31", "close": 42.71, "volume": 2485062.0}, {"date": "2025-04-01", "close": 42.03, "volume": 3929129.0}, {"date": "2025-04-02", "close": 41.99, "volume": 1765126.0}, {"date": "2025-04-03", "close": 41.09, "volume": 1953344.0}, {"date": "2025-04-04", "close": 39.54, "volume": 2997208.0}, {"date": "2025-04-07", "close": 37.44, "volume": 2337826.0}, {"date": "2025-04-08", "close": 35.88, "volume": 2536644.0}, {"date": "2025-04-09", "close": 38.12, "volume": 2383805.0}, {"date": "2025-04-10", "close": 37.05, "volume": 1993877.0}, {"date": "2025-04-11", "close": 37.7, "volume": 2346199.0}, {"date": "2025-04-14", "close": 38.31, "volume": 2340298.0}, {"date": "2025-04-15", "close": 38.53, "volume": 1424482.0}, {"date": "2025-04-16", "close": 38.47, "volume": 814095.0}, {"date": "2025-04-17", "close": 39.57, "volume": 955933.0}, {"date": "2025-04-21", "close": 38.4, "volume": 842840.0}, {"date": "2025-04-22", "close": 39.71, "volume": 1762007.0}, {"date": "2025-04-23", "close": 39.57, "volume": 1606453.0}, {"date": "2025-04-24", "close": 39.95, "volume": 1684833.0}, {"date": "2025-04-25", "close": 39.8, "volume": 1248768.0}, {"date": "2025-04-28", "close": 39.62, "volume": 2468998.0}, {"date": "2025-04-29", "close": 39.35, "volume": 2590665.0}, {"date": "2025-04-30", "close": 40.67, "volume": 2594030.0}, {"date": "2025-05-01", "close": 40.95, "volume": 1960963.0}, {"date": "2025-05-02", "close": 42.57, "volume": 2896921.0}, {"date": "2025-05-05", "close": 42.81, "volume": 2727712.0}, {"date": "2025-05-06", "close": 42.01, "volume": 2210386.0}, {"date": "2025-05-07", "close": 42.17, "volume": 2212734.0}, {"date": "2025-05-08", "close": 42.46, "volume": 1956994.0}, {"date": "2025-05-09", "close": 42.67, "volume": 1284289.0}, {"date": "2025-05-12", "close": 42.93, "volume": 1776730.0}, {"date": "2025-05-13", "close": 42.65, "volume": 2269922.0}, {"date": "2025-05-14", "close": 42.28, "volume": 2204179.0}, {"date": "2025-05-15", "close": 42.67, "volume": 1635810.0}, {"date": "2025-05-16", "close": 43.68, "volume": 1763727.0}, {"date": "2025-05-19", "close": 43.58, "volume": 1580632.0}, {"date": "2025-05-20", "close": 43.42, "volume": 2245447.0}, {"date": "2025-05-21", "close": 41.57, "volume": 1755066.0}, {"date": "2025-05-22", "close": 41.27, "volume": 1616722.0}, {"date": "2025-05-23", "close": 41.32, "volume": 1382834.0}, {"date": "2025-05-27", "close": 41.88, "volume": 2023125.0}, {"date": "2025-05-28", "close": 42.04, "volume": 1940332.0}, {"date": "2025-05-29", "close": 42.7, "volume": 2156544.0}, {"date": "2025-05-30", "close": 42.76, "volume": 2207742.0}, {"date": "2025-06-02", "close": 43.25, "volume": 1314389.0}, {"date": "2025-06-03", "close": 42.6, "volume": 1572837.0}, {"date": "2025-06-04", "close": 42.64, "volume": 1869060.0}, {"date": "2025-06-05", "close": 42.66, "volume": 1125677.0}, {"date": "2025-06-06", "close": 43.27, "volume": 2428214.0}, {"date": "2025-06-09", "close": 43.28, "volume": 1663747.0}, {"date": "2025-06-10", "close": 43.67, "volume": 1312603.0}, {"date": "2025-06-11", "close": 43.32, "volume": 963989.0}, {"date": "2025-06-12", "close": 43.36, "volume": 1534350.0}, {"date": "2025-06-13", "close": 43.0, "volume": 1241158.0}, {"date": "2025-06-16", "close": 43.1, "volume": 1634405.0}, {"date": "2025-06-17", "close": 42.98, "volume": 1273435.0}, {"date": "2025-06-18", "close": 42.71, "volume": 1301332.0}, {"date": "2025-06-20", "close": 42.37, "volume": 3441801.0}, {"date": "2025-06-23", "close": 42.89, "volume": 1777101.0}, {"date": "2025-06-24", "close": 43.11, "volume": 2129165.0}, {"date": "2025-06-25", "close": 42.13, "volume": 2069188.0}, {"date": "2025-06-26", "close": 42.28, "volume": 1550899.0}, {"date": "2025-06-27", "close": 42.37, "volume": 2194839.0}, {"date": "2025-06-30", "close": 42.5, "volume": 1910931.0}, {"date": "2025-07-01", "close": 42.61, "volume": 1763050.0}, {"date": "2025-07-02", "close": 43.02, "volume": 2100818.0}, {"date": "2025-07-03", "close": 43.34, "volume": 909663.0}, {"date": "2025-07-07", "close": 42.57, "volume": 1252978.0}, {"date": "2025-07-08", "close": 42.6, "volume": 1318436.0}, {"date": "2025-07-09", "close": 42.46, "volume": 1910739.0}, {"date": "2025-07-10", "close": 42.3, "volume": 1541767.0}, {"date": "2025-07-11", "close": 42.33, "volume": 2258108.0}, {"date": "2025-07-14", "close": 42.17, "volume": 1739354.0}, {"date": "2025-07-15", "close": 41.25, "volume": 1682470.0}, {"date": "2025-07-16", "close": 41.28, "volume": 2232678.0}, {"date": "2025-07-17", "close": 40.85, "volume": 1878244.0}, {"date": "2025-07-18", "close": 41.08, "volume": 1562985.0}, {"date": "2025-07-21", "close": 41.0, "volume": 1299614.0}, {"date": "2025-07-22", "close": 41.74, "volume": 2242820.0}, {"date": "2025-07-23", "close": 41.52, "volume": 1852332.0}, {"date": "2025-07-24", "close": 41.45, "volume": 1664365.0}, {"date": "2025-07-25", "close": 41.41, "volume": 1227949.0}, {"date": "2025-07-28", "close": 40.9, "volume": 1776075.0}, {"date": "2025-07-29", "close": 41.64, "volume": 1730000.0}, {"date": "2025-07-30", "close": 41.12, "volume": 1846465.0}, {"date": "2025-07-31", "close": 38.91, "volume": 4952447.0}, {"date": "2025-08-01", "close": 39.9, "volume": 3597514.0}, {"date": "2025-08-04", "close": 39.72, "volume": 1642681.0}, {"date": "2025-08-05", "close": 39.66, "volume": 1665337.0}, {"date": "2025-08-06", "close": 39.5, "volume": 963804.0}, {"date": "2025-08-07", "close": 39.5, "volume": 1547262.0}, {"date": "2025-08-08", "close": 38.83, "volume": 1335194.0}, {"date": "2025-08-11", "close": 38.71, "volume": 1494980.0}, {"date": "2025-08-12", "close": 38.86, "volume": 1571166.0}, {"date": "2025-08-13", "close": 39.54, "volume": 1627869.0}, {"date": "2025-08-14", "close": 39.28, "volume": 2128408.0}, {"date": "2025-08-15", "close": 39.5, "volume": 1559613.0}, {"date": "2025-08-18", "close": 39.0, "volume": 1286706.0}, {"date": "2025-08-19", "close": 39.96, "volume": 1098306.0}, {"date": "2025-08-20", "close": 39.97, "volume": 1379701.0}, {"date": "2025-08-21", "close": 40.02, "volume": 977415.0}, {"date": "2025-08-22", "close": 41.09, "volume": 1223453.0}, {"date": "2025-08-25", "close": 40.4, "volume": 1105940.0}, {"date": "2025-08-26", "close": 40.22, "volume": 1803517.0}, {"date": "2025-08-27", "close": 40.71, "volume": 2672973.0}, {"date": "2025-08-28", "close": 40.63, "volume": 1439133.0}, {"date": "2025-08-29", "close": 40.92, "volume": 1377931.0}, {"date": "2025-09-02", "close": 39.89, "volume": 1692556.0}, {"date": "2025-09-03", "close": 40.84, "volume": 1874548.0}, {"date": "2025-09-04", "close": 40.98, "volume": 1361273.0}, {"date": "2025-09-05", "close": 41.74, "volume": 1499383.0}, {"date": "2025-09-08", "close": 41.15, "volume": 1778027.0}, {"date": "2025-09-09", "close": 40.73, "volume": 2424888.0}, {"date": "2025-09-10", "close": 40.72, "volume": 2126211.0}, {"date": "2025-09-11", "close": 41.63, "volume": 1427148.0}, {"date": "2025-09-12", "close": 41.19, "volume": 1038612.0}, {"date": "2025-09-15", "close": 40.81, "volume": 1675216.0}, {"date": "2025-09-16", "close": 41.0, "volume": 2182636.0}, {"date": "2025-09-17", "close": 41.22, "volume": 2436417.0}, {"date": "2025-09-18", "close": 40.79, "volume": 1309703.0}, {"date": "2025-09-19", "close": 40.2, "volume": 3066033.0}, {"date": "2025-09-22", "close": 40.07, "volume": 2045624.0}, {"date": "2025-09-23", "close": 40.09, "volume": 1429439.0}, {"date": "2025-09-24", "close": 39.75, "volume": 1390726.0}, {"date": "2025-09-25", "close": 39.71, "volume": 752611.0}, {"date": "2025-09-26", "close": 40.51, "volume": 1385999.0}, {"date": "2025-09-29", "close": 40.6, "volume": 2257341.0}, {"date": "2025-09-30", "close": 40.66, "volume": 1574387.0}, {"date": "2025-10-01", "close": 40.48, "volume": 1677013.0}, {"date": "2025-10-02", "close": 40.24, "volume": 1040601.0}, {"date": "2025-10-03", "close": 40.7, "volume": 1112123.0}, {"date": "2025-10-06", "close": 39.94, "volume": 1710101.0}, {"date": "2025-10-07", "close": 40.04, "volume": 1473950.0}, {"date": "2025-10-08", "close": 39.92, "volume": 996777.0}, {"date": "2025-10-09", "close": 39.77, "volume": 1226402.0}, {"date": "2025-10-10", "close": 39.33, "volume": 1562264.0}, {"date": "2025-10-13", "close": 40.25, "volume": 1472223.0}, {"date": "2025-10-14", "close": 40.9, "volume": 1411878.0}, {"date": "2025-10-15", "close": 41.11, "volume": 1607183.0}, {"date": "2025-10-16", "close": 41.86, "volume": 1991451.0}, {"date": "2025-10-17", "close": 42.15, "volume": 1586005.0}, {"date": "2025-10-20", "close": 42.27, "volume": 1031291.0}, {"date": "2025-10-21", "close": 42.13, "volume": 1279344.0}, {"date": "2025-10-22", "close": 42.34, "volume": 2422049.0}, {"date": "2025-10-23", "close": 41.9, "volume": 1785620.0}, {"date": "2025-10-24", "close": 42.06, "volume": 1709667.0}, {"date": "2025-10-27", "close": 41.68, "volume": 1947173.0}, {"date": "2025-10-28", "close": 41.33, "volume": 1477304.0}, {"date": "2025-10-29", "close": 40.08, "volume": 1677536.0}, {"date": "2025-10-30", "close": 39.06, "volume": 2760656.0}, {"date": "2025-10-31", "close": 37.67, "volume": 4487932.0}, {"date": "2025-11-03", "close": 37.0, "volume": 3858293.0}, {"date": "2025-11-04", "close": 37.41, "volume": 3259705.0}, {"date": "2025-11-05", "close": 37.73, "volume": 1513394.0}, {"date": "2025-11-06", "close": 36.98, "volume": 1548581.0}, {"date": "2025-11-07", "close": 37.54, "volume": 1980432.0}, {"date": "2025-11-10", "close": 36.63, "volume": 2062338.0}, {"date": "2025-11-11", "close": 37.26, "volume": 1143807.0}, {"date": "2025-11-12", "close": 36.88, "volume": 1656647.0}, {"date": "2025-11-13", "close": 36.65, "volume": 1432203.0}, {"date": "2025-11-14", "close": 36.62, "volume": 1738354.0}, {"date": "2025-11-17", "close": 36.03, "volume": 1908794.0}, {"date": "2025-11-18", "close": 36.29, "volume": 1671948.0}, {"date": "2025-11-19", "close": 35.86, "volume": 1752126.0}, {"date": "2025-11-20", "close": 35.63, "volume": 1737168.0}, {"date": "2025-11-21", "close": 36.27, "volume": 1789479.0}, {"date": "2025-11-24", "close": 36.29, "volume": 3306007.0}, {"date": "2025-11-25", "close": 36.93, "volume": 1438974.0}, {"date": "2025-11-26", "close": 37.35, "volume": 1780153.0}, {"date": "2025-11-28", "close": 37.23, "volume": 718465.0}, {"date": "2025-12-01", "close": 36.94, "volume": 1235506.0}, {"date": "2025-12-02", "close": 37.07, "volume": 2006427.0}, {"date": "2025-12-03", "close": 37.01, "volume": 1634433.0}, {"date": "2025-12-04", "close": 36.81, "volume": 1417582.0}, {"date": "2025-12-05", "close": 36.63, "volume": 1953326.0}, {"date": "2025-12-08", "close": 36.3, "volume": 1541193.0}, {"date": "2025-12-09", "close": 35.56, "volume": 2041371.0}, {"date": "2025-12-10", "close": 36.03, "volume": 2731038.0}, {"date": "2025-12-11", "close": 36.42, "volume": 2446406.0}, {"date": "2025-12-12", "close": 36.52, "volume": 1632474.0}, {"date": "2025-12-15", "close": 36.55, "volume": 2278591.0}, {"date": "2025-12-16", "close": 35.79, "volume": 2433060.0}, {"date": "2025-12-17", "close": 36.21, "volume": 2659812.0}, {"date": "2025-12-18", "close": 35.95, "volume": 3018062.0}, {"date": "2025-12-19", "close": 35.57, "volume": 4984393.0}, {"date": "2025-12-22", "close": 35.74, "volume": 2276571.0}, {"date": "2025-12-23", "close": 35.36, "volume": 2121608.0}, {"date": "2025-12-24", "close": 35.84, "volume": 1883868.0}, {"date": "2025-12-26", "close": 35.9, "volume": 2012993.0}, {"date": "2025-12-29", "close": 35.97, "volume": 2159038.0}, {"date": "2025-12-30", "close": 36.31, "volume": 2692196.0}, {"date": "2025-12-31", "close": 36.05, "volume": 1614151.0}, {"date": "2026-01-02", "close": 35.4, "volume": 2203970.0}, {"date": "2026-01-05", "close": 35.5, "volume": 2739297.0}, {"date": "2026-01-06", "close": 36.44, "volume": 3282094.0}, {"date": "2026-01-07", "close": 36.33, "volume": 2325905.0}, {"date": "2026-01-08", "close": 37.06, "volume": 2203592.0}, {"date": "2026-01-09", "close": 37.68, "volume": 2988541.0}, {"date": "2026-01-12", "close": 37.9, "volume": 2984556.0}, {"date": "2026-01-13", "close": 37.73, "volume": 2200899.0}, {"date": "2026-01-14", "close": 38.7, "volume": 1612345.0}, {"date": "2026-01-15", "close": 39.14, "volume": 1611287.0}, {"date": "2026-01-16", "close": 39.61, "volume": 2208393.0}, {"date": "2026-01-20", "close": 38.88, "volume": 2388124.0}, {"date": "2026-01-21", "close": 38.98, "volume": 2484625.0}, {"date": "2026-01-22", "close": 38.65, "volume": 2559347.0}, {"date": "2026-01-23", "close": 38.24, "volume": 2473343.0}, {"date": "2026-01-26", "close": 37.65, "volume": 2017067.0}, {"date": "2026-01-27", "close": 37.36, "volume": 1320253.0}, {"date": "2026-01-28", "close": 37.07, "volume": 1906036.0}, {"date": "2026-01-29", "close": 37.61, "volume": 1967301.0}, {"date": "2026-01-30", "close": 37.53, "volume": 3103613.0}, {"date": "2026-02-02", "close": 37.05, "volume": 2003800.0}, {"date": "2026-02-03", "close": 38.0, "volume": 2338606.0}, {"date": "2026-02-04", "close": 38.89, "volume": 2239947.0}, {"date": "2026-02-05", "close": 38.36, "volume": 1939293.0}, {"date": "2026-02-06", "close": 38.39, "volume": 1811643.0}, {"date": "2026-02-09", "close": 38.16, "volume": 976255.0}, {"date": "2026-02-10", "close": 38.49, "volume": 4190324.0}, {"date": "2026-02-11", "close": 38.61, "volume": 2720299.0}, {"date": "2026-02-12", "close": 38.55, "volume": 3641685.0}, {"date": "2026-02-13", "close": 38.93, "volume": 2704548.0}, {"date": "2026-02-17", "close": 38.85, "volume": 2617698.0}, {"date": "2026-02-18", "close": 38.68, "volume": 2928014.0}, {"date": "2026-02-19", "close": 38.66, "volume": 2418208.0}, {"date": "2026-02-20", "close": 40.3, "volume": 2271740.0}, {"date": "2026-02-23", "close": 39.66, "volume": 2459537.0}, {"date": "2026-02-24", "close": 39.97, "volume": 1914341.0}, {"date": "2026-02-25", "close": 39.71, "volume": 2098318.0}, {"date": "2026-02-26", "close": 40.21, "volume": 3175240.0}, {"date": "2026-02-27", "close": 41.14, "volume": 3502638.0}, {"date": "2026-03-02", "close": 41.84, "volume": 2449071.0}, {"date": "2026-03-03", "close": 41.06, "volume": 2326197.0}, {"date": "2026-03-04", "close": 41.12, "volume": 2414035.0}, {"date": "2026-03-05", "close": 40.51, "volume": 2203732.0}, {"date": "2026-03-06", "close": 40.21, "volume": 1965904.0}, {"date": "2026-03-09", "close": 40.08, "volume": 2070320.0}, {"date": "2026-03-10", "close": 39.98, "volume": 2114052.0}, {"date": "2026-03-11", "close": 38.74, "volume": 1905372.0}, {"date": "2026-03-12", "close": 38.21, "volume": 1843989.0}, {"date": "2026-03-13", "close": 38.65, "volume": 1735119.0}, {"date": "2026-03-16", "close": 38.85, "volume": 5167266.0}, {"date": "2026-03-17", "close": 39.08, "volume": 4323313.0}, {"date": "2026-03-18", "close": 38.41, "volume": 3181199.0}, {"date": "2026-03-19", "close": 38.22, "volume": 2399650.0}, {"date": "2026-03-20", "close": 36.69, "volume": 3882779.0}, {"date": "2026-03-23", "close": 37.15, "volume": 1437780.0}, {"date": "2026-03-24", "close": 36.27, "volume": 2834809.0}, {"date": "2026-03-25", "close": 36.2, "volume": 1929872.0}, {"date": "2026-03-26", "close": 36.23, "volume": 1719553.0}, {"date": "2026-03-27", "close": 35.96, "volume": 1845772.0}, {"date": "2026-03-30", "close": 35.9, "volume": 2219449.0}, {"date": "2026-03-31", "close": 36.65, "volume": 2968432.0}, {"date": "2026-04-01", "close": 36.53, "volume": 2884264.0}, {"date": "2026-04-02", "close": 37.19, "volume": 3161630.0}, {"date": "2026-04-06", "close": 37.2, "volume": 1687380.0}, {"date": "2026-04-07", "close": 37.25, "volume": 1804869.0}, {"date": "2026-04-08", "close": 38.47, "volume": 3266957.0}, {"date": "2026-04-09", "close": 38.85, "volume": 1864137.0}, {"date": "2026-04-10", "close": 38.88, "volume": 1332700.0}, {"date": "2026-04-13", "close": 39.03, "volume": 1689263.0}, {"date": "2026-04-14", "close": 39.61, "volume": 1835373.0}, {"date": "2026-04-15", "close": 38.95, "volume": 1872888.0}, {"date": "2026-04-16", "close": 39.1, "volume": 1523738.0}, {"date": "2026-04-17", "close": 39.8, "volume": 2393548.0}, {"date": "2026-04-20", "close": 40.25, "volume": 2041205.0}, {"date": "2026-04-21", "close": 39.59, "volume": 1636308.0}, {"date": "2026-04-22", "close": 39.09, "volume": 2403396.0}, {"date": "2026-04-23", "close": 39.79, "volume": 2451016.0}, {"date": "2026-04-24", "close": 39.54, "volume": 2378143.0}, {"date": "2026-04-27", "close": 39.04, "volume": 1403332.0}, {"date": "2026-04-28", "close": 39.6, "volume": 3749580.0}, {"date": "2026-04-29", "close": 39.71, "volume": 2902858.0}, {"date": "2026-04-30", "close": 40.48, "volume": 2518720.0}, {"date": "2026-05-01", "close": 40.14, "volume": 3500194.0}, {"date": "2026-05-04", "close": 39.05, "volume": 2951494.0}, {"date": "2026-05-05", "close": 39.17, "volume": 1688926.0}, {"date": "2026-05-06", "close": 40.28, "volume": 2577549.0}, {"date": "2026-05-07", "close": 40.25, "volume": 2412565.0}, {"date": "2026-05-08", "close": 40.46, "volume": 1703053.0}, {"date": "2026-05-11", "close": 40.82, "volume": 1894731.0}, {"date": "2026-05-12", "close": 40.94, "volume": 2219866.0}, {"date": "2026-05-13", "close": 39.89, "volume": 1617606.0}, {"date": "2026-05-14", "close": 39.64, "volume": 2001932.0}, {"date": "2026-05-15", "close": 38.36, "volume": 2124095.0}, {"date": "2026-05-18", "close": 38.93, "volume": 1609792.0}, {"date": "2026-05-19", "close": 38.96, "volume": 1866580.0}, {"date": "2026-05-20", "close": 39.63, "volume": 1902671.0}, {"date": "2026-05-21", "close": 40.11, "volume": 1501888.0}, {"date": "2026-05-22", "close": 40.07, "volume": 1364496.0}, {"date": "2026-05-26", "close": 39.96, "volume": 1544625.0}, {"date": "2026-05-27", "close": 40.0, "volume": 2205073.0}, {"date": "2026-05-28", "close": 40.54, "volume": 2160120.0}, {"date": "2026-05-29", "close": 40.0, "volume": 2046684.0}, {"date": "2026-06-01", "close": 39.33, "volume": 1800557.0}, {"date": "2026-06-02", "close": 39.43, "volume": 1868302.0}, {"date": "2026-06-03", "close": 39.1, "volume": 3058144.0}, {"date": "2026-06-04", "close": 40.0, "volume": 1985885.0}, {"date": "2026-06-05", "close": 40.31, "volume": 2623844.0}, {"date": "2026-06-08", "close": 40.17, "volume": 3395167.0}, {"date": "2026-06-09", "close": 41.69, "volume": 2839831.0}, {"date": "2026-06-10", "close": 41.68, "volume": 2164177.0}, {"date": "2026-06-11", "close": 41.72, "volume": 1340212.0}, {"date": "2026-06-12", "close": 41.89, "volume": 1509667.0}, {"date": "2026-06-15", "close": 41.32, "volume": 1503506.0}, {"date": "2026-06-16", "close": 41.2, "volume": 1837186.0}, {"date": "2026-06-17", "close": 40.1, "volume": 1842272.0}, {"date": "2026-06-18", "close": 40.62, "volume": 2635896.0}, {"date": "2026-06-22", "close": 40.49, "volume": 1853133.0}, {"date": "2026-06-23", "close": 40.85, "volume": 2143646.0}, {"date": "2026-06-24", "close": 40.59, "volume": 2212218.0}, {"date": "2026-06-25", "close": 40.65, "volume": 1862833.0}, {"date": "2026-06-26", "close": 41.27, "volume": 2360141.0}, {"date": "2026-06-29", "close": 40.7, "volume": 1826702.0}, {"date": "2026-06-30", "close": 39.77, "volume": 2468816.0}, {"date": "2026-07-01", "close": 40.13, "volume": 2438988.0}, {"date": "2026-07-02", "close": 40.98, "volume": 1952109.0}, {"date": "2026-07-06", "close": 40.23, "volume": 1727810.0}, {"date": "2026-07-07", "close": 40.88, "volume": 1571743.0}, {"date": "2026-07-08", "close": 39.94, "volume": 1607178.0}, {"date": "2026-07-09", "close": 39.79, "volume": 1466275.0}, {"date": "2026-07-10", "close": 40.19, "volume": 1345948.0}, {"date": "2026-07-13", "close": 40.61, "volume": 1109106.0}, {"date": "2026-07-14", "close": 40.52, "volume": 2472991.0}, {"date": "2026-07-15", "close": 40.46, "volume": 2609887.0}, {"date": "2026-07-16", "close": 42.07, "volume": 2425309.0}, {"date": "2026-07-17", "close": 41.89, "volume": 2845671.0}, {"date": "2026-07-20", "close": 41.58, "volume": 1490813.0}, {"date": "2026-07-21", "close": 40.91, "volume": 2006812.0}, {"date": "2026-07-22", "close": 41.12, "volume": 1882420.0}, {"date": "2026-07-23", "close": 41.01, "volume": 2019236.0}, {"date": "2026-07-24", "close": 42.09, "volume": 2773679.0}, {"date": "2026-07-27", "close": 42.28, "volume": 2428881.0}, {"date": "2026-07-28", "close": 42.5, "volume": 3680053.0}, {"date": "2026-07-29", "close": 42.43, "volume": 2954574.0}, {"date": "2026-07-30", "close": 41.24, "volume": 3729119.0}, {"date": "2026-07-31", "close": 41.46, "volume": 3452084.0}, {"date": "2026-08-03", "close": 41.84, "volume": 2216200.0}, {"date": "2026-08-04", "close": 41.88, "volume": 2341790.0}, {"date": "2026-08-05", "close": 41.95, "volume": 1591599.0}, {"date": "2026-08-06", "close": 41.85, "volume": 2395953.0}, {"date": "2026-08-07", "close": 41.77, "volume": 1103239.0}], "refreshing": true}