{"ticker": "EPP", "overview": {"name": "iShares MSCI Pacific Ex-Japan Index Fund", "country": "United States"}, "description": "", "exchange": "NYSE Arca", "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": "EPP", "has_prices": true, "as_of": "2026-08-07", "last": 58.01, "prev_close": 57.41, "change": 0.6000000000000014, "change_pct": 0.010451140916216713, "session_volume": 918198.0, "vwap_5": 57.57257771173781, "vwap_20": 56.529923016093775, "vwap_60": 54.87459982184305, "vwap_250": 53.43194808798959, "high_52w": 58.01, "low_52w": 48.96, "avg_volume_20": 309188.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-68cc994d3b0f4354a8a1761d3b1fa947-8", "src": "CONGRESS", "ticker": "EPP", "cik": "", "company": "iShares MSCI Pacific Ex-Japan Index Fund", "company_raw": "iShares MSCI Pacific ex Japan (NYSEArca)", "who": "Sen. Patrick J Toomey", "who_key": "Sen. Patrick J Toomey", "role": "Toomey, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Patrick J Toomey trims EPP ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/68cc994d-3b0f-4354-a8a1-761d3b1fa947/", "trade_date": "2014-09-02", "timestamp": "2014-09-02", "mins": 6400243}, {"id": "SENATE-b788223ed3574314962551d0ba9cdd22-8", "src": "CONGRESS", "ticker": "EPP", "cik": "", "company": "iShares MSCI Pacific Ex-Japan Index Fund", "company_raw": "iShares MSCI Pacific ex Japan (NYSEArca)", "who": "Sen. Patrick J Toomey", "who_key": "Sen. Patrick J Toomey", "role": "Toomey, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Patrick J Toomey trims EPP ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/b788223e-d357-4314-9625-51d0ba9cdd22/", "trade_date": "2014-09-02", "timestamp": "2014-09-02", "mins": 6400243}, {"id": "SENATE-df1f54236aa54b12a044283ee7422965-8", "src": "CONGRESS", "ticker": "EPP", "cik": "", "company": "iShares MSCI Pacific Ex-Japan Index Fund", "company_raw": "iShares MSCI Pacific ex Japan (NYSEArca)", "who": "Sen. Patrick J Toomey", "who_key": "Sen. Patrick J Toomey", "role": "Toomey, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Patrick J Toomey trims EPP ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/df1f5423-6aa5-4b12-a044-283ee7422965/", "trade_date": "2014-09-02", "timestamp": "2014-09-02", "mins": 6400243}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE Arca", "note": "Currently listed on NYSE Arca."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Sen. Patrick J Toomey", "who_key": "Sen. Patrick J Toomey", "role": "Toomey, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 3003.0, "net": -3003.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2014-09-02", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/68cc994d-3b0f-4354-a8a1-761d3b1fa947/"}, {"action": "SELL", "amount": 1001.0, "date": "2014-09-02", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b788223e-d357-4314-9625-51d0ba9cdd22/"}, {"action": "SELL", "amount": 1001.0, "date": "2014-09-02", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/df1f5423-6aa5-4b12-a044-283ee7422965/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2014-09-02", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/68cc994d-3b0f-4354-a8a1-761d3b1fa947/"}}], "activity": [], "announcements": [], "performance": {"ticker": "EPP", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 41.87, "volume": 554575.0}, {"date": "2016-08-09", "close": 42.0, "volume": 212422.0}, {"date": "2016-08-10", "close": 41.92, "volume": 194198.0}, {"date": "2016-08-11", "close": 42.2, "volume": 210717.0}, {"date": "2016-08-12", "close": 41.78, "volume": 213720.0}, {"date": "2016-08-15", "close": 42.04, "volume": 538182.0}, {"date": "2016-08-16", "close": 41.93, "volume": 502132.0}, {"date": "2016-08-17", "close": 41.87, "volume": 989856.0}, {"date": "2016-08-18", "close": 41.9, "volume": 399290.0}, {"date": "2016-08-19", "close": 41.6, "volume": 230511.0}, {"date": "2016-08-22", "close": 41.57, "volume": 308736.0}, {"date": "2016-08-23", "close": 41.79, "volume": 366769.0}, {"date": "2016-08-24", "close": 41.76, "volume": 413139.0}, {"date": "2016-08-25", "close": 41.77, "volume": 629441.0}, {"date": "2016-08-26", "close": 41.37, "volume": 668333.0}, {"date": "2016-08-29", "close": 41.3, "volume": 291815.0}, {"date": "2016-08-30", "close": 41.11, "volume": 463698.0}, {"date": "2016-08-31", "close": 40.73, "volume": 1764345.0}, {"date": "2016-09-01", "close": 41.03, "volume": 896027.0}, {"date": "2016-09-02", "close": 41.24, "volume": 621255.0}, {"date": "2016-09-06", "close": 41.97, "volume": 1877401.0}, {"date": "2016-09-07", "close": 41.99, "volume": 1404217.0}, {"date": "2016-09-08", "close": 41.79, "volume": 494562.0}, {"date": "2016-09-09", "close": 40.8, "volume": 1084729.0}, {"date": "2016-09-12", "close": 41.08, "volume": 820472.0}, {"date": "2016-09-13", "close": 39.85, "volume": 957980.0}, {"date": "2016-09-14", "close": 40.09, "volume": 655805.0}, {"date": "2016-09-15", "close": 40.81, "volume": 546954.0}, {"date": "2016-09-16", "close": 40.74, "volume": 488348.0}, {"date": "2016-09-19", "close": 40.83, "volume": 513276.0}, {"date": "2016-09-20", "close": 41.01, "volume": 301590.0}, {"date": "2016-09-21", "close": 41.76, "volume": 576683.0}, {"date": "2016-09-22", "close": 41.96, "volume": 454723.0}, {"date": "2016-09-23", "close": 41.74, "volume": 858939.0}, {"date": "2016-09-26", "close": 41.62, "volume": 376230.0}, {"date": "2016-09-27", "close": 42.0, "volume": 342734.0}, {"date": "2016-09-28", "close": 42.43, "volume": 370321.0}, {"date": "2016-09-29", "close": 41.98, "volume": 598721.0}, {"date": "2016-09-30", "close": 42.28, "volume": 534161.0}, {"date": "2016-10-03", "close": 42.31, "volume": 914863.0}, {"date": "2016-10-04", "close": 42.06, "volume": 621146.0}, {"date": "2016-10-05", "close": 42.35, "volume": 634201.0}, {"date": "2016-10-06", "close": 42.32, "volume": 240071.0}, {"date": "2016-10-07", "close": 42.13, "volume": 554032.0}, {"date": "2016-10-10", "close": 42.44, "volume": 188337.0}, {"date": "2016-10-11", "close": 41.5, "volume": 588109.0}, {"date": "2016-10-12", "close": 41.71, "volume": 291262.0}, {"date": "2016-10-13", "close": 41.53, "volume": 649723.0}, {"date": "2016-10-14", "close": 41.61, "volume": 377329.0}, {"date": "2016-10-17", "close": 41.5, "volume": 276102.0}, {"date": "2016-10-18", "close": 41.97, "volume": 184306.0}, {"date": "2016-10-19", "close": 42.16, "volume": 896987.0}, {"date": "2016-10-20", "close": 41.88, "volume": 393610.0}, {"date": "2016-10-21", "close": 41.7, "volume": 235320.0}, {"date": "2016-10-24", "close": 41.83, "volume": 293634.0}, {"date": "2016-10-25", "close": 42.05, "volume": 480533.0}, {"date": "2016-10-26", "close": 41.65, "volume": 500959.0}, {"date": "2016-10-27", "close": 41.04, "volume": 360807.0}, {"date": "2016-10-28", "close": 40.88, "volume": 1024519.0}, {"date": "2016-10-31", "close": 41.03, "volume": 472040.0}, {"date": "2016-11-01", "close": 41.02, "volume": 692471.0}, {"date": "2016-11-02", "close": 40.62, "volume": 507473.0}, {"date": "2016-11-03", "close": 40.69, "volume": 669581.0}, {"date": "2016-11-04", "close": 40.3, "volume": 319135.0}, {"date": "2016-11-07", "close": 41.17, "volume": 657714.0}, {"date": "2016-11-08", "close": 41.5, "volume": 330441.0}, {"date": "2016-11-09", "close": 41.08, "volume": 1443823.0}, {"date": "2016-11-10", "close": 40.93, "volume": 1372626.0}, {"date": "2016-11-11", "close": 40.7, "volume": 640526.0}, {"date": "2016-11-14", "close": 40.59, "volume": 589091.0}, {"date": "2016-11-15", "close": 40.83, "volume": 496663.0}, {"date": "2016-11-16", "close": 40.16, "volume": 493705.0}, {"date": "2016-11-17", "close": 40.38, "volume": 423925.0}, {"date": "2016-11-18", "close": 40.21, "volume": 273164.0}, {"date": "2016-11-21", "close": 40.46, "volume": 315874.0}, {"date": "2016-11-22", "close": 40.83, "volume": 488642.0}, {"date": "2016-11-23", "close": 41.04, "volume": 411404.0}, {"date": "2016-11-25", "close": 41.39, "volume": 156970.0}, {"date": "2016-11-28", "close": 41.27, "volume": 244651.0}, {"date": "2016-11-29", "close": 41.35, "volume": 1008685.0}, {"date": "2016-11-30", "close": 41.05, "volume": 476817.0}, {"date": "2016-12-01", "close": 41.26, "volume": 606415.0}, {"date": "2016-12-02", "close": 41.18, "volume": 405510.0}, {"date": "2016-12-05", "close": 41.28, "volume": 491527.0}, {"date": "2016-12-06", "close": 41.34, "volume": 442836.0}, {"date": "2016-12-07", "close": 41.88, "volume": 1174788.0}, {"date": "2016-12-08", "close": 41.81, "volume": 590479.0}, {"date": "2016-12-09", "close": 41.77, "volume": 325950.0}, {"date": "2016-12-12", "close": 41.65, "volume": 347282.0}, {"date": "2016-12-13", "close": 41.9, "volume": 426125.0}, {"date": "2016-12-14", "close": 41.12, "volume": 795897.0}, {"date": "2016-12-15", "close": 40.82, "volume": 930350.0}, {"date": "2016-12-16", "close": 40.53, "volume": 584130.0}, {"date": "2016-12-19", "close": 40.32, "volume": 764772.0}, {"date": "2016-12-20", "close": 40.64, "volume": 478720.0}, {"date": "2016-12-21", "close": 39.66, "volume": 509536.0}, {"date": "2016-12-22", "close": 39.58, "volume": 344874.0}, {"date": "2016-12-23", "close": 39.38, "volume": 531880.0}, {"date": "2016-12-27", "close": 39.45, "volume": 690940.0}, {"date": "2016-12-28", "close": 39.52, "volume": 552256.0}, {"date": "2016-12-29", "close": 39.78, "volume": 345391.0}, {"date": "2016-12-30", "close": 39.57, "volume": 511172.0}, {"date": "2017-01-03", "close": 40.21, "volume": 1090819.0}, {"date": "2017-01-04", "close": 40.66, "volume": 702946.0}, {"date": "2017-01-05", "close": 41.18, "volume": 717734.0}, {"date": "2017-01-06", "close": 40.99, "volume": 677393.0}, {"date": "2017-01-09", "close": 41.36, "volume": 667388.0}, {"date": "2017-01-10", "close": 41.64, "volume": 1348138.0}, {"date": "2017-01-11", "close": 42.04, "volume": 711669.0}, {"date": "2017-01-12", "close": 42.02, "volume": 455494.0}, {"date": "2017-01-13", "close": 42.0, "volume": 795705.0}, {"date": "2017-01-17", "close": 41.98, "volume": 386900.0}, {"date": "2017-01-18", "close": 41.79, "volume": 473943.0}, {"date": "2017-01-19", "close": 41.94, "volume": 493214.0}, {"date": "2017-01-20", "close": 41.96, "volume": 495809.0}, {"date": "2017-01-23", "close": 41.93, "volume": 4179872.0}, {"date": "2017-01-24", "close": 42.24, "volume": 716287.0}, {"date": "2017-01-25", "close": 42.38, "volume": 470317.0}, {"date": "2017-01-26", "close": 42.21, "volume": 557733.0}, {"date": "2017-01-27", "close": 42.33, "volume": 345994.0}, {"date": "2017-01-30", "close": 42.1, "volume": 455034.0}, {"date": "2017-01-31", "close": 42.21, "volume": 537690.0}, {"date": "2017-02-01", "close": 42.38, "volume": 858881.0}, {"date": "2017-02-02", "close": 42.6, "volume": 469964.0}, {"date": "2017-02-03", "close": 42.66, "volume": 608404.0}, {"date": "2017-02-06", "close": 42.35, "volume": 243848.0}, {"date": "2017-02-07", "close": 42.31, "volume": 312016.0}, {"date": "2017-02-08", "close": 42.56, "volume": 282947.0}, {"date": "2017-02-09", "close": 42.69, "volume": 522905.0}, {"date": "2017-02-10", "close": 43.12, "volume": 446152.0}, {"date": "2017-02-13", "close": 43.24, "volume": 308386.0}, {"date": "2017-02-14", "close": 43.24, "volume": 376257.0}, {"date": "2017-02-15", "close": 43.75, "volume": 444224.0}, {"date": "2017-02-16", "close": 43.61, "volume": 379097.0}, {"date": "2017-02-17", "close": 43.66, "volume": 323943.0}, {"date": "2017-02-21", "close": 43.78, "volume": 399458.0}, {"date": "2017-02-22", "close": 43.93, "volume": 1015454.0}, {"date": "2017-02-23", "close": 44.0, "volume": 495106.0}, {"date": "2017-02-24", "close": 43.55, "volume": 521443.0}, {"date": "2017-02-27", "close": 43.62, "volume": 1237560.0}, {"date": "2017-02-28", "close": 43.44, "volume": 636003.0}, {"date": "2017-03-01", "close": 43.97, "volume": 885319.0}, {"date": "2017-03-02", "close": 43.39, "volume": 719382.0}, {"date": "2017-03-03", "close": 43.45, "volume": 618788.0}, {"date": "2017-03-06", "close": 43.34, "volume": 414785.0}, {"date": "2017-03-07", "close": 43.45, "volume": 284468.0}, {"date": "2017-03-08", "close": 43.24, "volume": 539776.0}, {"date": "2017-03-09", "close": 43.16, "volume": 471409.0}, {"date": "2017-03-10", "close": 43.66, "volume": 424607.0}, {"date": "2017-03-13", "close": 43.71, "volume": 475499.0}, {"date": "2017-03-14", "close": 43.41, "volume": 446846.0}, {"date": "2017-03-15", "close": 44.51, "volume": 965365.0}, {"date": "2017-03-16", "close": 44.36, "volume": 967607.0}, {"date": "2017-03-17", "close": 44.46, "volume": 1072693.0}, {"date": "2017-03-20", "close": 44.6022, "volume": 518733.0}, {"date": "2017-03-21", "close": 44.02, "volume": 1635163.0}, {"date": "2017-03-22", "close": 43.96, "volume": 771380.0}, {"date": "2017-03-23", "close": 43.93, "volume": 1148537.0}, {"date": "2017-03-24", "close": 44.13, "volume": 501951.0}, {"date": "2017-03-27", "close": 44.1, "volume": 996054.0}, {"date": "2017-03-28", "close": 44.6, "volume": 1500161.0}, {"date": "2017-03-29", "close": 44.96, "volume": 1806375.0}, {"date": "2017-03-30", "close": 45.0, "volume": 1204868.0}, {"date": "2017-03-31", "close": 44.69, "volume": 2069751.0}, {"date": "2017-04-03", "close": 44.71, "volume": 1488870.0}, {"date": "2017-04-04", "close": 44.6, "volume": 1010283.0}, {"date": "2017-04-05", "close": 44.63, "volume": 3703222.0}, {"date": "2017-04-06", "close": 44.57, "volume": 885205.0}, {"date": "2017-04-07", "close": 44.39, "volume": 362866.0}, {"date": "2017-04-10", "close": 44.55, "volume": 218207.0}, {"date": "2017-04-11", "close": 44.69, "volume": 718039.0}, {"date": "2017-04-12", "close": 44.64, "volume": 437582.0}, {"date": "2017-04-13", "close": 44.5, "volume": 653943.0}, {"date": "2017-04-17", "close": 44.75, "volume": 624808.0}, {"date": "2017-04-18", "close": 44.16, "volume": 332691.0}, {"date": "2017-04-19", "close": 43.75, "volume": 242823.0}, {"date": "2017-04-20", "close": 44.29, "volume": 610755.0}, {"date": "2017-04-21", "close": 44.24, "volume": 345222.0}, {"date": "2017-04-24", "close": 44.65, "volume": 349271.0}, {"date": "2017-04-25", "close": 44.81, "volume": 304087.0}, {"date": "2017-04-26", "close": 44.67, "volume": 323457.0}, {"date": "2017-04-27", "close": 44.72, "volume": 505473.0}, {"date": "2017-04-28", "close": 44.82, "volume": 497338.0}, {"date": "2017-05-01", "close": 45.21, "volume": 400217.0}, {"date": "2017-05-02", "close": 45.22, "volume": 460219.0}, {"date": "2017-05-03", "close": 44.6, "volume": 690300.0}, {"date": "2017-05-04", "close": 44.43, "volume": 660682.0}, {"date": "2017-05-05", "close": 44.51, "volume": 431195.0}, {"date": "2017-05-08", "close": 44.27, "volume": 797799.0}, {"date": "2017-05-09", "close": 44.14, "volume": 1173396.0}, {"date": "2017-05-10", "close": 44.47, "volume": 437033.0}, {"date": "2017-05-11", "close": 44.48, "volume": 371791.0}, {"date": "2017-05-12", "close": 44.38, "volume": 343161.0}, {"date": "2017-05-15", "close": 44.65, "volume": 370347.0}, {"date": "2017-05-16", "close": 44.72, "volume": 309077.0}, {"date": "2017-05-17", "close": 43.87, "volume": 877371.0}, {"date": "2017-05-18", "close": 43.93, "volume": 1766029.0}, {"date": "2017-05-19", "close": 44.27, "volume": 630523.0}, {"date": "2017-05-22", "close": 44.52, "volume": 357936.0}, {"date": "2017-05-23", "close": 44.51, "volume": 355533.0}, {"date": "2017-05-24", "close": 44.65, "volume": 353106.0}, {"date": "2017-05-25", "close": 44.63, "volume": 334686.0}, {"date": "2017-05-26", "close": 44.42, "volume": 247295.0}, {"date": "2017-05-30", "close": 44.32, "volume": 269641.0}, {"date": "2017-05-31", "close": 44.23, "volume": 813372.0}, {"date": "2017-06-01", "close": 44.38, "volume": 503463.0}, {"date": "2017-06-02", "close": 44.82, "volume": 393972.0}, {"date": "2017-06-05", "close": 44.72, "volume": 259724.0}, {"date": "2017-06-06", "close": 44.55, "volume": 284823.0}, {"date": "2017-06-07", "close": 44.58, "volume": 316807.0}, {"date": "2017-06-08", "close": 44.77, "volume": 480980.0}, {"date": "2017-06-09", "close": 44.73, "volume": 492392.0}, {"date": "2017-06-12", "close": 44.59, "volume": 446457.0}, {"date": "2017-06-13", "close": 45.29, "volume": 467578.0}, {"date": "2017-06-14", "close": 45.47, "volume": 567889.0}, {"date": "2017-06-15", "close": 45.16, "volume": 728022.0}, {"date": "2017-06-16", "close": 45.22, "volume": 453398.0}, {"date": "2017-06-19", "close": 45.5, "volume": 495363.0}, {"date": "2017-06-20", "close": 44.08, "volume": 570072.0}, {"date": "2017-06-21", "close": 43.78, "volume": 398522.0}, {"date": "2017-06-22", "close": 43.93, "volume": 278988.0}, {"date": "2017-06-23", "close": 44.04, "volume": 324159.0}, {"date": "2017-06-26", "close": 44.22, "volume": 413916.0}, {"date": "2017-06-27", "close": 44.05, "volume": 604123.0}, {"date": "2017-06-28", "close": 44.69, "volume": 818907.0}, {"date": "2017-06-29", "close": 44.71, "volume": 951641.0}, {"date": "2017-06-30", "close": 44.48, "volume": 575180.0}, {"date": "2017-07-03", "close": 44.23, "volume": 350364.0}, {"date": "2017-07-05", "close": 44.37, "volume": 552335.0}, {"date": "2017-07-06", "close": 43.93, "volume": 940900.0}, {"date": "2017-07-07", "close": 44.06, "volume": 343671.0}, {"date": "2017-07-10", "close": 44.24, "volume": 261661.0}, {"date": "2017-07-11", "close": 44.34, "volume": 215156.0}, {"date": "2017-07-12", "close": 44.55, "volume": 301045.0}, {"date": "2017-07-13", "close": 45.01, "volume": 453784.0}, {"date": "2017-07-14", "close": 45.58, "volume": 330953.0}, {"date": "2017-07-17", "close": 45.41, "volume": 461379.0}, {"date": "2017-07-18", "close": 45.56, "volume": 229200.0}, {"date": "2017-07-19", "close": 46.15, "volume": 348425.0}, {"date": "2017-07-20", "close": 46.12, "volume": 360288.0}, {"date": "2017-07-21", "close": 45.82, "volume": 255209.0}, {"date": "2017-07-24", "close": 45.94, "volume": 741507.0}, {"date": "2017-07-25", "close": 46.24, "volume": 401536.0}, {"date": "2017-07-26", "close": 46.56, "volume": 368966.0}, {"date": "2017-07-27", "close": 46.46, "volume": 546007.0}, {"date": "2017-07-28", "close": 46.28, "volume": 423153.0}, {"date": "2017-07-31", "close": 46.44, "volume": 265639.0}, {"date": "2017-08-01", "close": 46.65, "volume": 433086.0}, {"date": "2017-08-02", "close": 46.63, "volume": 599912.0}, {"date": "2017-08-03", "close": 46.48, "volume": 399813.0}, {"date": "2017-08-04", "close": 46.41, "volume": 555473.0}, {"date": "2017-08-07", "close": 46.46, "volume": 232283.0}, {"date": "2017-08-08", "close": 46.33, "volume": 173694.0}, {"date": "2017-08-09", "close": 46.35, "volume": 273747.0}, {"date": "2017-08-10", "close": 45.72, "volume": 349301.0}, {"date": "2017-08-11", "close": 45.75, "volume": 341473.0}, {"date": "2017-08-14", "close": 46.03, "volume": 352255.0}, {"date": "2017-08-15", "close": 45.79, "volume": 462369.0}, {"date": "2017-08-16", "close": 46.62, "volume": 292388.0}, {"date": "2017-08-17", "close": 45.92, "volume": 383971.0}, {"date": "2017-08-18", "close": 46.15, "volume": 279650.0}, {"date": "2017-08-21", "close": 46.15, "volume": 202077.0}, {"date": "2017-08-22", "close": 46.47, "volume": 319009.0}, {"date": "2017-08-23", "close": 46.31, "volume": 292306.0}, {"date": "2017-08-24", "close": 46.23, "volume": 304845.0}, {"date": "2017-08-25", "close": 46.5, "volume": 292945.0}, {"date": "2017-08-28", "close": 46.43, "volume": 316492.0}, {"date": "2017-08-29", "close": 46.22, "volume": 228561.0}, {"date": "2017-08-30", "close": 46.13, "volume": 270422.0}, {"date": "2017-08-31", "close": 46.63, "volume": 657001.0}, {"date": "2017-09-01", "close": 46.91, "volume": 694459.0}, {"date": "2017-09-05", "close": 46.48, "volume": 973596.0}, {"date": "2017-09-06", "close": 46.69, "volume": 444701.0}, {"date": "2017-09-07", "close": 46.83, "volume": 312611.0}, {"date": "2017-09-08", "close": 46.8, "volume": 386803.0}, {"date": "2017-09-11", "close": 47.16, "volume": 157518.0}, {"date": "2017-09-12", "close": 47.32, "volume": 650518.0}, {"date": "2017-09-13", "close": 46.96, "volume": 227185.0}, {"date": "2017-09-14", "close": 46.95, "volume": 866984.0}, {"date": "2017-09-15", "close": 46.93, "volume": 292354.0}, {"date": "2017-09-18", "close": 46.99, "volume": 210352.0}, {"date": "2017-09-19", "close": 47.13, "volume": 170504.0}, {"date": "2017-09-20", "close": 47.03, "volume": 606521.0}, {"date": "2017-09-21", "close": 46.52, "volume": 415599.0}, {"date": "2017-09-22", "close": 46.71, "volume": 369059.0}, {"date": "2017-09-25", "close": 46.36, "volume": 753431.0}, {"date": "2017-09-26", "close": 46.16, "volume": 487801.0}, {"date": "2017-09-27", "close": 46.1, "volume": 590028.0}, {"date": "2017-09-28", "close": 46.06, "volume": 465485.0}, {"date": "2017-09-29", "close": 46.24, "volume": 487377.0}, {"date": "2017-10-02", "close": 46.45, "volume": 636855.0}, {"date": "2017-10-03", "close": 46.38, "volume": 458376.0}, {"date": "2017-10-04", "close": 46.23, "volume": 471796.0}, {"date": "2017-10-05", "close": 46.29, "volume": 446559.0}, {"date": "2017-10-06", "close": 46.24, "volume": 280997.0}, {"date": "2017-10-09", "close": 46.21, "volume": 173177.0}, {"date": "2017-10-10", "close": 46.59, "volume": 422343.0}, {"date": "2017-10-11", "close": 46.53, "volume": 470211.0}, {"date": "2017-10-12", "close": 46.78, "volume": 232804.0}, {"date": "2017-10-13", "close": 47.34, "volume": 561734.0}, {"date": "2017-10-16", "close": 47.41, "volume": 190380.0}, {"date": "2017-10-17", "close": 47.54, "volume": 262419.0}, {"date": "2017-10-18", "close": 47.55, "volume": 1183101.0}, {"date": "2017-10-19", "close": 47.48, "volume": 534731.0}, {"date": "2017-10-20", "close": 47.39, "volume": 447005.0}, {"date": "2017-10-23", "close": 47.12, "volume": 237061.0}, {"date": "2017-10-24", "close": 47.09, "volume": 1113562.0}, {"date": "2017-10-25", "close": 46.64, "volume": 388819.0}, {"date": "2017-10-26", "close": 46.71, "volume": 483730.0}, {"date": "2017-10-27", "close": 46.96, "volume": 330329.0}, {"date": "2017-10-30", "close": 46.77, "volume": 258126.0}, {"date": "2017-10-31", "close": 46.7, "volume": 263513.0}, {"date": "2017-11-01", "close": 47.04, "volume": 520093.0}, {"date": "2017-11-02", "close": 47.31, "volume": 329924.0}, {"date": "2017-11-03", "close": 47.09, "volume": 683957.0}, {"date": "2017-11-06", "close": 47.2, "volume": 284494.0}, {"date": "2017-11-07", "close": 47.22, "volume": 291190.0}, {"date": "2017-11-08", "close": 47.69, "volume": 220317.0}, {"date": "2017-11-09", "close": 47.69, "volume": 308529.0}, {"date": "2017-11-10", "close": 47.75, "volume": 360502.0}, {"date": "2017-11-13", "close": 47.7, "volume": 253517.0}, {"date": "2017-11-14", "close": 47.31, "volume": 262889.0}, {"date": "2017-11-15", "close": 47.07, "volume": 1649100.0}, {"date": "2017-11-16", "close": 47.35, "volume": 427207.0}, {"date": "2017-11-17", "close": 47.05, "volume": 301342.0}, {"date": "2017-11-20", "close": 47.23, "volume": 283844.0}, {"date": "2017-11-21", "close": 47.73, "volume": 379250.0}, {"date": "2017-11-22", "close": 47.9, "volume": 272772.0}, {"date": "2017-11-24", "close": 48.0, "volume": 187498.0}, {"date": "2017-11-27", "close": 47.75, "volume": 419008.0}, {"date": "2017-11-28", "close": 47.97, "volume": 293813.0}, {"date": "2017-11-29", "close": 47.63, "volume": 407950.0}, {"date": "2017-11-30", "close": 47.53, "volume": 658064.0}, {"date": "2017-12-01", "close": 47.6, "volume": 669351.0}, {"date": "2017-12-04", "close": 47.25, "volume": 373186.0}, {"date": "2017-12-05", "close": 47.21, "volume": 470082.0}, {"date": "2017-12-06", "close": 46.94, "volume": 493193.0}, {"date": "2017-12-07", "close": 46.9, "volume": 420498.0}, {"date": "2017-12-08", "close": 47.15, "volume": 215103.0}, {"date": "2017-12-11", "close": 47.36, "volume": 335798.0}, {"date": "2017-12-12", "close": 47.52, "volume": 174415.0}, {"date": "2017-12-13", "close": 48.14, "volume": 408239.0}, {"date": "2017-12-14", "close": 47.8, "volume": 246412.0}, {"date": "2017-12-15", "close": 47.83, "volume": 295317.0}, {"date": "2017-12-18", "close": 48.21, "volume": 364030.0}, {"date": "2017-12-19", "close": 46.77, "volume": 592002.0}, {"date": "2017-12-20", "close": 46.83, "volume": 331338.0}, {"date": "2017-12-21", "close": 47.14, "volume": 331837.0}, {"date": "2017-12-22", "close": 47.3, "volume": 385039.0}, {"date": "2017-12-26", "close": 47.35, "volume": 238777.0}, {"date": "2017-12-27", "close": 47.54, "volume": 285918.0}, {"date": "2017-12-28", "close": 47.76, "volume": 214309.0}, {"date": "2017-12-29", "close": 47.8, "volume": 364328.0}, {"date": "2018-01-02", "close": 48.26, "volume": 326587.0}, {"date": "2018-01-03", "close": 48.55, "volume": 608858.0}, {"date": "2018-01-04", "close": 48.72, "volume": 769645.0}, {"date": "2018-01-05", "close": 49.01, "volume": 230193.0}, {"date": "2018-01-08", "close": 48.89, "volume": 196506.0}, {"date": "2018-01-09", "close": 48.95, "volume": 491311.0}, {"date": "2018-01-10", "close": 48.65, "volume": 402751.0}, {"date": "2018-01-11", "close": 48.94, "volume": 522376.0}, {"date": "2018-01-12", "close": 49.2, "volume": 305860.0}, {"date": "2018-01-16", "close": 48.95, "volume": 479163.0}, {"date": "2018-01-17", "close": 49.34, "volume": 489600.0}, {"date": "2018-01-18", "close": 49.17, "volume": 410951.0}, {"date": "2018-01-19", "close": 49.39, "volume": 513799.0}, {"date": "2018-01-22", "close": 49.52, "volume": 868023.0}, {"date": "2018-01-23", "close": 49.67, "volume": 523351.0}, {"date": "2018-01-24", "close": 49.94, "volume": 440364.0}, {"date": "2018-01-25", "close": 49.7, "volume": 741534.0}, {"date": "2018-01-26", "close": 50.31, "volume": 327958.0}, {"date": "2018-01-29", "close": 49.82, "volume": 491269.0}, {"date": "2018-01-30", "close": 49.45, "volume": 478633.0}, {"date": "2018-01-31", "close": 49.54, "volume": 760075.0}, {"date": "2018-02-01", "close": 49.64, "volume": 522488.0}, {"date": "2018-02-02", "close": 48.74, "volume": 633037.0}, {"date": "2018-02-05", "close": 47.18, "volume": 1115929.0}, {"date": "2018-02-06", "close": 47.61, "volume": 1244048.0}, {"date": "2018-02-07", "close": 46.68, "volume": 533963.0}, {"date": "2018-02-08", "close": 45.59, "volume": 1677876.0}, {"date": "2018-02-09", "close": 45.88, "volume": 1443907.0}, {"date": "2018-02-12", "close": 46.45, "volume": 455196.0}, {"date": "2018-02-13", "close": 46.83, "volume": 291679.0}, {"date": "2018-02-14", "close": 47.54, "volume": 528986.0}, {"date": "2018-02-15", "close": 48.08, "volume": 489339.0}, {"date": "2018-02-16", "close": 47.78, "volume": 381201.0}, {"date": "2018-02-20", "close": 47.64, "volume": 410780.0}, {"date": "2018-02-21", "close": 47.6, "volume": 307825.0}, {"date": "2018-02-22", "close": 47.78, "volume": 598411.0}, {"date": "2018-02-23", "close": 48.31, "volume": 275306.0}, {"date": "2018-02-26", "close": 48.82, "volume": 332798.0}, {"date": "2018-02-27", "close": 48.16, "volume": 968739.0}, {"date": "2018-02-28", "close": 47.7, "volume": 264692.0}, {"date": "2018-03-01", "close": 47.47, "volume": 521415.0}, {"date": "2018-03-02", "close": 47.55, "volume": 494366.0}, {"date": "2018-03-05", "close": 47.46, "volume": 193643.0}, {"date": "2018-03-06", "close": 47.79, "volume": 13661930.0}, {"date": "2018-03-07", "close": 47.5, "volume": 601458.0}, {"date": "2018-03-08", "close": 47.72, "volume": 390499.0}, {"date": "2018-03-09", "close": 48.57, "volume": 677740.0}, {"date": "2018-03-12", "close": 48.7, "volume": 663508.0}, {"date": "2018-03-13", "close": 48.17, "volume": 504174.0}, {"date": "2018-03-14", "close": 48.24, "volume": 480576.0}, {"date": "2018-03-15", "close": 47.92, "volume": 540049.0}, {"date": "2018-03-16", "close": 47.78, "volume": 288115.0}, {"date": "2018-03-19", "close": 47.5, "volume": 435817.0}, {"date": "2018-03-20", "close": 47.47, "volume": 387894.0}, {"date": "2018-03-21", "close": 47.78, "volume": 251414.0}, {"date": "2018-03-22", "close": 46.61, "volume": 699013.0}, {"date": "2018-03-23", "close": 45.93, "volume": 496971.0}, {"date": "2018-03-26", "close": 46.84, "volume": 511409.0}, {"date": "2018-03-27", "close": 46.13, "volume": 631379.0}, {"date": "2018-03-28", "close": 45.98, "volume": 452485.0}, {"date": "2018-03-29", "close": 46.46, "volume": 601643.0}, {"date": "2018-04-02", "close": 45.79, "volume": 505387.0}, {"date": "2018-04-03", "close": 46.25, "volume": 655543.0}, {"date": "2018-04-04", "close": 46.36, "volume": 975368.0}, {"date": "2018-04-05", "close": 46.43, "volume": 379653.0}, {"date": "2018-04-06", "close": 46.0, "volume": 344182.0}, {"date": "2018-04-09", "close": 46.4, "volume": 436846.0}, {"date": "2018-04-10", "close": 47.16, "volume": 405449.0}, {"date": "2018-04-11", "close": 47.18, "volume": 188542.0}, {"date": "2018-04-12", "close": 47.25, "volume": 276373.0}, {"date": "2018-04-13", "close": 47.28, "volume": 1104699.0}, {"date": "2018-04-16", "close": 47.2, "volume": 443263.0}, {"date": "2018-04-17", "close": 47.24, "volume": 308199.0}, {"date": "2018-04-18", "close": 47.6, "volume": 252336.0}, {"date": "2018-04-19", "close": 47.29, "volume": 234555.0}, {"date": "2018-04-20", "close": 46.89, "volume": 306029.0}, {"date": "2018-04-23", "close": 46.85, "volume": 157692.0}, {"date": "2018-04-24", "close": 46.88, "volume": 279812.0}, {"date": "2018-04-25", "close": 46.78, "volume": 178983.0}, {"date": "2018-04-26", "close": 46.97, "volume": 260203.0}, {"date": "2018-04-27", "close": 47.17, "volume": 120748.0}, {"date": "2018-04-30", "close": 47.13, "volume": 288688.0}, {"date": "2018-05-01", "close": 47.29, "volume": 352798.0}, {"date": "2018-05-02", "close": 47.47, "volume": 204132.0}, {"date": "2018-05-03", "close": 47.64, "volume": 1171560.0}, {"date": "2018-05-04", "close": 47.63, "volume": 185643.0}, {"date": "2018-05-07", "close": 47.31, "volume": 170714.0}, {"date": "2018-05-08", "close": 47.36, "volume": 204807.0}, {"date": "2018-05-09", "close": 47.49, "volume": 203614.0}, {"date": "2018-05-10", "close": 48.05, "volume": 298285.0}, {"date": "2018-05-11", "close": 48.27, "volume": 424040.0}, {"date": "2018-05-14", "close": 48.4, "volume": 705640.0}, {"date": "2018-05-15", "close": 47.83, "volume": 651620.0}, {"date": "2018-05-16", "close": 48.13, "volume": 196891.0}, {"date": "2018-05-17", "close": 47.95, "volume": 311357.0}, {"date": "2018-05-18", "close": 47.71, "volume": 266270.0}, {"date": "2018-05-21", "close": 48.36, "volume": 168730.0}, {"date": "2018-05-22", "close": 48.22, "volume": 204045.0}, {"date": "2018-05-23", "close": 47.84, "volume": 217836.0}, {"date": "2018-05-24", "close": 47.86, "volume": 253494.0}, {"date": "2018-05-25", "close": 47.71, "volume": 186941.0}, {"date": "2018-05-29", "close": 47.18, "volume": 235110.0}, {"date": "2018-05-30", "close": 47.75, "volume": 186731.0}, {"date": "2018-05-31", "close": 47.53, "volume": 1421541.0}, {"date": "2018-06-01", "close": 47.66, "volume": 1010846.0}, {"date": "2018-06-04", "close": 48.02, "volume": 642380.0}, {"date": "2018-06-05", "close": 48.01, "volume": 745853.0}, {"date": "2018-06-06", "close": 48.5, "volume": 204454.0}, {"date": "2018-06-07", "close": 48.18, "volume": 155197.0}, {"date": "2018-06-08", "close": 48.05, "volume": 214761.0}, {"date": "2018-06-11", "close": 48.19, "volume": 109802.0}, {"date": "2018-06-12", "close": 47.74, "volume": 417196.0}, {"date": "2018-06-13", "close": 47.45, "volume": 157528.0}, {"date": "2018-06-14", "close": 47.07, "volume": 205211.0}, {"date": "2018-06-15", "close": 47.04, "volume": 205661.0}, {"date": "2018-06-18", "close": 47.08, "volume": 179288.0}, {"date": "2018-06-19", "close": 45.81, "volume": 292174.0}, {"date": "2018-06-20", "close": 46.03, "volume": 293013.0}, {"date": "2018-06-21", "close": 45.87, "volume": 382534.0}, {"date": "2018-06-22", "close": 46.39, "volume": 294777.0}, {"date": "2018-06-25", "close": 45.65, "volume": 380791.0}, {"date": "2018-06-26", "close": 45.84, "volume": 419755.0}, {"date": "2018-06-27", "close": 45.33, "volume": 362754.0}, {"date": "2018-06-28", "close": 45.83, "volume": 182284.0}, {"date": "2018-06-29", "close": 46.01, "volume": 338079.0}, {"date": "2018-07-02", "close": 45.42, "volume": 384798.0}, {"date": "2018-07-03", "close": 45.56, "volume": 132638.0}, {"date": "2018-07-05", "close": 45.9, "volume": 357363.0}, {"date": "2018-07-06", "close": 46.38, "volume": 167699.0}, {"date": "2018-07-09", "close": 46.81, "volume": 128711.0}, {"date": "2018-07-10", "close": 46.73, "volume": 158567.0}, {"date": "2018-07-11", "close": 45.76, "volume": 205189.0}, {"date": "2018-07-12", "close": 46.45, "volume": 131942.0}, {"date": "2018-07-13", "close": 46.34, "volume": 86899.0}, {"date": "2018-07-16", "close": 46.16, "volume": 105593.0}, {"date": "2018-07-17", "close": 46.07, "volume": 1417081.0}, {"date": "2018-07-18", "close": 46.15, "volume": 265377.0}, {"date": "2018-07-19", "close": 45.88, "volume": 337760.0}, {"date": "2018-07-20", "close": 46.4, "volume": 148917.0}, {"date": "2018-07-23", "close": 46.16, "volume": 140570.0}, {"date": "2018-07-24", "close": 46.56, "volume": 139406.0}, {"date": "2018-07-25", "close": 46.92, "volume": 123677.0}, {"date": "2018-07-26", "close": 46.51, "volume": 136962.0}, {"date": "2018-07-27", "close": 46.63, "volume": 175376.0}, {"date": "2018-07-30", "close": 46.6, "volume": 156217.0}, {"date": "2018-07-31", "close": 46.88, "volume": 307616.0}, {"date": "2018-08-01", "close": 46.33, "volume": 953280.0}, {"date": "2018-08-02", "close": 45.99, "volume": 293776.0}, {"date": "2018-08-03", "close": 46.06, "volume": 193042.0}, {"date": "2018-08-06", "close": 46.16, "volume": 124171.0}, {"date": "2018-08-07", "close": 46.54, "volume": 169444.0}, {"date": "2018-08-08", "close": 46.66, "volume": 244463.0}, {"date": "2018-08-09", "close": 46.64, "volume": 98053.0}, {"date": "2018-08-10", "close": 45.9, "volume": 133394.0}, {"date": "2018-08-13", "close": 45.6, "volume": 145525.0}, {"date": "2018-08-14", "close": 45.82, "volume": 829858.0}, {"date": "2018-08-15", "close": 45.5, "volume": 1127426.0}, {"date": "2018-08-16", "close": 45.92, "volume": 514601.0}, {"date": "2018-08-17", "close": 46.4, "volume": 359555.0}, {"date": "2018-08-20", "close": 46.5, "volume": 150448.0}, {"date": "2018-08-21", "close": 46.33, "volume": 186778.0}, {"date": "2018-08-22", "close": 46.3, "volume": 97160.0}, {"date": "2018-08-23", "close": 45.66, "volume": 324406.0}, {"date": "2018-08-24", "close": 45.88, "volume": 205315.0}, {"date": "2018-08-27", "close": 46.41, "volume": 359122.0}, {"date": "2018-08-28", "close": 46.4, "volume": 659573.0}, {"date": "2018-08-29", "close": 46.86, "volume": 232118.0}, {"date": "2018-08-30", "close": 46.25, "volume": 379596.0}, {"date": "2018-08-31", "close": 45.99, "volume": 337443.0}, {"date": "2018-09-04", "close": 45.62, "volume": 453655.0}, {"date": "2018-09-05", "close": 45.02, "volume": 270863.0}, {"date": "2018-09-06", "close": 44.53, "volume": 570764.0}, {"date": "2018-09-07", "close": 43.93, "volume": 301118.0}, {"date": "2018-09-10", "close": 43.97, "volume": 227648.0}, {"date": "2018-09-11", "close": 44.02, "volume": 592833.0}, {"date": "2018-09-12", "close": 44.52, "volume": 588865.0}, {"date": "2018-09-13", "close": 44.8, "volume": 329293.0}, {"date": "2018-09-14", "close": 44.74, "volume": 409680.0}, {"date": "2018-09-17", "close": 44.68, "volume": 638470.0}, {"date": "2018-09-18", "close": 45.17, "volume": 421196.0}, {"date": "2018-09-19", "close": 45.47, "volume": 183710.0}, {"date": "2018-09-20", "close": 45.69, "volume": 298796.0}, {"date": "2018-09-21", "close": 45.73, "volume": 282836.0}, {"date": "2018-09-24", "close": 45.51, "volume": 145931.0}, {"date": "2018-09-25", "close": 45.62, "volume": 246586.0}, {"date": "2018-09-26", "close": 45.61, "volume": 182488.0}, {"date": "2018-09-27", "close": 45.53, "volume": 1048424.0}, {"date": "2018-09-28", "close": 45.42, "volume": 252814.0}, {"date": "2018-10-01", "close": 45.44, "volume": 190165.0}, {"date": "2018-10-02", "close": 44.83, "volume": 733022.0}, {"date": "2018-10-03", "close": 44.55, "volume": 246087.0}, {"date": "2018-10-04", "close": 44.07, "volume": 492565.0}, {"date": "2018-10-05", "close": 43.91, "volume": 244425.0}, {"date": "2018-10-08", "close": 43.63, "volume": 374672.0}, {"date": "2018-10-09", "close": 43.47, "volume": 383206.0}, {"date": "2018-10-10", "close": 42.53, "volume": 677373.0}, {"date": "2018-10-11", "close": 41.94, "volume": 766505.0}, {"date": "2018-10-12", "close": 42.3, "volume": 593963.0}, {"date": "2018-10-15", "close": 42.24, "volume": 358739.0}, {"date": "2018-10-16", "close": 42.68, "volume": 602347.0}, {"date": "2018-10-17", "close": 42.56, "volume": 350866.0}, {"date": "2018-10-18", "close": 42.19, "volume": 423891.0}, {"date": "2018-10-19", "close": 42.52, "volume": 465869.0}, {"date": "2018-10-22", "close": 42.6, "volume": 465334.0}, {"date": "2018-10-23", "close": 41.97, "volume": 716197.0}, {"date": "2018-10-24", "close": 41.02, "volume": 429285.0}, {"date": "2018-10-25", "close": 41.21, "volume": 511718.0}, {"date": "2018-10-26", "close": 40.9, "volume": 822359.0}, {"date": "2018-10-29", "close": 40.71, "volume": 681299.0}, {"date": "2018-10-30", "close": 41.4, "volume": 424322.0}, {"date": "2018-10-31", "close": 41.68, "volume": 436959.0}, {"date": "2018-11-01", "close": 42.58, "volume": 421433.0}, {"date": "2018-11-02", "close": 42.74, "volume": 400409.0}, {"date": "2018-11-05", "close": 42.77, "volume": 765795.0}, {"date": "2018-11-06", "close": 42.96, "volume": 440793.0}, {"date": "2018-11-07", "close": 43.66, "volume": 380702.0}, {"date": "2018-11-08", "close": 43.21, "volume": 570707.0}, {"date": "2018-11-09", "close": 42.78, "volume": 469665.0}, {"date": "2018-11-12", "close": 42.52, "volume": 296679.0}, {"date": "2018-11-13", "close": 42.78, "volume": 471042.0}, {"date": "2018-11-14", "close": 42.5, "volume": 508113.0}, {"date": "2018-11-15", "close": 43.01, "volume": 669315.0}, {"date": "2018-11-16", "close": 43.14, "volume": 288503.0}, {"date": "2018-11-19", "close": 42.58, "volume": 386663.0}, {"date": "2018-11-20", "close": 41.71, "volume": 474678.0}, {"date": "2018-11-21", "close": 42.45, "volume": 491265.0}, {"date": "2018-11-23", "close": 42.37, "volume": 119906.0}, {"date": "2018-11-26", "close": 43.03, "volume": 355065.0}, {"date": "2018-11-27", "close": 43.01, "volume": 350887.0}, {"date": "2018-11-28", "close": 43.68, "volume": 283239.0}, {"date": "2018-11-29", "close": 43.34, "volume": 284802.0}, {"date": "2018-11-30", "close": 43.11, "volume": 373245.0}, {"date": "2018-12-03", "close": 44.0, "volume": 619658.0}, {"date": "2018-12-04", "close": 43.07, "volume": 592442.0}, {"date": "2018-12-06", "close": 42.71, "volume": 693051.0}, {"date": "2018-12-07", "close": 42.34, "volume": 453495.0}, {"date": "2018-12-10", "close": 41.89, "volume": 542558.0}, {"date": "2018-12-11", "close": 42.17, "volume": 823827.0}, {"date": "2018-12-12", "close": 42.63, "volume": 447565.0}, {"date": "2018-12-13", "close": 42.74, "volume": 440635.0}, {"date": "2018-12-14", "close": 42.22, "volume": 413722.0}, {"date": "2018-12-17", "close": 42.12, "volume": 517247.0}, {"date": "2018-12-18", "close": 40.92, "volume": 780986.0}, {"date": "2018-12-19", "close": 40.45, "volume": 609322.0}, {"date": "2018-12-20", "close": 40.25, "volume": 875489.0}, {"date": "2018-12-21", "close": 39.62, "volume": 1110766.0}, {"date": "2018-12-24", "close": 39.46, "volume": 394365.0}, {"date": "2018-12-26", "close": 40.56, "volume": 955063.0}, {"date": "2018-12-27", "close": 40.48, "volume": 726450.0}, {"date": "2018-12-28", "close": 40.79, "volume": 1558006.0}, {"date": "2018-12-31", "close": 40.7, "volume": 554876.0}, {"date": "2019-01-02", "close": 40.36, "volume": 519007.0}, {"date": "2019-01-03", "close": 39.96, "volume": 197297.0}, {"date": "2019-01-04", "close": 41.37, "volume": 478686.0}, {"date": "2019-01-07", "close": 41.47, "volume": 568155.0}, {"date": "2019-01-08", "close": 41.88, "volume": 463720.0}, {"date": "2019-01-09", "close": 42.49, "volume": 718033.0}, {"date": "2019-01-10", "close": 42.73, "volume": 368891.0}, {"date": "2019-01-11", "close": 42.63, "volume": 342448.0}, {"date": "2019-01-14", "close": 42.42, "volume": 462001.0}, {"date": "2019-01-15", "close": 42.76, "volume": 427410.0}, {"date": "2019-01-16", "close": 43.02, "volume": 371273.0}, {"date": "2019-01-17", "close": 43.19, "volume": 281202.0}, {"date": "2019-01-18", "close": 43.41, "volume": 573066.0}, {"date": "2019-01-22", "close": 42.51, "volume": 677037.0}, {"date": "2019-01-23", "close": 42.76, "volume": 215824.0}, {"date": "2019-01-24", "close": 42.89, "volume": 412748.0}, {"date": "2019-01-25", "close": 43.57, "volume": 382636.0}, {"date": "2019-01-28", "close": 43.3, "volume": 468239.0}, {"date": "2019-01-29", "close": 43.32, "volume": 1102099.0}, {"date": "2019-01-30", "close": 43.91, "volume": 640585.0}, {"date": "2019-01-31", "close": 43.9, "volume": 626418.0}, {"date": "2019-02-01", "close": 43.64, "volume": 442443.0}, {"date": "2019-02-04", "close": 43.99, "volume": 316354.0}, {"date": "2019-02-05", "close": 44.67, "volume": 346288.0}, {"date": "2019-02-06", "close": 44.21, "volume": 230084.0}, {"date": "2019-02-07", "close": 44.0, "volume": 406877.0}, {"date": "2019-02-08", "close": 44.18, "volume": 302822.0}, {"date": "2019-02-11", "close": 44.15, "volume": 275602.0}, {"date": "2019-02-12", "close": 44.38, "volume": 343681.0}, {"date": "2019-02-13", "close": 44.4, "volume": 360834.0}, {"date": "2019-02-14", "close": 44.45, "volume": 519903.0}, {"date": "2019-02-15", "close": 44.81, "volume": 241168.0}, {"date": "2019-02-19", "close": 45.14, "volume": 560203.0}, {"date": "2019-02-20", "close": 45.2, "volume": 296441.0}, {"date": "2019-02-21", "close": 45.14, "volume": 155918.0}, {"date": "2019-02-22", "close": 45.53, "volume": 203091.0}, {"date": "2019-02-25", "close": 45.69, "volume": 266577.0}, {"date": "2019-02-26", "close": 45.66, "volume": 443545.0}, {"date": "2019-02-27", "close": 45.46, "volume": 273114.0}, {"date": "2019-02-28", "close": 45.38, "volume": 304708.0}, {"date": "2019-03-01", "close": 45.63, "volume": 487657.0}, {"date": "2019-03-04", "close": 45.57, "volume": 1654455.0}, {"date": "2019-03-05", "close": 45.57, "volume": 708884.0}, {"date": "2019-03-06", "close": 45.54, "volume": 204184.0}, {"date": "2019-03-07", "close": 45.21, "volume": 565846.0}, {"date": "2019-03-08", "close": 45.04, "volume": 525713.0}, {"date": "2019-03-11", "close": 45.5, "volume": 380292.0}, {"date": "2019-03-12", "close": 45.44, "volume": 589927.0}, {"date": "2019-03-13", "close": 45.51, "volume": 334703.0}, {"date": "2019-03-14", "close": 45.39, "volume": 176769.0}, {"date": "2019-03-15", "close": 45.58, "volume": 1573410.0}, {"date": "2019-03-18", "close": 45.84, "volume": 453254.0}, {"date": "2019-03-19", "close": 45.79, "volume": 465667.0}, {"date": "2019-03-20", "close": 45.64, "volume": 415529.0}, {"date": "2019-03-21", "close": 45.86, "volume": 630161.0}, {"date": "2019-03-22", "close": 45.1, "volume": 385742.0}, {"date": "2019-03-25", "close": 45.32, "volume": 500733.0}, {"date": "2019-03-26", "close": 45.45, "volume": 225703.0}, {"date": "2019-03-27", "close": 45.21, "volume": 197897.0}, {"date": "2019-03-28", "close": 45.55, "volume": 177857.0}, {"date": "2019-03-29", "close": 45.9, "volume": 340836.0}, {"date": "2019-04-01", "close": 46.62, "volume": 723862.0}, {"date": "2019-04-02", "close": 46.68, "volume": 416233.0}, {"date": "2019-04-03", "close": 46.93, "volume": 703155.0}, {"date": "2019-04-04", "close": 46.8, "volume": 473861.0}, {"date": "2019-04-05", "close": 46.71, "volume": 349566.0}, {"date": "2019-04-08", "close": 46.8, "volume": 194070.0}, {"date": "2019-04-09", "close": 46.57, "volume": 302126.0}, {"date": "2019-04-10", "close": 46.9, "volume": 5369908.0}, {"date": "2019-04-11", "close": 46.58, "volume": 296076.0}, {"date": "2019-04-12", "close": 46.99, "volume": 416345.0}, {"date": "2019-04-15", "close": 46.76, "volume": 315568.0}, {"date": "2019-04-16", "close": 46.93, "volume": 241368.0}, {"date": "2019-04-17", "close": 46.9, "volume": 432793.0}, {"date": "2019-04-18", "close": 46.88, "volume": 340110.0}, {"date": "2019-04-22", "close": 46.76, "volume": 421715.0}, {"date": "2019-04-23", "close": 47.03, "volume": 346966.0}, {"date": "2019-04-24", "close": 46.74, "volume": 282940.0}, {"date": "2019-04-25", "close": 46.8, "volume": 316179.0}, {"date": "2019-04-26", "close": 46.97, "volume": 824515.0}, {"date": "2019-04-29", "close": 47.02, "volume": 314999.0}, {"date": "2019-04-30", "close": 46.73, "volume": 469613.0}, {"date": "2019-05-01", "close": 46.6, "volume": 623835.0}, {"date": "2019-05-02", "close": 46.74, "volume": 445199.0}, {"date": "2019-05-03", "close": 47.18, "volume": 568672.0}, {"date": "2019-05-06", "close": 46.29, "volume": 1391059.0}, {"date": "2019-05-07", "close": 45.82, "volume": 751612.0}, {"date": "2019-05-08", "close": 45.82, "volume": 1374668.0}, {"date": "2019-05-09", "close": 45.58, "volume": 543145.0}, {"date": "2019-05-10", "close": 46.11, "volume": 1601119.0}, {"date": "2019-05-13", "close": 45.01, "volume": 1211907.0}, {"date": "2019-05-14", "close": 45.2, "volume": 330594.0}, {"date": "2019-05-15", "close": 45.46, "volume": 587764.0}, {"date": "2019-05-16", "close": 45.63, "volume": 5817239.0}, {"date": "2019-05-17", "close": 45.2, "volume": 582141.0}, {"date": "2019-05-20", "close": 45.64, "volume": 530576.0}, {"date": "2019-05-21", "close": 45.96, "volume": 411573.0}, {"date": "2019-05-22", "close": 45.96, "volume": 286408.0}, {"date": "2019-05-23", "close": 45.65, "volume": 502324.0}, {"date": "2019-05-24", "close": 45.76, "volume": 268535.0}, {"date": "2019-05-28", "close": 45.61, "volume": 531520.0}, {"date": "2019-05-29", "close": 45.54, "volume": 399375.0}, {"date": "2019-05-30", "close": 45.35, "volume": 375821.0}, {"date": "2019-05-31", "close": 45.16, "volume": 512931.0}, {"date": "2019-06-03", "close": 45.08, "volume": 752029.0}, {"date": "2019-06-04", "close": 45.6, "volume": 508962.0}, {"date": "2019-06-05", "close": 45.43, "volume": 366598.0}, {"date": "2019-06-06", "close": 45.79, "volume": 328975.0}, {"date": "2019-06-07", "close": 46.27, "volume": 254468.0}, {"date": "2019-06-10", "close": 46.47, "volume": 235994.0}, {"date": "2019-06-11", "close": 46.85, "volume": 272053.0}, {"date": "2019-06-12", "close": 46.23, "volume": 209899.0}, {"date": "2019-06-13", "close": 46.3, "volume": 423964.0}, {"date": "2019-06-14", "close": 46.0, "volume": 187034.0}, {"date": "2019-06-17", "close": 45.17, "volume": 162692.0}, {"date": "2019-06-18", "close": 46.09, "volume": 422562.0}, {"date": "2019-06-19", "close": 46.45, "volume": 299828.0}, {"date": "2019-06-20", "close": 47.04, "volume": 182726.0}, {"date": "2019-06-21", "close": 46.73, "volume": 186035.0}, {"date": "2019-06-24", "close": 46.98, "volume": 270612.0}, {"date": "2019-06-25", "close": 46.69, "volume": 217937.0}, {"date": "2019-06-26", "close": 46.94, "volume": 1160715.0}, {"date": "2019-06-27", "close": 47.35, "volume": 530006.0}, {"date": "2019-06-28", "close": 47.23, "volume": 428247.0}, {"date": "2019-07-01", "close": 47.32, "volume": 648899.0}, {"date": "2019-07-02", "close": 47.51, "volume": 418622.0}, {"date": "2019-07-03", "close": 47.91, "volume": 241266.0}, {"date": "2019-07-05", "close": 47.82, "volume": 258044.0}, {"date": "2019-07-08", "close": 47.35, "volume": 355320.0}, {"date": "2019-07-09", "close": 47.1, "volume": 135136.0}, {"date": "2019-07-10", "close": 47.27, "volume": 280875.0}, {"date": "2019-07-11", "close": 47.34, "volume": 360237.0}, {"date": "2019-07-12", "close": 47.53, "volume": 213623.0}, {"date": "2019-07-15", "close": 47.58, "volume": 264781.0}, {"date": "2019-07-16", "close": 47.4, "volume": 376835.0}, {"date": "2019-07-17", "close": 47.43, "volume": 647347.0}, {"date": "2019-07-18", "close": 47.73, "volume": 423224.0}, {"date": "2019-07-19", "close": 47.83, "volume": 386017.0}, {"date": "2019-07-22", "close": 47.65, "volume": 354349.0}, {"date": "2019-07-23", "close": 47.85, "volume": 217809.0}, {"date": "2019-07-24", "close": 47.81, "volume": 339380.0}, {"date": "2019-07-25", "close": 47.47, "volume": 268109.0}, {"date": "2019-07-26", "close": 47.37, "volume": 288184.0}, {"date": "2019-07-29", "close": 47.31, "volume": 294923.0}, {"date": "2019-07-30", "close": 46.94, "volume": 550415.0}, {"date": "2019-07-31", "close": 46.44, "volume": 1032453.0}, {"date": "2019-08-01", "close": 45.85, "volume": 1067303.0}, {"date": "2019-08-02", "close": 45.61, "volume": 636474.0}, {"date": "2019-08-05", "close": 43.84, "volume": 1240847.0}, {"date": "2019-08-06", "close": 43.87, "volume": 878756.0}, {"date": "2019-08-07", "close": 44.01, "volume": 708065.0}, {"date": "2019-08-08", "close": 44.65, "volume": 477653.0}, {"date": "2019-08-09", "close": 44.16, "volume": 418943.0}, {"date": "2019-08-12", "close": 43.49, "volume": 923314.0}, {"date": "2019-08-13", "close": 44.06, "volume": 909870.0}, {"date": "2019-08-14", "close": 42.94, "volume": 826960.0}, {"date": "2019-08-15", "close": 43.23, "volume": 710127.0}, {"date": "2019-08-16", "close": 43.77, "volume": 447129.0}, {"date": "2019-08-19", "close": 44.24, "volume": 373440.0}, {"date": "2019-08-20", "close": 44.28, "volume": 440640.0}, {"date": "2019-08-21", "close": 44.35, "volume": 656678.0}, {"date": "2019-08-22", "close": 43.99, "volume": 372542.0}, {"date": "2019-08-23", "close": 43.35, "volume": 497882.0}, {"date": "2019-08-26", "close": 43.58, "volume": 384574.0}, {"date": "2019-08-27", "close": 43.49, "volume": 765207.0}, {"date": "2019-08-28", "close": 43.61, "volume": 520464.0}, {"date": "2019-08-29", "close": 43.99, "volume": 455035.0}, {"date": "2019-08-30", "close": 44.08, "volume": 1116993.0}, {"date": "2019-09-03", "close": 43.81, "volume": 998497.0}, {"date": "2019-09-04", "close": 44.82, "volume": 590071.0}, {"date": "2019-09-05", "close": 45.15, "volume": 405326.0}, {"date": "2019-09-06", "close": 45.39, "volume": 442886.0}, {"date": "2019-09-09", "close": 45.51, "volume": 455863.0}, {"date": "2019-09-10", "close": 45.56, "volume": 272553.0}, {"date": "2019-09-11", "close": 45.84, "volume": 530457.0}, {"date": "2019-09-12", "close": 45.87, "volume": 466673.0}, {"date": "2019-09-13", "close": 46.11, "volume": 409196.0}, {"date": "2019-09-16", "close": 45.81, "volume": 553384.0}, {"date": "2019-09-17", "close": 45.88, "volume": 233903.0}, {"date": "2019-09-18", "close": 45.58, "volume": 345345.0}, {"date": "2019-09-19", "close": 45.45, "volume": 201270.0}, {"date": "2019-09-20", "close": 45.13, "volume": 439494.0}, {"date": "2019-09-23", "close": 45.19, "volume": 1301435.0}, {"date": "2019-09-24", "close": 44.95, "volume": 869183.0}, {"date": "2019-09-25", "close": 44.84, "volume": 1501494.0}, {"date": "2019-09-26", "close": 44.74, "volume": 574330.0}, {"date": "2019-09-27", "close": 44.64, "volume": 494909.0}, {"date": "2019-09-30", "close": 44.73, "volume": 765051.0}, {"date": "2019-10-01", "close": 44.22, "volume": 1076325.0}, {"date": "2019-10-02", "close": 43.72, "volume": 882116.0}, {"date": "2019-10-03", "close": 44.02, "volume": 1099955.0}, {"date": "2019-10-04", "close": 44.12, "volume": 582888.0}, {"date": "2019-10-07", "close": 44.02, "volume": 796889.0}, {"date": "2019-10-08", "close": 43.65, "volume": 972907.0}, {"date": "2019-10-09", "close": 43.81, "volume": 466954.0}, {"date": "2019-10-10", "close": 44.1, "volume": 458719.0}, {"date": "2019-10-11", "close": 44.77, "volume": 830071.0}, {"date": "2019-10-14", "close": 44.59, "volume": 171388.0}, {"date": "2019-10-15", "close": 44.9, "volume": 355053.0}, {"date": "2019-10-16", "close": 45.2, "volume": 551377.0}, {"date": "2019-10-17", "close": 45.34, "volume": 201006.0}, {"date": "2019-10-18", "close": 45.08, "volume": 313873.0}, {"date": "2019-10-21", "close": 45.48, "volume": 366721.0}, {"date": "2019-10-22", "close": 45.58, "volume": 1961731.0}, {"date": "2019-10-23", "close": 45.6, "volume": 213668.0}, {"date": "2019-10-24", "close": 45.71, "volume": 427994.0}, {"date": "2019-10-25", "close": 45.92, "volume": 315576.0}, {"date": "2019-10-28", "close": 46.23, "volume": 320195.0}, {"date": "2019-10-29", "close": 46.01, "volume": 299948.0}, {"date": "2019-10-30", "close": 46.12, "volume": 360544.0}, {"date": "2019-10-31", "close": 45.89, "volume": 362898.0}, {"date": "2019-11-01", "close": 46.52, "volume": 371933.0}, {"date": "2019-11-04", "close": 46.66, "volume": 308001.0}, {"date": "2019-11-05", "close": 46.65, "volume": 355886.0}, {"date": "2019-11-06", "close": 46.61, "volume": 296145.0}, {"date": "2019-11-07", "close": 46.99, "volume": 266214.0}, {"date": "2019-11-08", "close": 46.74, "volume": 932951.0}, {"date": "2019-11-11", "close": 46.67, "volume": 173575.0}, {"date": "2019-11-12", "close": 46.47, "volume": 360259.0}, {"date": "2019-11-13", "close": 45.9, "volume": 392511.0}, {"date": "2019-11-14", "close": 45.85, "volume": 339376.0}, {"date": "2019-11-15", "close": 46.15, "volume": 176941.0}, {"date": "2019-11-18", "close": 46.15, "volume": 166043.0}, {"date": "2019-11-19", "close": 46.38, "volume": 354451.0}, {"date": "2019-11-20", "close": 45.82, "volume": 267844.0}, {"date": "2019-11-21", "close": 45.7, "volume": 207520.0}, {"date": "2019-11-22", "close": 45.83, "volume": 160848.0}, {"date": "2019-11-25", "close": 46.27, "volume": 246851.0}, {"date": "2019-11-26", "close": 46.25, "volume": 265424.0}, {"date": "2019-11-27", "close": 46.57, "volume": 230757.0}, {"date": "2019-11-29", "close": 46.16, "volume": 128424.0}, {"date": "2019-12-02", "close": 45.97, "volume": 509732.0}, {"date": "2019-12-03", "close": 45.38, "volume": 984883.0}, {"date": "2019-12-04", "close": 45.58, "volume": 425279.0}, {"date": "2019-12-05", "close": 45.63, "volume": 300230.0}, {"date": "2019-12-06", "close": 46.03, "volume": 754932.0}, {"date": "2019-12-09", "close": 45.75, "volume": 1068538.0}, {"date": "2019-12-10", "close": 45.67, "volume": 255101.0}, {"date": "2019-12-11", "close": 46.1, "volume": 272967.0}, {"date": "2019-12-12", "close": 46.64, "volume": 739187.0}, {"date": "2019-12-13", "close": 46.7, "volume": 343172.0}, {"date": "2019-12-16", "close": 46.31, "volume": 186180.0}, {"date": "2019-12-17", "close": 46.06, "volume": 875281.0}, {"date": "2019-12-18", "close": 46.11, "volume": 325984.0}, {"date": "2019-12-19", "close": 46.02, "volume": 163767.0}, {"date": "2019-12-20", "close": 46.08, "volume": 296834.0}, {"date": "2019-12-23", "close": 46.03, "volume": 232548.0}, {"date": "2019-12-24", "close": 46.1, "volume": 116597.0}, {"date": "2019-12-26", "close": 46.36, "volume": 434677.0}, {"date": "2019-12-27", "close": 46.45, "volume": 256332.0}, {"date": "2019-12-30", "close": 46.34, "volume": 381355.0}, {"date": "2019-12-31", "close": 46.3, "volume": 378923.0}, {"date": "2020-01-02", "close": 46.77, "volume": 492880.0}, {"date": "2020-01-03", "close": 46.29, "volume": 411474.0}, {"date": "2020-01-06", "close": 46.4, "volume": 423830.0}, {"date": "2020-01-07", "close": 46.37, "volume": 358217.0}, {"date": "2020-01-08", "close": 46.6, "volume": 424325.0}, {"date": "2020-01-09", "close": 46.77, "volume": 363010.0}, {"date": "2020-01-10", "close": 46.93, "volume": 348013.0}, {"date": "2020-01-13", "close": 47.46, "volume": 262845.0}, {"date": "2020-01-14", "close": 47.56, "volume": 1013178.0}, {"date": "2020-01-15", "close": 47.61, "volume": 197006.0}, {"date": "2020-01-16", "close": 48.12, "volume": 1494137.0}, {"date": "2020-01-17", "close": 48.07, "volume": 291376.0}, {"date": "2020-01-21", "close": 47.27, "volume": 427224.0}, {"date": "2020-01-22", "close": 47.49, "volume": 345504.0}, {"date": "2020-01-23", "close": 47.33, "volume": 361926.0}, {"date": "2020-01-24", "close": 46.96, "volume": 338817.0}, {"date": "2020-01-27", "close": 45.72, "volume": 512890.0}, {"date": "2020-01-28", "close": 46.08, "volume": 614329.0}, {"date": "2020-01-29", "close": 46.06, "volume": 240450.0}, {"date": "2020-01-30", "close": 45.92, "volume": 408994.0}, {"date": "2020-01-31", "close": 44.84, "volume": 503834.0}, {"date": "2020-02-03", "close": 45.01, "volume": 1626497.0}, {"date": "2020-02-04", "close": 45.75, "volume": 359693.0}, {"date": "2020-02-05", "close": 45.94, "volume": 355334.0}, {"date": "2020-02-06", "close": 46.2, "volume": 412381.0}, {"date": "2020-02-07", "close": 45.58, "volume": 381116.0}, {"date": "2020-02-10", "close": 45.83, "volume": 299472.0}, {"date": "2020-02-11", "close": 46.18, "volume": 386233.0}, {"date": "2020-02-12", "close": 46.81, "volume": 361572.0}, {"date": "2020-02-13", "close": 46.42, "volume": 339028.0}, {"date": "2020-02-14", "close": 46.55, "volume": 280004.0}, {"date": "2020-02-18", "close": 46.31, "volume": 274292.0}, {"date": "2020-02-19", "close": 46.56, "volume": 175251.0}, {"date": "2020-02-20", "close": 46.0, "volume": 256269.0}, {"date": "2020-02-21", "close": 45.87, "volume": 257261.0}, {"date": "2020-02-24", "close": 44.18, "volume": 276083.0}, {"date": "2020-02-25", "close": 43.67, "volume": 288561.0}, {"date": "2020-02-26", "close": 43.55, "volume": 591815.0}, {"date": "2020-02-27", "close": 42.78, "volume": 689763.0}, {"date": "2020-02-28", "close": 42.14, "volume": 885904.0}, {"date": "2020-03-02", "close": 42.39, "volume": 2137977.0}, {"date": "2020-03-03", "close": 41.98, "volume": 1451344.0}, {"date": "2020-03-04", "close": 42.74, "volume": 1019967.0}, {"date": "2020-03-05", "close": 42.0, "volume": 851932.0}, {"date": "2020-03-06", "close": 41.39, "volume": 919867.0}, {"date": "2020-03-09", "close": 37.67, "volume": 741845.0}, {"date": "2020-03-10", "close": 40.06, "volume": 1129491.0}, {"date": "2020-03-11", "close": 37.77, "volume": 1917550.0}, {"date": "2020-03-12", "close": 33.45, "volume": 1929464.0}, {"date": "2020-03-13", "close": 37.03, "volume": 1435519.0}, {"date": "2020-03-16", "close": 32.09, "volume": 1113787.0}, {"date": "2020-03-17", "close": 34.02, "volume": 2364119.0}, {"date": "2020-03-18", "close": 31.35, "volume": 1609617.0}, {"date": "2020-03-19", "close": 30.94, "volume": 979553.0}, {"date": "2020-03-20", "close": 30.28, "volume": 1371470.0}, {"date": "2020-03-23", "close": 29.21, "volume": 1355549.0}, {"date": "2020-03-24", "close": 32.0, "volume": 1638015.0}, {"date": "2020-03-25", "close": 33.13, "volume": 1439991.0}, {"date": "2020-03-26", "close": 34.52, "volume": 1084060.0}, {"date": "2020-03-27", "close": 32.39, "volume": 1276776.0}, {"date": "2020-03-30", "close": 34.18, "volume": 1456841.0}, {"date": "2020-03-31", "close": 33.91, "volume": 1359054.0}, {"date": "2020-04-01", "close": 32.82, "volume": 1066600.0}, {"date": "2020-04-02", "close": 33.96, "volume": 907738.0}, {"date": "2020-04-03", "close": 32.92, "volume": 1055252.0}, {"date": "2020-04-06", "close": 35.13, "volume": 988471.0}, {"date": "2020-04-07", "close": 34.78, "volume": 766521.0}, {"date": "2020-04-08", "close": 35.02, "volume": 637055.0}, {"date": "2020-04-09", "close": 36.02, "volume": 923012.0}, {"date": "2020-04-13", "close": 36.06, "volume": 574564.0}, {"date": "2020-04-14", "close": 37.08, "volume": 1312318.0}, {"date": "2020-04-15", "close": 35.7, "volume": 1136453.0}, {"date": "2020-04-16", "close": 35.79, "volume": 971365.0}, {"date": "2020-04-17", "close": 36.63, "volume": 947355.0}, {"date": "2020-04-20", "close": 35.76, "volume": 600352.0}, {"date": "2020-04-21", "close": 34.39, "volume": 585484.0}, {"date": "2020-04-22", "close": 35.4, "volume": 693251.0}, {"date": "2020-04-23", "close": 35.35, "volume": 696922.0}, {"date": "2020-04-24", "close": 35.73, "volume": 524715.0}, {"date": "2020-04-27", "close": 36.13, "volume": 1499018.0}, {"date": "2020-04-28", "close": 36.28, "volume": 659746.0}, {"date": "2020-04-29", "close": 37.08, "volume": 637511.0}, {"date": "2020-04-30", "close": 36.65, "volume": 1518216.0}, {"date": "2020-05-01", "close": 35.26, "volume": 1345289.0}, {"date": "2020-05-04", "close": 35.84, "volume": 561931.0}, {"date": "2020-05-05", "close": 36.07, "volume": 680198.0}, {"date": "2020-05-06", "close": 35.76, "volume": 454498.0}, {"date": "2020-05-07", "close": 36.15, "volume": 702156.0}, {"date": "2020-05-08", "close": 36.62, "volume": 698722.0}, {"date": "2020-05-11", "close": 36.66, "volume": 644615.0}, {"date": "2020-05-12", "close": 36.1, "volume": 661173.0}, {"date": "2020-05-13", "close": 35.8, "volume": 925008.0}, {"date": "2020-05-14", "close": 35.79, "volume": 988004.0}, {"date": "2020-05-15", "close": 35.8, "volume": 414915.0}, {"date": "2020-05-18", "close": 37.22, "volume": 808693.0}, {"date": "2020-05-19", "close": 36.85, "volume": 652635.0}, {"date": "2020-05-20", "close": 37.64, "volume": 475669.0}, {"date": "2020-05-21", "close": 36.81, "volume": 692413.0}, {"date": "2020-05-22", "close": 36.16, "volume": 630753.0}, {"date": "2020-05-26", "close": 37.37, "volume": 431612.0}, {"date": "2020-05-27", "close": 37.48, "volume": 533758.0}, {"date": "2020-05-28", "close": 37.63, "volume": 587200.0}, {"date": "2020-05-29", "close": 37.14, "volume": 646226.0}, {"date": "2020-06-01", "close": 38.7, "volume": 706434.0}, {"date": "2020-06-02", "close": 39.46, "volume": 833670.0}, {"date": "2020-06-03", "close": 40.58, "volume": 1004156.0}, {"date": "2020-06-04", "close": 40.52, "volume": 3754315.0}, {"date": "2020-06-05", "close": 41.63, "volume": 650965.0}, {"date": "2020-06-08", "close": 42.18, "volume": 528707.0}, {"date": "2020-06-09", "close": 41.73, "volume": 397994.0}, {"date": "2020-06-10", "close": 41.81, "volume": 283477.0}, {"date": "2020-06-11", "close": 39.19, "volume": 663164.0}, {"date": "2020-06-12", "close": 39.84, "volume": 3099063.0}, {"date": "2020-06-15", "close": 39.51, "volume": 474722.0}, {"date": "2020-06-16", "close": 39.77, "volume": 692028.0}, {"date": "2020-06-17", "close": 39.88, "volume": 698610.0}, {"date": "2020-06-18", "close": 39.77, "volume": 752311.0}, {"date": "2020-06-19", "close": 39.38, "volume": 378915.0}, {"date": "2020-06-22", "close": 40.16, "volume": 672755.0}, {"date": "2020-06-23", "close": 40.23, "volume": 387959.0}, {"date": "2020-06-24", "close": 39.36, "volume": 312805.0}, {"date": "2020-06-25", "close": 39.68, "volume": 325869.0}, {"date": "2020-06-26", "close": 39.13, "volume": 435290.0}, {"date": "2020-06-29", "close": 39.6, "volume": 419077.0}, {"date": "2020-06-30", "close": 39.76, "volume": 485563.0}, {"date": "2020-07-01", "close": 40.07, "volume": 629110.0}, {"date": "2020-07-02", "close": 40.83, "volume": 247936.0}, {"date": "2020-07-06", "close": 41.49, "volume": 1014030.0}, {"date": "2020-07-07", "close": 40.79, "volume": 299740.0}, {"date": "2020-07-08", "close": 40.98, "volume": 275630.0}, {"date": "2020-07-09", "close": 40.49, "volume": 334712.0}, {"date": "2020-07-10", "close": 40.58, "volume": 605036.0}, {"date": "2020-07-13", "close": 40.29, "volume": 431528.0}, {"date": "2020-07-14", "close": 40.77, "volume": 347349.0}, {"date": "2020-07-15", "close": 41.23, "volume": 340758.0}, {"date": "2020-07-16", "close": 40.62, "volume": 220212.0}, {"date": "2020-07-17", "close": 40.86, "volume": 241336.0}, {"date": "2020-07-20", "close": 40.95, "volume": 285993.0}, {"date": "2020-07-21", "close": 41.6, "volume": 419045.0}, {"date": "2020-07-22", "close": 41.29, "volume": 229260.0}, {"date": "2020-07-23", "close": 40.93, "volume": 188262.0}, {"date": "2020-07-24", "close": 40.75, "volume": 245380.0}, {"date": "2020-07-27", "close": 41.08, "volume": 332438.0}, {"date": "2020-07-28", "close": 40.78, "volume": 217931.0}, {"date": "2020-07-29", "close": 41.29, "volume": 262083.0}, {"date": "2020-07-30", "close": 40.94, "volume": 318501.0}, {"date": "2020-07-31", "close": 40.37, "volume": 347418.0}, {"date": "2020-08-03", "close": 40.75, "volume": 239958.0}, {"date": "2020-08-04", "close": 41.22, "volume": 342428.0}, {"date": "2020-08-05", "close": 41.36, "volume": 512723.0}, {"date": "2020-08-06", "close": 41.49, "volume": 270444.0}, {"date": "2020-08-07", "close": 41.18, "volume": 290016.0}, {"date": "2020-08-10", "close": 41.48, "volume": 152143.0}, {"date": "2020-08-11", "close": 41.61, "volume": 279570.0}, {"date": "2020-08-12", "close": 42.28, "volume": 431620.0}, {"date": "2020-08-13", "close": 41.88, "volume": 233850.0}, {"date": "2020-08-14", "close": 41.92, "volume": 185179.0}, {"date": "2020-08-17", "close": 42.29, "volume": 217688.0}, {"date": "2020-08-18", "close": 42.3, "volume": 147835.0}, {"date": "2020-08-19", "close": 42.12, "volume": 257720.0}, {"date": "2020-08-20", "close": 42.0, "volume": 350800.0}, {"date": "2020-08-21", "close": 41.93, "volume": 183155.0}, {"date": "2020-08-24", "close": 42.37, "volume": 197846.0}, {"date": "2020-08-25", "close": 42.37, "volume": 183811.0}, {"date": "2020-08-26", "close": 42.55, "volume": 229481.0}, {"date": "2020-08-27", "close": 42.32, "volume": 164301.0}, {"date": "2020-08-28", "close": 42.81, "volume": 124202.0}, {"date": "2020-08-31", "close": 42.46, "volume": 294509.0}, {"date": "2020-09-01", "close": 42.48, "volume": 232555.0}, {"date": "2020-09-02", "close": 42.95, "volume": 223349.0}, {"date": "2020-09-03", "close": 42.02, "volume": 273729.0}, {"date": "2020-09-04", "close": 41.71, "volume": 263379.0}, {"date": "2020-09-08", "close": 41.22, "volume": 294641.0}, {"date": "2020-09-09", "close": 41.93, "volume": 257484.0}, {"date": "2020-09-10", "close": 41.03, "volume": 363940.0}, {"date": "2020-09-11", "close": 41.37, "volume": 291810.0}, {"date": "2020-09-14", "close": 41.71, "volume": 149177.0}, {"date": "2020-09-15", "close": 42.09, "volume": 202573.0}, {"date": "2020-09-16", "close": 42.1, "volume": 2264667.0}, {"date": "2020-09-17", "close": 41.89, "volume": 335139.0}, {"date": "2020-09-18", "close": 41.52, "volume": 184581.0}, {"date": "2020-09-21", "close": 40.62, "volume": 278583.0}, {"date": "2020-09-22", "close": 40.7, "volume": 369136.0}, {"date": "2020-09-23", "close": 40.32, "volume": 466362.0}, {"date": "2020-09-24", "close": 40.23, "volume": 354670.0}, {"date": "2020-09-25", "close": 40.69, "volume": 343314.0}, {"date": "2020-09-28", "close": 41.01, "volume": 385635.0}, {"date": "2020-09-29", "close": 40.61, "volume": 617583.0}, {"date": "2020-09-30", "close": 40.58, "volume": 273637.0}, {"date": "2020-10-01", "close": 40.94, "volume": 371868.0}, {"date": "2020-10-02", "close": 40.81, "volume": 701236.0}, {"date": "2020-10-05", "close": 41.5, "volume": 214573.0}, {"date": "2020-10-06", "close": 41.13, "volume": 318707.0}, {"date": "2020-10-07", "close": 41.73, "volume": 183908.0}, {"date": "2020-10-08", "close": 42.09, "volume": 279522.0}, {"date": "2020-10-09", "close": 42.24, "volume": 86997.0}, {"date": "2020-10-12", "close": 42.46, "volume": 662989.0}, {"date": "2020-10-13", "close": 42.22, "volume": 971332.0}, {"date": "2020-10-14", "close": 42.17, "volume": 723718.0}, {"date": "2020-10-15", "close": 41.84, "volume": 311561.0}, {"date": "2020-10-16", "close": 41.83, "volume": 178221.0}, {"date": "2020-10-19", "close": 41.65, "volume": 292490.0}, {"date": "2020-10-20", "close": 41.67, "volume": 240833.0}, {"date": "2020-10-21", "close": 41.67, "volume": 187318.0}, {"date": "2020-10-22", "close": 42.02, "volume": 170584.0}, {"date": "2020-10-23", "close": 42.21, "volume": 229593.0}, {"date": "2020-10-26", "close": 41.75, "volume": 371405.0}, {"date": "2020-10-27", "close": 41.4, "volume": 299105.0}, {"date": "2020-10-28", "close": 40.51, "volume": 347995.0}, {"date": "2020-10-29", "close": 40.57, "volume": 444139.0}, {"date": "2020-10-30", "close": 40.25, "volume": 322489.0}, {"date": "2020-11-02", "close": 40.56, "volume": 387925.0}, {"date": "2020-11-03", "close": 41.6, "volume": 304865.0}, {"date": "2020-11-04", "close": 42.06, "volume": 545315.0}, {"date": "2020-11-05", "close": 43.2, "volume": 294903.0}, {"date": "2020-11-06", "close": 43.12, "volume": 308747.0}, {"date": "2020-11-09", "close": 44.58, "volume": 763405.0}, {"date": "2020-11-10", "close": 44.85, "volume": 524121.0}, {"date": "2020-11-11", "close": 45.27, "volume": 381734.0}, {"date": "2020-11-12", "close": 44.48, "volume": 255545.0}, {"date": "2020-11-13", "close": 45.04, "volume": 226967.0}, {"date": "2020-11-16", "close": 45.74, "volume": 243808.0}, {"date": "2020-11-17", "close": 45.89, "volume": 192994.0}, {"date": "2020-11-18", "close": 45.82, "volume": 249378.0}, {"date": "2020-11-19", "close": 46.05, "volume": 265304.0}, {"date": "2020-11-20", "close": 46.28, "volume": 261960.0}, {"date": "2020-11-23", "close": 46.11, "volume": 430803.0}, {"date": "2020-11-24", "close": 47.14, "volume": 552206.0}, {"date": "2020-11-25", "close": 47.14, "volume": 461685.0}, {"date": "2020-11-27", "close": 47.07, "volume": 263300.0}, {"date": "2020-11-30", "close": 45.8, "volume": 587972.0}, {"date": "2020-12-01", "close": 46.62, "volume": 427375.0}, {"date": "2020-12-02", "close": 46.71, "volume": 382973.0}, {"date": "2020-12-03", "close": 46.96, "volume": 208985.0}, {"date": "2020-12-04", "close": 47.36, "volume": 387945.0}, {"date": "2020-12-07", "close": 47.1, "volume": 144548.0}, {"date": "2020-12-08", "close": 47.21, "volume": 175240.0}, {"date": "2020-12-09", "close": 47.32, "volume": 268343.0}, {"date": "2020-12-10", "close": 47.62, "volume": 205709.0}, {"date": "2020-12-11", "close": 47.36, "volume": 157779.0}, {"date": "2020-12-14", "close": 47.01, "volume": 227093.0}, {"date": "2020-12-15", "close": 47.42, "volume": 337661.0}, {"date": "2020-12-16", "close": 47.5, "volume": 258534.0}, {"date": "2020-12-17", "close": 47.99, "volume": 177170.0}, {"date": "2020-12-18", "close": 47.44, "volume": 216006.0}, {"date": "2020-12-21", "close": 47.03, "volume": 256667.0}, {"date": "2020-12-22", "close": 46.75, "volume": 217117.0}, {"date": "2020-12-23", "close": 47.35, "volume": 128962.0}, {"date": "2020-12-24", "close": 47.53, "volume": 123497.0}, {"date": "2020-12-28", "close": 47.71, "volume": 228623.0}, {"date": "2020-12-29", "close": 47.73, "volume": 182220.0}, {"date": "2020-12-30", "close": 48.1, "volume": 169249.0}, {"date": "2020-12-31", "close": 47.87, "volume": 178493.0}, {"date": "2021-01-04", "close": 48.07, "volume": 419531.0}, {"date": "2021-01-05", "close": 48.95, "volume": 303893.0}, {"date": "2021-01-06", "close": 49.17, "volume": 376479.0}, {"date": "2021-01-07", "close": 49.4, "volume": 201600.0}, {"date": "2021-01-08", "close": 49.77, "volume": 395871.0}, {"date": "2021-01-11", "close": 49.04, "volume": 536461.0}, {"date": "2021-01-12", "close": 49.39, "volume": 434904.0}, {"date": "2021-01-13", "close": 49.22, "volume": 238600.0}, {"date": "2021-01-14", "close": 49.62, "volume": 291112.0}, {"date": "2021-01-15", "close": 49.21, "volume": 352547.0}, {"date": "2021-01-19", "close": 49.69, "volume": 281538.0}, {"date": "2021-01-20", "close": 50.32, "volume": 397183.0}, {"date": "2021-01-21", "close": 50.39, "volume": 222889.0}, {"date": "2021-01-22", "close": 49.98, "volume": 545546.0}, {"date": "2021-01-25", "close": 50.37, "volume": 1142642.0}, {"date": "2021-01-26", "close": 50.24, "volume": 803135.0}, {"date": "2021-01-27", "close": 49.03, "volume": 1654301.0}, {"date": "2021-01-28", "close": 49.23, "volume": 431673.0}, {"date": "2021-01-29", "close": 47.94, "volume": 587927.0}, {"date": "2021-02-01", "close": 48.57, "volume": 605835.0}, {"date": "2021-02-02", "close": 49.26, "volume": 507045.0}, {"date": "2021-02-03", "close": 49.34, "volume": 581014.0}, {"date": "2021-02-04", "close": 49.29, "volume": 221630.0}, {"date": "2021-02-05", "close": 49.78, "volume": 157950.0}, {"date": "2021-02-08", "close": 50.05, "volume": 249473.0}, {"date": "2021-02-09", "close": 50.12, "volume": 130886.0}, {"date": "2021-02-10", "close": 50.03, "volume": 155884.0}, {"date": "2021-02-11", "close": 50.53, "volume": 247995.0}, {"date": "2021-02-12", "close": 50.58, "volume": 110390.0}, {"date": "2021-02-16", "close": 50.94, "volume": 188368.0}, {"date": "2021-02-17", "close": 50.96, "volume": 205925.0}, {"date": "2021-02-18", "close": 50.82, "volume": 174062.0}, {"date": "2021-02-19", "close": 50.84, "volume": 105306.0}, {"date": "2021-02-22", "close": 50.82, "volume": 230263.0}, {"date": "2021-02-23", "close": 51.66, "volume": 295470.0}, {"date": "2021-02-24", "close": 51.71, "volume": 351299.0}, {"date": "2021-02-25", "close": 50.65, "volume": 469927.0}, {"date": "2021-02-26", "close": 49.52, "volume": 540898.0}, {"date": "2021-03-01", "close": 50.88, "volume": 281810.0}, {"date": "2021-03-02", "close": 50.54, "volume": 269993.0}, {"date": "2021-03-03", "close": 50.43, "volume": 458920.0}, {"date": "2021-03-04", "close": 50.25, "volume": 542155.0}, {"date": "2021-03-05", "close": 50.58, "volume": 403832.0}, {"date": "2021-03-08", "close": 50.08, "volume": 417323.0}, {"date": "2021-03-09", "close": 50.56, "volume": 364621.0}, {"date": "2021-03-10", "close": 50.49, "volume": 352397.0}, {"date": "2021-03-11", "close": 50.84, "volume": 372886.0}, {"date": "2021-03-12", "close": 50.6, "volume": 230208.0}, {"date": "2021-03-15", "close": 50.88, "volume": 235527.0}, {"date": "2021-03-16", "close": 50.76, "volume": 220416.0}, {"date": "2021-03-17", "close": 50.97, "volume": 232122.0}, {"date": "2021-03-18", "close": 50.36, "volume": 276996.0}, {"date": "2021-03-19", "close": 50.23, "volume": 306695.0}, {"date": "2021-03-22", "close": 50.43, "volume": 251438.0}, {"date": "2021-03-23", "close": 49.69, "volume": 170782.0}, {"date": "2021-03-24", "close": 49.44, "volume": 394067.0}, {"date": "2021-03-25", "close": 49.88, "volume": 419045.0}, {"date": "2021-03-26", "close": 50.68, "volume": 205948.0}, {"date": "2021-03-29", "close": 50.47, "volume": 210453.0}, {"date": "2021-03-30", "close": 50.4, "volume": 179103.0}, {"date": "2021-03-31", "close": 50.23, "volume": 246635.0}, {"date": "2021-04-01", "close": 50.75, "volume": 366802.0}, {"date": "2021-04-05", "close": 51.33, "volume": 283987.0}, {"date": "2021-04-06", "close": 50.87, "volume": 242864.0}, {"date": "2021-04-07", "close": 50.7, "volume": 351019.0}, {"date": "2021-04-08", "close": 51.36, "volume": 93056.0}, {"date": "2021-04-09", "close": 51.41, "volume": 177348.0}, {"date": "2021-04-12", "close": 51.01, "volume": 137348.0}, {"date": "2021-04-13", "close": 51.37, "volume": 157358.0}, {"date": "2021-04-14", "close": 51.73, "volume": 400335.0}, {"date": "2021-04-15", "close": 52.43, "volume": 221679.0}, {"date": "2021-04-16", "close": 52.5, "volume": 154545.0}, {"date": "2021-04-19", "close": 52.33, "volume": 244967.0}, {"date": "2021-04-20", "close": 51.61, "volume": 264135.0}, {"date": "2021-04-21", "close": 52.18, "volume": 159703.0}, {"date": "2021-04-22", "close": 51.95, "volume": 276636.0}, {"date": "2021-04-23", "close": 52.61, "volume": 184477.0}, {"date": "2021-04-26", "close": 52.9, "volume": 233966.0}, {"date": "2021-04-27", "close": 52.67, "volume": 173844.0}, {"date": "2021-04-28", "close": 53.0, "volume": 115350.0}, {"date": "2021-04-29", "close": 52.98, "volume": 258368.0}, {"date": "2021-04-30", "close": 52.04, "volume": 263853.0}, {"date": "2021-05-03", "close": 52.3, "volume": 295216.0}, {"date": "2021-05-04", "close": 52.04, "volume": 205669.0}, {"date": "2021-05-05", "close": 52.51, "volume": 199917.0}, {"date": "2021-05-06", "close": 52.84, "volume": 149368.0}, {"date": "2021-05-07", "close": 53.39, "volume": 198617.0}, {"date": "2021-05-10", "close": 53.46, "volume": 223873.0}, {"date": "2021-05-11", "close": 52.75, "volume": 340661.0}, {"date": "2021-05-12", "close": 51.87, "volume": 495403.0}, {"date": "2021-05-13", "close": 52.03, "volume": 204288.0}, {"date": "2021-05-14", "close": 52.58, "volume": 293330.0}, {"date": "2021-05-17", "close": 52.51, "volume": 437070.0}, {"date": "2021-05-18", "close": 52.57, "volume": 228341.0}, {"date": "2021-05-19", "close": 51.96, "volume": 7544466.0}, {"date": "2021-05-20", "close": 52.75, "volume": 437151.0}, {"date": "2021-05-21", "close": 52.5, "volume": 271266.0}, {"date": "2021-05-24", "close": 52.69, "volume": 216942.0}, {"date": "2021-05-25", "close": 52.94, "volume": 670972.0}, {"date": "2021-05-26", "close": 53.26, "volume": 194061.0}, {"date": "2021-05-27", "close": 53.44, "volume": 354801.0}, {"date": "2021-05-28", "close": 53.54, "volume": 144356.0}, {"date": "2021-06-01", "close": 53.54, "volume": 214286.0}, {"date": "2021-06-02", "close": 53.74, "volume": 155405.0}, {"date": "2021-06-03", "close": 53.33, "volume": 238840.0}, {"date": "2021-06-04", "close": 53.97, "volume": 173155.0}, {"date": "2021-06-07", "close": 53.79, "volume": 100274.0}, {"date": "2021-06-08", "close": 53.9, "volume": 162615.0}, {"date": "2021-06-09", "close": 53.53, "volume": 154393.0}, {"date": "2021-06-10", "close": 53.16, "volume": 277974.0}, {"date": "2021-06-11", "close": 53.19, "volume": 152326.0}, {"date": "2021-06-14", "close": 53.31, "volume": 158655.0}, {"date": "2021-06-15", "close": 52.96, "volume": 8991864.0}, {"date": "2021-06-16", "close": 52.63, "volume": 306328.0}, {"date": "2021-06-17", "close": 52.46, "volume": 578580.0}, {"date": "2021-06-18", "close": 51.56, "volume": 314819.0}, {"date": "2021-06-21", "close": 52.02, "volume": 286702.0}, {"date": "2021-06-22", "close": 51.96, "volume": 296631.0}, {"date": "2021-06-23", "close": 51.85, "volume": 433270.0}, {"date": "2021-06-24", "close": 52.14, "volume": 206262.0}, {"date": "2021-06-25", "close": 52.27, "volume": 185732.0}, {"date": "2021-06-28", "close": 51.87, "volume": 490352.0}, {"date": "2021-06-29", "close": 51.89, "volume": 246264.0}, {"date": "2021-06-30", "close": 51.71, "volume": 682424.0}, {"date": "2021-07-01", "close": 51.56, "volume": 580476.0}, {"date": "2021-07-02", "close": 51.77, "volume": 201326.0}, {"date": "2021-07-06", "close": 51.33, "volume": 689405.0}, {"date": "2021-07-07", "close": 51.86, "volume": 445430.0}, {"date": "2021-07-08", "close": 51.05, "volume": 486386.0}, {"date": "2021-07-09", "close": 51.66, "volume": 389326.0}, {"date": "2021-07-12", "close": 51.81, "volume": 408160.0}, {"date": "2021-07-13", "close": 51.67, "volume": 365919.0}, {"date": "2021-07-14", "close": 51.65, "volume": 202081.0}, {"date": "2021-07-15", "close": 51.37, "volume": 448854.0}, {"date": "2021-07-16", "close": 51.23, "volume": 350551.0}, {"date": "2021-07-19", "close": 50.24, "volume": 514825.0}, {"date": "2021-07-20", "close": 50.69, "volume": 272775.0}, {"date": "2021-07-21", "close": 51.33, "volume": 239755.0}, {"date": "2021-07-22", "close": 51.46, "volume": 184191.0}, {"date": "2021-07-23", "close": 51.44, "volume": 251401.0}, {"date": "2021-07-26", "close": 51.38, "volume": 473086.0}, {"date": "2021-07-27", "close": 50.85, "volume": 653340.0}, {"date": "2021-07-28", "close": 50.81, "volume": 321037.0}, {"date": "2021-07-29", "close": 51.26, "volume": 411926.0}, {"date": "2021-07-30", "close": 51.06, "volume": 371235.0}, {"date": "2021-08-02", "close": 51.3, "volume": 289397.0}, {"date": "2021-08-03", "close": 51.68, "volume": 338198.0}, {"date": "2021-08-04", "close": 51.54, "volume": 381916.0}, {"date": "2021-08-05", "close": 51.81, "volume": 228771.0}, {"date": "2021-08-06", "close": 51.69, "volume": 167084.0}, {"date": "2021-08-09", "close": 51.67, "volume": 166789.0}, {"date": "2021-08-10", "close": 51.81, "volume": 265158.0}, {"date": "2021-08-11", "close": 52.06, "volume": 187080.0}, {"date": "2021-08-12", "close": 51.75, "volume": 138610.0}, {"date": "2021-08-13", "close": 52.1, "volume": 196544.0}, {"date": "2021-08-16", "close": 51.92, "volume": 225948.0}, {"date": "2021-08-17", "close": 50.92, "volume": 370143.0}, {"date": "2021-08-18", "close": 50.71, "volume": 298090.0}, {"date": "2021-08-19", "close": 50.33, "volume": 260358.0}, {"date": "2021-08-20", "close": 50.43, "volume": 308451.0}, {"date": "2021-08-23", "close": 50.76, "volume": 165794.0}, {"date": "2021-08-24", "close": 51.0, "volume": 223281.0}, {"date": "2021-08-25", "close": 51.14, "volume": 224626.0}, {"date": "2021-08-26", "close": 50.72, "volume": 263848.0}, {"date": "2021-08-27", "close": 51.3, "volume": 185925.0}, {"date": "2021-08-30", "close": 51.26, "volume": 126195.0}, {"date": "2021-08-31", "close": 51.12, "volume": 212187.0}, {"date": "2021-09-01", "close": 51.59, "volume": 311758.0}, {"date": "2021-09-02", "close": 51.75, "volume": 226686.0}, {"date": "2021-09-03", "close": 51.92, "volume": 249855.0}, {"date": "2021-09-07", "close": 51.91, "volume": 253199.0}, {"date": "2021-09-08", "close": 51.57, "volume": 322002.0}, {"date": "2021-09-09", "close": 51.26, "volume": 260138.0}, {"date": "2021-09-10", "close": 51.13, "volume": 232311.0}, {"date": "2021-09-13", "close": 51.37, "volume": 228585.0}, {"date": "2021-09-14", "close": 50.87, "volume": 279990.0}, {"date": "2021-09-15", "close": 50.92, "volume": 261320.0}, {"date": "2021-09-16", "close": 50.49, "volume": 479185.0}, {"date": "2021-09-17", "close": 49.79, "volume": 275520.0}, {"date": "2021-09-20", "close": 48.46, "volume": 376100.0}, {"date": "2021-09-21", "close": 49.14, "volume": 274588.0}, {"date": "2021-09-22", "close": 49.59, "volume": 219642.0}, {"date": "2021-09-23", "close": 50.06, "volume": 202201.0}, {"date": "2021-09-24", "close": 49.28, "volume": 195199.0}, {"date": "2021-09-27", "close": 49.56, "volume": 296168.0}, {"date": "2021-09-28", "close": 48.5, "volume": 494213.0}, {"date": "2021-09-29", "close": 48.6, "volume": 229038.0}, {"date": "2021-09-30", "close": 48.79, "volume": 376775.0}, {"date": "2021-10-01", "close": 48.94, "volume": 338159.0}, {"date": "2021-10-04", "close": 48.94, "volume": 268553.0}, {"date": "2021-10-05", "close": 49.4, "volume": 574454.0}, {"date": "2021-10-06", "close": 49.28, "volume": 513160.0}, {"date": "2021-10-07", "close": 49.74, "volume": 187649.0}, {"date": "2021-10-08", "close": 49.83, "volume": 180487.0}, {"date": "2021-10-11", "close": 49.62, "volume": 234128.0}, {"date": "2021-10-12", "close": 49.79, "volume": 123339.0}, {"date": "2021-10-13", "close": 50.14, "volume": 181109.0}, {"date": "2021-10-14", "close": 50.48, "volume": 218988.0}, {"date": "2021-10-15", "close": 50.8, "volume": 339855.0}, {"date": "2021-10-18", "close": 50.62, "volume": 248628.0}, {"date": "2021-10-19", "close": 51.29, "volume": 159346.0}, {"date": "2021-10-20", "close": 51.78, "volume": 160456.0}, {"date": "2021-10-21", "close": 51.23, "volume": 666689.0}, {"date": "2021-10-22", "close": 51.43, "volume": 237664.0}, {"date": "2021-10-25", "close": 51.68, "volume": 423960.0}, {"date": "2021-10-26", "close": 51.58, "volume": 392093.0}, {"date": "2021-10-27", "close": 51.41, "volume": 196036.0}, {"date": "2021-10-28", "close": 51.83, "volume": 169199.0}, {"date": "2021-10-29", "close": 51.26, "volume": 309829.0}, {"date": "2021-11-01", "close": 51.4, "volume": 238809.0}, {"date": "2021-11-02", "close": 50.93, "volume": 294400.0}, {"date": "2021-11-03", "close": 51.07, "volume": 280249.0}, {"date": "2021-11-04", "close": 51.01, "volume": 177117.0}, {"date": "2021-11-05", "close": 51.31, "volume": 304515.0}, {"date": "2021-11-08", "close": 51.45, "volume": 213230.0}, {"date": "2021-11-09", "close": 50.93, "volume": 322642.0}, {"date": "2021-11-10", "close": 50.5, "volume": 311440.0}, {"date": "2021-11-11", "close": 50.44, "volume": 168943.0}, {"date": "2021-11-12", "close": 50.65, "volume": 205985.0}, {"date": "2021-11-15", "close": 50.82, "volume": 211727.0}, {"date": "2021-11-16", "close": 50.62, "volume": 270755.0}, {"date": "2021-11-17", "close": 49.98, "volume": 338208.0}, {"date": "2021-11-18", "close": 49.99, "volume": 286187.0}, {"date": "2021-11-19", "close": 49.65, "volume": 284247.0}, {"date": "2021-11-22", "close": 49.67, "volume": 285229.0}, {"date": "2021-11-23", "close": 50.02, "volume": 293733.0}, {"date": "2021-11-24", "close": 49.88, "volume": 363064.0}, {"date": "2021-11-26", "close": 48.2, "volume": 518602.0}, {"date": "2021-11-29", "close": 48.33, "volume": 553220.0}, {"date": "2021-11-30", "close": 47.7, "volume": 1199852.0}, {"date": "2021-12-01", "close": 47.35, "volume": 1194306.0}, {"date": "2021-12-02", "close": 47.97, "volume": 942460.0}, {"date": "2021-12-03", "close": 47.61, "volume": 1054171.0}, {"date": "2021-12-06", "close": 48.19, "volume": 609567.0}, {"date": "2021-12-07", "close": 48.9, "volume": 452788.0}, {"date": "2021-12-08", "close": 49.16, "volume": 390815.0}, {"date": "2021-12-09", "close": 48.94, "volume": 418172.0}, {"date": "2021-12-10", "close": 48.97, "volume": 458113.0}, {"date": "2021-12-13", "close": 47.08, "volume": 687838.0}, {"date": "2021-12-14", "close": 46.89, "volume": 531294.0}, {"date": "2021-12-15", "close": 47.26, "volume": 656966.0}, {"date": "2021-12-16", "close": 47.13, "volume": 813031.0}, {"date": "2021-12-17", "close": 46.54, "volume": 778234.0}, {"date": "2021-12-20", "close": 46.54, "volume": 806600.0}, {"date": "2021-12-21", "close": 47.17, "volume": 537733.0}, {"date": "2021-12-22", "close": 47.61, "volume": 450880.0}, {"date": "2021-12-23", "close": 47.9, "volume": 388275.0}, {"date": "2021-12-27", "close": 48.14, "volume": 158241.0}, {"date": "2021-12-28", "close": 48.17, "volume": 393652.0}, {"date": "2021-12-29", "close": 48.31, "volume": 287056.0}, {"date": "2021-12-30", "close": 47.98, "volume": 327294.0}, {"date": "2021-12-31", "close": 47.76, "volume": 234295.0}, {"date": "2022-01-03", "close": 47.88, "volume": 282244.0}, {"date": "2022-01-04", "close": 48.33, "volume": 391670.0}, {"date": "2022-01-05", "close": 47.7, "volume": 393148.0}, {"date": "2022-01-06", "close": 47.21, "volume": 465009.0}, {"date": "2022-01-07", "close": 47.58, "volume": 305899.0}, {"date": "2022-01-10", "close": 47.36, "volume": 354671.0}, {"date": "2022-01-11", "close": 47.85, "volume": 281112.0}, {"date": "2022-01-12", "close": 48.38, "volume": 231753.0}, {"date": "2022-01-13", "close": 48.08, "volume": 334678.0}, {"date": "2022-01-14", "close": 47.97, "volume": 368859.0}, {"date": "2022-01-18", "close": 47.29, "volume": 470331.0}, {"date": "2022-01-19", "close": 47.6, "volume": 385704.0}, {"date": "2022-01-20", "close": 47.59, "volume": 422419.0}, {"date": "2022-01-21", "close": 46.71, "volume": 547589.0}, {"date": "2022-01-24", "close": 46.45, "volume": 621991.0}, {"date": "2022-01-25", "close": 46.37, "volume": 760739.0}, {"date": "2022-01-26", "close": 45.88, "volume": 540657.0}, {"date": "2022-01-27", "close": 45.17, "volume": 710282.0}, {"date": "2022-01-28", "close": 45.03, "volume": 576494.0}, {"date": "2022-01-31", "close": 45.57, "volume": 515884.0}, {"date": "2022-02-01", "close": 46.05, "volume": 444471.0}, {"date": "2022-02-02", "close": 46.22, "volume": 379583.0}, {"date": "2022-02-03", "close": 45.93, "volume": 547370.0}, {"date": "2022-02-04", "close": 46.19, "volume": 395944.0}, {"date": "2022-02-07", "close": 46.54, "volume": 242479.0}, {"date": "2022-02-08", "close": 47.26, "volume": 269449.0}, {"date": "2022-02-09", "close": 47.99, "volume": 298140.0}, {"date": "2022-02-10", "close": 47.58, "volume": 264178.0}, {"date": "2022-02-11", "close": 47.08, "volume": 604878.0}, {"date": "2022-02-14", "close": 47.08, "volume": 446077.0}, {"date": "2022-02-15", "close": 47.72, "volume": 440220.0}, {"date": "2022-02-16", "close": 48.22, "volume": 338004.0}, {"date": "2022-02-17", "close": 47.79, "volume": 347193.0}, {"date": "2022-02-18", "close": 47.48, "volume": 440918.0}, {"date": "2022-02-22", "close": 47.25, "volume": 406482.0}, {"date": "2022-02-23", "close": 46.9, "volume": 412769.0}, {"date": "2022-02-24", "close": 46.44, "volume": 670730.0}, {"date": "2022-02-25", "close": 47.09, "volume": 507233.0}, {"date": "2022-02-28", "close": 46.64, "volume": 641826.0}, {"date": "2022-03-01", "close": 46.03, "volume": 662192.0}, {"date": "2022-03-02", "close": 46.8, "volume": 471876.0}, {"date": "2022-03-03", "close": 46.36, "volume": 613674.0}, {"date": "2022-03-04", "close": 46.52, "volume": 601748.0}, {"date": "2022-03-07", "close": 45.52, "volume": 329219.0}, {"date": "2022-03-08", "close": 44.96, "volume": 975912.0}, {"date": "2022-03-09", "close": 45.84, "volume": 519167.0}, {"date": "2022-03-10", "close": 46.19, "volume": 328453.0}, {"date": "2022-03-11", "close": 45.81, "volume": 442200.0}, {"date": "2022-03-14", "close": 45.34, "volume": 459596.0}, {"date": "2022-03-15", "close": 45.52, "volume": 572485.0}, {"date": "2022-03-16", "close": 47.55, "volume": 1238139.0}, {"date": "2022-03-17", "close": 47.9, "volume": 729196.0}, {"date": "2022-03-18", "close": 48.77, "volume": 936123.0}, {"date": "2022-03-21", "close": 48.55, "volume": 780437.0}, {"date": "2022-03-22", "close": 49.0, "volume": 1005859.0}, {"date": "2022-03-23", "close": 48.79, "volume": 727687.0}, {"date": "2022-03-24", "close": 49.43, "volume": 500836.0}, {"date": "2022-03-25", "close": 49.47, "volume": 1042341.0}, {"date": "2022-03-28", "close": 49.3, "volume": 734417.0}, {"date": "2022-03-29", "close": 49.95, "volume": 478247.0}, {"date": "2022-03-30", "close": 49.95, "volume": 497673.0}, {"date": "2022-03-31", "close": 49.22, "volume": 751137.0}, {"date": "2022-04-01", "close": 49.84, "volume": 747229.0}, {"date": "2022-04-04", "close": 50.24, "volume": 462269.0}, {"date": "2022-04-05", "close": 49.86, "volume": 507685.0}, {"date": "2022-04-06", "close": 49.43, "volume": 495381.0}, {"date": "2022-04-07", "close": 49.34, "volume": 373113.0}, {"date": "2022-04-08", "close": 49.39, "volume": 218846.0}, {"date": "2022-04-11", "close": 48.7, "volume": 281618.0}, {"date": "2022-04-12", "close": 48.68, "volume": 333560.0}, {"date": "2022-04-13", "close": 48.95, "volume": 603647.0}, {"date": "2022-04-14", "close": 48.78, "volume": 652131.0}, {"date": "2022-04-18", "close": 48.48, "volume": 459963.0}, {"date": "2022-04-19", "close": 48.98, "volume": 517755.0}, {"date": "2022-04-20", "close": 49.1, "volume": 279506.0}, {"date": "2022-04-21", "close": 48.28, "volume": 540398.0}, {"date": "2022-04-22", "close": 46.97, "volume": 359386.0}, {"date": "2022-04-25", "close": 46.37, "volume": 971167.0}, {"date": "2022-04-26", "close": 45.54, "volume": 1191588.0}, {"date": "2022-04-27", "close": 45.95, "volume": 530695.0}, {"date": "2022-04-28", "close": 46.51, "volume": 491379.0}, {"date": "2022-04-29", "close": 45.94, "volume": 581822.0}, {"date": "2022-05-02", "close": 45.89, "volume": 790953.0}, {"date": "2022-05-03", "close": 46.33, "volume": 694205.0}, {"date": "2022-05-04", "close": 47.18, "volume": 1359098.0}, {"date": "2022-05-05", "close": 45.61, "volume": 841134.0}, {"date": "2022-05-06", "close": 44.96, "volume": 821997.0}, {"date": "2022-05-09", "close": 43.67, "volume": 843911.0}, {"date": "2022-05-10", "close": 43.65, "volume": 626895.0}, {"date": "2022-05-11", "close": 43.45, "volume": 931851.0}, {"date": "2022-05-12", "close": 42.94, "volume": 1142679.0}, {"date": "2022-05-13", "close": 44.3, "volume": 757928.0}, {"date": "2022-05-16", "close": 44.4, "volume": 481774.0}, {"date": "2022-05-17", "close": 45.24, "volume": 559030.0}, {"date": "2022-05-18", "close": 44.32, "volume": 718361.0}, {"date": "2022-05-19", "close": 44.88, "volume": 769091.0}, {"date": "2022-05-20", "close": 45.3, "volume": 582941.0}, {"date": "2022-05-23", "close": 45.65, "volume": 351902.0}, {"date": "2022-05-24", "close": 45.36, "volume": 493361.0}, {"date": "2022-05-25", "close": 45.44, "volume": 332940.0}, {"date": "2022-05-26", "close": 45.68, "volume": 425796.0}, {"date": "2022-05-27", "close": 46.63, "volume": 499226.0}, {"date": "2022-05-31", "close": 46.29, "volume": 423537.0}, {"date": "2022-06-01", "close": 46.31, "volume": 405336.0}, {"date": "2022-06-02", "close": 47.22, "volume": 495048.0}, {"date": "2022-06-03", "close": 46.58, "volume": 312216.0}, {"date": "2022-06-06", "close": 46.68, "volume": 356828.0}, {"date": "2022-06-07", "close": 46.69, "volume": 285579.0}, {"date": "2022-06-08", "close": 46.07, "volume": 242792.0}, {"date": "2022-06-09", "close": 43.8, "volume": 586024.0}, {"date": "2022-06-10", "close": 42.86, "volume": 483651.0}, {"date": "2022-06-13", "close": 41.42, "volume": 611266.0}, {"date": "2022-06-14", "close": 41.17, "volume": 542973.0}, {"date": "2022-06-15", "close": 41.87, "volume": 550829.0}, {"date": "2022-06-16", "close": 40.94, "volume": 482986.0}, {"date": "2022-06-17", "close": 40.54, "volume": 650006.0}, {"date": "2022-06-21", "close": 41.42, "volume": 436423.0}, {"date": "2022-06-22", "close": 40.98, "volume": 570484.0}, {"date": "2022-06-23", "close": 40.99, "volume": 536950.0}, {"date": "2022-06-24", "close": 41.96, "volume": 621862.0}, {"date": "2022-06-27", "close": 42.01, "volume": 620645.0}, {"date": "2022-06-28", "close": 42.0, "volume": 510454.0}, {"date": "2022-06-29", "close": 41.95, "volume": 1200622.0}, {"date": "2022-06-30", "close": 41.64, "volume": 961301.0}, {"date": "2022-07-01", "close": 41.47, "volume": 829631.0}, {"date": "2022-07-05", "close": 41.05, "volume": 694039.0}, {"date": "2022-07-06", "close": 41.17, "volume": 629190.0}, {"date": "2022-07-07", "close": 41.93, "volume": 459407.0}, {"date": "2022-07-08", "close": 41.81, "volume": 407959.0}, {"date": "2022-07-11", "close": 40.75, "volume": 594538.0}, {"date": "2022-07-12", "close": 40.94, "volume": 390441.0}, {"date": "2022-07-13", "close": 40.94, "volume": 703698.0}, {"date": "2022-07-14", "close": 40.51, "volume": 651175.0}, {"date": "2022-07-15", "close": 40.99, "volume": 407700.0}, {"date": "2022-07-18", "close": 41.09, "volume": 318650.0}, {"date": "2022-07-19", "close": 41.9, "volume": 380056.0}, {"date": "2022-07-20", "close": 41.89, "volume": 497875.0}, {"date": "2022-07-21", "close": 42.09, "volume": 433558.0}, {"date": "2022-07-22", "close": 41.91, "volume": 693838.0}, {"date": "2022-07-25", "close": 42.39, "volume": 436086.0}, {"date": "2022-07-26", "close": 42.0, "volume": 503023.0}, {"date": "2022-07-27", "close": 42.95, "volume": 588281.0}, {"date": "2022-07-28", "close": 43.11, "volume": 613780.0}, {"date": "2022-07-29", "close": 43.31, "volume": 517632.0}, {"date": "2022-08-01", "close": 43.22, "volume": 418465.0}, {"date": "2022-08-02", "close": 42.73, "volume": 900620.0}, {"date": "2022-08-03", "close": 42.98, "volume": 607762.0}, {"date": "2022-08-04", "close": 43.14, "volume": 561786.0}, {"date": "2022-08-05", "close": 43.01, "volume": 397354.0}, {"date": "2022-08-08", "close": 43.23, "volume": 542705.0}, {"date": "2022-08-09", "close": 42.94, "volume": 541931.0}, {"date": "2022-08-10", "close": 43.85, "volume": 619405.0}, {"date": "2022-08-11", "close": 43.96, "volume": 402936.0}, {"date": "2022-08-12", "close": 44.33, "volume": 512045.0}, {"date": "2022-08-15", "close": 43.84, "volume": 444912.0}, {"date": "2022-08-16", "close": 43.82, "volume": 298662.0}, {"date": "2022-08-17", "close": 43.44, "volume": 409841.0}, {"date": "2022-08-18", "close": 43.41, "volume": 197062.0}, {"date": "2022-08-19", "close": 42.84, "volume": 207957.0}, {"date": "2022-08-22", "close": 42.52, "volume": 315406.0}, {"date": "2022-08-23", "close": 42.51, "volume": 487659.0}, {"date": "2022-08-24", "close": 42.56, "volume": 208388.0}, {"date": "2022-08-25", "close": 43.35, "volume": 332583.0}, {"date": "2022-08-26", "close": 42.61, "volume": 489314.0}, {"date": "2022-08-29", "close": 42.44, "volume": 286439.0}, {"date": "2022-08-30", "close": 41.91, "volume": 332280.0}, {"date": "2022-08-31", "close": 41.73, "volume": 488422.0}, {"date": "2022-09-01", "close": 41.49, "volume": 427016.0}, {"date": "2022-09-02", "close": 41.38, "volume": 433378.0}, {"date": "2022-09-06", "close": 40.86, "volume": 794111.0}, {"date": "2022-09-07", "close": 40.98, "volume": 364461.0}, {"date": "2022-09-08", "close": 41.19, "volume": 375941.0}, {"date": "2022-09-09", "close": 42.28, "volume": 328094.0}, {"date": "2022-09-12", "close": 42.74, "volume": 393866.0}, {"date": "2022-09-13", "close": 41.16, "volume": 833604.0}, {"date": "2022-09-14", "close": 41.09, "volume": 789198.0}, {"date": "2022-09-15", "close": 40.75, "volume": 335713.0}, {"date": "2022-09-16", "close": 40.65, "volume": 546474.0}, {"date": "2022-09-19", "close": 40.93, "volume": 449128.0}, {"date": "2022-09-20", "close": 40.61, "volume": 514531.0}, {"date": "2022-09-21", "close": 39.93, "volume": 846323.0}, {"date": "2022-09-22", "close": 39.73, "volume": 354654.0}, {"date": "2022-09-23", "close": 38.56, "volume": 623329.0}, {"date": "2022-09-26", "close": 38.27, "volume": 722729.0}, {"date": "2022-09-27", "close": 37.88, "volume": 797629.0}, {"date": "2022-09-28", "close": 38.55, "volume": 1025001.0}, {"date": "2022-09-29", "close": 38.09, "volume": 462107.0}, {"date": "2022-09-30", "close": 37.52, "volume": 1020083.0}, {"date": "2022-10-03", "close": 38.38, "volume": 1046510.0}, {"date": "2022-10-04", "close": 39.49, "volume": 850962.0}, {"date": "2022-10-05", "close": 39.57, "volume": 588016.0}, {"date": "2022-10-06", "close": 39.1, "volume": 603320.0}, {"date": "2022-10-07", "close": 38.55, "volume": 736455.0}, {"date": "2022-10-10", "close": 38.06, "volume": 522402.0}, {"date": "2022-10-11", "close": 37.6, "volume": 487543.0}, {"date": "2022-10-12", "close": 37.5, "volume": 417548.0}, {"date": "2022-10-13", "close": 38.03, "volume": 1032985.0}, {"date": "2022-10-14", "close": 37.1, "volume": 507035.0}, {"date": "2022-10-17", "close": 37.81, "volume": 702624.0}, {"date": "2022-10-18", "close": 37.92, "volume": 482837.0}, {"date": "2022-10-19", "close": 37.57, "volume": 615850.0}, {"date": "2022-10-20", "close": 37.55, "volume": 513323.0}, {"date": "2022-10-21", "close": 38.14, "volume": 642367.0}, {"date": "2022-10-24", "close": 37.37, "volume": 739939.0}, {"date": "2022-10-25", "close": 37.88, "volume": 407375.0}, {"date": "2022-10-26", "close": 38.34, "volume": 603770.0}, {"date": "2022-10-27", "close": 38.07, "volume": 430336.0}, {"date": "2022-10-28", "close": 38.06, "volume": 677026.0}, {"date": "2022-10-31", "close": 37.93, "volume": 783794.0}, {"date": "2022-11-01", "close": 38.62, "volume": 1043851.0}, {"date": "2022-11-02", "close": 38.16, "volume": 736989.0}, {"date": "2022-11-03", "close": 37.69, "volume": 518205.0}, {"date": "2022-11-04", "close": 39.53, "volume": 686308.0}, {"date": "2022-11-07", "close": 39.6, "volume": 703747.0}, {"date": "2022-11-08", "close": 39.88, "volume": 487432.0}, {"date": "2022-11-09", "close": 39.13, "volume": 684492.0}, {"date": "2022-11-10", "close": 41.16, "volume": 1234506.0}, {"date": "2022-11-11", "close": 42.34, "volume": 683720.0}, {"date": "2022-11-14", "close": 42.1, "volume": 551569.0}, {"date": "2022-11-15", "close": 42.89, "volume": 823700.0}, {"date": "2022-11-16", "close": 42.57, "volume": 1032136.0}, {"date": "2022-11-17", "close": 42.73, "volume": 406009.0}, {"date": "2022-11-18", "close": 42.6, "volume": 668268.0}, {"date": "2022-11-21", "close": 42.08, "volume": 504747.0}, {"date": "2022-11-22", "close": 42.5, "volume": 502875.0}, {"date": "2022-11-23", "close": 42.88, "volume": 754417.0}, {"date": "2022-11-25", "close": 42.88, "volume": 376380.0}, {"date": "2022-11-28", "close": 42.3, "volume": 685561.0}, {"date": "2022-11-29", "close": 42.93, "volume": 624065.0}, {"date": "2022-11-30", "close": 44.05, "volume": 1043858.0}, {"date": "2022-12-01", "close": 44.34, "volume": 557587.0}, {"date": "2022-12-02", "close": 44.27, "volume": 419240.0}, {"date": "2022-12-05", "close": 43.66, "volume": 959036.0}, {"date": "2022-12-06", "close": 43.66, "volume": 519169.0}, {"date": "2022-12-07", "close": 43.4, "volume": 408547.0}, {"date": "2022-12-08", "close": 43.99, "volume": 600043.0}, {"date": "2022-12-09", "close": 44.0, "volume": 450414.0}, {"date": "2022-12-12", "close": 44.09, "volume": 324478.0}, {"date": "2022-12-13", "close": 44.1, "volume": 1129065.0}, {"date": "2022-12-14", "close": 43.85, "volume": 433511.0}, {"date": "2022-12-15", "close": 42.76, "volume": 646936.0}, {"date": "2022-12-16", "close": 42.56, "volume": 405006.0}, {"date": "2022-12-19", "close": 42.49, "volume": 412144.0}, {"date": "2022-12-20", "close": 42.3, "volume": 355173.0}, {"date": "2022-12-21", "close": 42.89, "volume": 470549.0}, {"date": "2022-12-22", "close": 42.33, "volume": 352108.0}, {"date": "2022-12-23", "close": 42.86, "volume": 457936.0}, {"date": "2022-12-27", "close": 43.19, "volume": 572468.0}, {"date": "2022-12-28", "close": 42.54, "volume": 512124.0}, {"date": "2022-12-29", "close": 43.05, "volume": 421180.0}, {"date": "2022-12-30", "close": 42.79, "volume": 749843.0}, {"date": "2023-01-03", "close": 42.67, "volume": 410250.0}, {"date": "2023-01-04", "close": 43.76, "volume": 538489.0}, {"date": "2023-01-05", "close": 43.25, "volume": 242111.0}, {"date": "2023-01-06", "close": 44.39, "volume": 1300801.0}, {"date": "2023-01-09", "close": 44.29, "volume": 1037694.0}, {"date": "2023-01-10", "close": 44.37, "volume": 307070.0}, {"date": "2023-01-11", "close": 44.72, "volume": 498551.0}, {"date": "2023-01-12", "close": 45.48, "volume": 303178.0}, {"date": "2023-01-13", "close": 45.73, "volume": 207351.0}, {"date": "2023-01-17", "close": 45.69, "volume": 554855.0}, {"date": "2023-01-18", "close": 45.39, "volume": 513972.0}, {"date": "2023-01-19", "close": 45.66, "volume": 3597306.0}, {"date": "2023-01-20", "close": 46.3, "volume": 546929.0}, {"date": "2023-01-23", "close": 46.69, "volume": 652399.0}, {"date": "2023-01-24", "close": 46.72, "volume": 496407.0}, {"date": "2023-01-25", "close": 47.16, "volume": 614964.0}, {"date": "2023-01-26", "close": 47.48, "volume": 1394777.0}, {"date": "2023-01-27", "close": 47.3, "volume": 355880.0}, {"date": "2023-01-30", "close": 46.83, "volume": 777727.0}, {"date": "2023-01-31", "close": 46.92, "volume": 802047.0}, {"date": "2023-02-01", "close": 47.38, "volume": 668027.0}, {"date": "2023-02-02", "close": 47.0, "volume": 539477.0}, {"date": "2023-02-03", "close": 46.39, "volume": 464114.0}, {"date": "2023-02-06", "close": 45.97, "volume": 265219.0}, {"date": "2023-02-07", "close": 46.24, "volume": 542918.0}, {"date": "2023-02-08", "close": 45.95, "volume": 329737.0}, {"date": "2023-02-09", "close": 46.04, "volume": 244993.0}, {"date": "2023-02-10", "close": 45.69, "volume": 338178.0}, {"date": "2023-02-13", "close": 46.03, "volume": 578257.0}, {"date": "2023-02-14", "close": 45.93, "volume": 264741.0}, {"date": "2023-02-15", "close": 45.11, "volume": 294027.0}, {"date": "2023-02-16", "close": 45.04, "volume": 305402.0}, {"date": "2023-02-17", "close": 44.73, "volume": 196326.0}, {"date": "2023-02-21", "close": 44.3, "volume": 617814.0}, {"date": "2023-02-22", "close": 44.21, "volume": 195388.0}, {"date": "2023-02-23", "close": 43.97, "volume": 246121.0}, {"date": "2023-02-24", "close": 43.31, "volume": 498698.0}, {"date": "2023-02-27", "close": 43.58, "volume": 457412.0}, {"date": "2023-02-28", "close": 43.42, "volume": 546266.0}, {"date": "2023-03-01", "close": 43.87, "volume": 429958.0}, {"date": "2023-03-02", "close": 44.05, "volume": 318720.0}, {"date": "2023-03-03", "close": 44.44, "volume": 145466.0}, {"date": "2023-03-06", "close": 44.23, "volume": 174934.0}, {"date": "2023-03-07", "close": 43.53, "volume": 321629.0}, {"date": "2023-03-08", "close": 43.72, "volume": 285644.0}, {"date": "2023-03-09", "close": 43.18, "volume": 319129.0}, {"date": "2023-03-10", "close": 42.4, "volume": 793787.0}, {"date": "2023-03-13", "close": 42.26, "volume": 1070467.0}, {"date": "2023-03-14", "close": 42.85, "volume": 646377.0}, {"date": "2023-03-15", "close": 41.85, "volume": 775556.0}, {"date": "2023-03-16", "close": 42.29, "volume": 689002.0}, {"date": "2023-03-17", "close": 42.08, "volume": 331087.0}, {"date": "2023-03-20", "close": 42.36, "volume": 296893.0}, {"date": "2023-03-21", "close": 42.51, "volume": 197184.0}, {"date": "2023-03-22", "close": 42.52, "volume": 272466.0}, {"date": "2023-03-23", "close": 42.49, "volume": 380191.0}, {"date": "2023-03-24", "close": 42.45, "volume": 1043526.0}, {"date": "2023-03-27", "close": 42.62, "volume": 243190.0}, {"date": "2023-03-28", "close": 42.95, "volume": 344507.0}, {"date": "2023-03-29", "close": 43.32, "volume": 322890.0}, {"date": "2023-03-30", "close": 43.72, "volume": 297168.0}, {"date": "2023-03-31", "close": 43.79, "volume": 479399.0}, {"date": "2023-04-03", "close": 44.53, "volume": 629062.0}, {"date": "2023-04-04", "close": 44.3, "volume": 337599.0}, {"date": "2023-04-05", "close": 44.1, "volume": 455287.0}, {"date": "2023-04-06", "close": 44.23, "volume": 308218.0}, {"date": "2023-04-10", "close": 44.14, "volume": 198465.0}, {"date": "2023-04-11", "close": 44.39, "volume": 226287.0}, {"date": "2023-04-12", "close": 44.4, "volume": 363553.0}, {"date": "2023-04-13", "close": 44.93, "volume": 192600.0}, {"date": "2023-04-14", "close": 44.51, "volume": 221086.0}, {"date": "2023-04-17", "close": 44.64, "volume": 418186.0}, {"date": "2023-04-18", "close": 44.76, "volume": 158780.0}, {"date": "2023-04-19", "close": 44.61, "volume": 175778.0}, {"date": "2023-04-20", "close": 44.51, "volume": 191852.0}, {"date": "2023-04-21", "close": 44.19, "volume": 891088.0}, {"date": "2023-04-24", "close": 44.23, "volume": 430338.0}, {"date": "2023-04-25", "close": 43.39, "volume": 662819.0}, {"date": "2023-04-26", "close": 43.49, "volume": 356567.0}, {"date": "2023-04-27", "close": 44.05, "volume": 309529.0}, {"date": "2023-04-28", "close": 44.13, "volume": 689972.0}, {"date": "2023-05-01", "close": 44.11, "volume": 322006.0}, {"date": "2023-05-02", "close": 43.55, "volume": 723888.0}, {"date": "2023-05-03", "close": 43.34, "volume": 549661.0}, {"date": "2023-05-04", "close": 43.51, "volume": 340073.0}, {"date": "2023-05-05", "close": 44.3, "volume": 318734.0}, {"date": "2023-05-08", "close": 44.39, "volume": 317840.0}, {"date": "2023-05-09", "close": 43.98, "volume": 296236.0}, {"date": "2023-05-10", "close": 44.14, "volume": 275959.0}, {"date": "2023-05-11", "close": 43.75, "volume": 293576.0}, {"date": "2023-05-12", "close": 43.39, "volume": 408513.0}, {"date": "2023-05-15", "close": 44.02, "volume": 115938.0}, {"date": "2023-05-16", "close": 43.16, "volume": 475043.0}, {"date": "2023-05-17", "close": 43.27, "volume": 410206.0}, {"date": "2023-05-18", "close": 43.08, "volume": 293418.0}, {"date": "2023-05-19", "close": 43.37, "volume": 423087.0}, {"date": "2023-05-22", "close": 43.39, "volume": 260967.0}, {"date": "2023-05-23", "close": 42.87, "volume": 321072.0}, {"date": "2023-05-24", "close": 42.2, "volume": 309151.0}, {"date": "2023-05-25", "close": 41.79, "volume": 179921.0}, {"date": "2023-05-26", "close": 42.34, "volume": 216802.0}, {"date": "2023-05-30", "close": 41.87, "volume": 257916.0}, {"date": "2023-05-31", "close": 41.32, "volume": 480813.0}, {"date": "2023-06-01", "close": 42.03, "volume": 498971.0}, {"date": "2023-06-02", "close": 42.8, "volume": 396604.0}, {"date": "2023-06-05", "close": 42.57, "volume": 350948.0}, {"date": "2023-06-06", "close": 42.91, "volume": 158496.0}, {"date": "2023-06-07", "close": 41.67, "volume": 665391.0}, {"date": "2023-06-08", "close": 42.26, "volume": 189549.0}, {"date": "2023-06-09", "close": 42.14, "volume": 347815.0}, {"date": "2023-06-12", "close": 42.34, "volume": 210259.0}, {"date": "2023-06-13", "close": 42.77, "volume": 220081.0}, {"date": "2023-06-14", "close": 42.97, "volume": 317395.0}, {"date": "2023-06-15", "close": 43.48, "volume": 205195.0}, {"date": "2023-06-16", "close": 43.6, "volume": 390959.0}, {"date": "2023-06-20", "close": 43.32, "volume": 508719.0}, {"date": "2023-06-21", "close": 43.19, "volume": 938422.0}, {"date": "2023-06-22", "close": 42.56, "volume": 566152.0}, {"date": "2023-06-23", "close": 41.59, "volume": 624148.0}, {"date": "2023-06-26", "close": 41.61, "volume": 342220.0}, {"date": "2023-06-27", "close": 42.02, "volume": 494957.0}, {"date": "2023-06-28", "close": 41.83, "volume": 441904.0}, {"date": "2023-06-29", "close": 41.91, "volume": 219102.0}, {"date": "2023-06-30", "close": 42.24, "volume": 254981.0}, {"date": "2023-07-03", "close": 42.45, "volume": 166210.0}, {"date": "2023-07-05", "close": 42.13, "volume": 203436.0}, {"date": "2023-07-06", "close": 41.09, "volume": 324540.0}, {"date": "2023-07-07", "close": 41.36, "volume": 314236.0}, {"date": "2023-07-10", "close": 41.25, "volume": 339761.0}, {"date": "2023-07-11", "close": 41.75, "volume": 269454.0}, {"date": "2023-07-12", "close": 42.61, "volume": 497444.0}, {"date": "2023-07-13", "close": 43.73, "volume": 293618.0}, {"date": "2023-07-14", "close": 43.5, "volume": 551265.0}, {"date": "2023-07-17", "close": 43.33, "volume": 173846.0}, {"date": "2023-07-18", "close": 43.32, "volume": 289653.0}, {"date": "2023-07-19", "close": 43.22, "volume": 240630.0}, {"date": "2023-07-20", "close": 43.2, "volume": 231603.0}, {"date": "2023-07-21", "close": 43.1, "volume": 124637.0}, {"date": "2023-07-24", "close": 43.18, "volume": 201414.0}, {"date": "2023-07-25", "close": 43.45, "volume": 177448.0}, {"date": "2023-07-26", "close": 43.74, "volume": 461825.0}, {"date": "2023-07-27", "close": 43.46, "volume": 533498.0}, {"date": "2023-07-28", "close": 43.61, "volume": 457117.0}, {"date": "2023-07-31", "close": 43.94, "volume": 271923.0}, {"date": "2023-08-01", "close": 43.22, "volume": 257577.0}, {"date": "2023-08-02", "close": 42.21, "volume": 191183.0}, {"date": "2023-08-03", "close": 42.29, "volume": 268123.0}, {"date": "2023-08-04", "close": 42.2, "volume": 337349.0}, {"date": "2023-08-07", "close": 42.36, "volume": 186349.0}, {"date": "2023-08-08", "close": 41.97, "volume": 493835.0}, {"date": "2023-08-09", "close": 41.97, "volume": 495047.0}, {"date": "2023-08-10", "close": 42.03, "volume": 276170.0}, {"date": "2023-08-11", "close": 41.64, "volume": 360142.0}, {"date": "2023-08-14", "close": 41.36, "volume": 345531.0}, {"date": "2023-08-15", "close": 40.71, "volume": 257204.0}, {"date": "2023-08-16", "close": 40.2, "volume": 659886.0}, {"date": "2023-08-17", "close": 39.98, "volume": 332832.0}, {"date": "2023-08-18", "close": 39.88, "volume": 419146.0}, {"date": "2023-08-21", "close": 39.8, "volume": 364491.0}, {"date": "2023-08-22", "close": 39.59, "volume": 707717.0}, {"date": "2023-08-23", "close": 40.28, "volume": 246410.0}, {"date": "2023-08-24", "close": 39.7, "volume": 646288.0}, {"date": "2023-08-25", "close": 39.91, "volume": 222747.0}, {"date": "2023-08-28", "close": 40.37, "volume": 259885.0}, {"date": "2023-08-29", "close": 41.1, "volume": 274051.0}, {"date": "2023-08-30", "close": 41.28, "volume": 173208.0}, {"date": "2023-08-31", "close": 41.18, "volume": 338848.0}, {"date": "2023-09-01", "close": 41.33, "volume": 318320.0}, {"date": "2023-09-05", "close": 40.89, "volume": 503607.0}, {"date": "2023-09-06", "close": 40.61, "volume": 609860.0}, {"date": "2023-09-07", "close": 40.32, "volume": 367353.0}, {"date": "2023-09-08", "close": 40.22, "volume": 249277.0}, {"date": "2023-09-11", "close": 40.6, "volume": 241956.0}, {"date": "2023-09-12", "close": 40.58, "volume": 335754.0}, {"date": "2023-09-13", "close": 40.44, "volume": 186837.0}, {"date": "2023-09-14", "close": 41.03, "volume": 141561.0}, {"date": "2023-09-15", "close": 40.91, "volume": 191175.0}, {"date": "2023-09-18", "close": 40.73, "volume": 338229.0}, {"date": "2023-09-19", "close": 40.66, "volume": 135092.0}, {"date": "2023-09-20", "close": 40.52, "volume": 186217.0}, {"date": "2023-09-21", "close": 39.46, "volume": 247994.0}, {"date": "2023-09-22", "close": 39.98, "volume": 336607.0}, {"date": "2023-09-25", "close": 39.88, "volume": 266122.0}, {"date": "2023-09-26", "close": 39.38, "volume": 261720.0}, {"date": "2023-09-27", "close": 39.31, "volume": 372289.0}, {"date": "2023-09-28", "close": 39.83, "volume": 254692.0}, {"date": "2023-09-29", "close": 39.78, "volume": 320048.0}, {"date": "2023-10-02", "close": 39.09, "volume": 848356.0}, {"date": "2023-10-03", "close": 38.71, "volume": 880167.0}, {"date": "2023-10-04", "close": 38.8, "volume": 1167424.0}, {"date": "2023-10-05", "close": 39.18, "volume": 440208.0}, {"date": "2023-10-06", "close": 39.8, "volume": 576368.0}, {"date": "2023-10-09", "close": 39.73, "volume": 259846.0}, {"date": "2023-10-10", "close": 40.28, "volume": 373568.0}, {"date": "2023-10-11", "close": 40.3, "volume": 466296.0}, {"date": "2023-10-12", "close": 39.63, "volume": 300996.0}, {"date": "2023-10-13", "close": 39.36, "volume": 708503.0}, {"date": "2023-10-16", "close": 39.88, "volume": 403526.0}, {"date": "2023-10-17", "close": 39.97, "volume": 172789.0}, {"date": "2023-10-18", "close": 39.3, "volume": 402691.0}, {"date": "2023-10-19", "close": 38.83, "volume": 564133.0}, {"date": "2023-10-20", "close": 38.29, "volume": 265232.0}, {"date": "2023-10-23", "close": 38.39, "volume": 345222.0}, {"date": "2023-10-24", "close": 38.93, "volume": 417019.0}, {"date": "2023-10-25", "close": 38.39, "volume": 330021.0}, {"date": "2023-10-26", "close": 38.27, "volume": 311467.0}, {"date": "2023-10-27", "close": 38.16, "volume": 429290.0}, {"date": "2023-10-30", "close": 38.65, "volume": 466406.0}, {"date": "2023-10-31", "close": 38.45, "volume": 572480.0}, {"date": "2023-11-01", "close": 38.96, "volume": 755557.0}, {"date": "2023-11-02", "close": 39.75, "volume": 913859.0}, {"date": "2023-11-03", "close": 40.45, "volume": 751642.0}, {"date": "2023-11-06", "close": 40.41, "volume": 415162.0}, {"date": "2023-11-07", "close": 39.97, "volume": 439416.0}, {"date": "2023-11-08", "close": 39.85, "volume": 434387.0}, {"date": "2023-11-09", "close": 39.58, "volume": 379818.0}, {"date": "2023-11-10", "close": 39.54, "volume": 299207.0}, {"date": "2023-11-13", "close": 39.81, "volume": 338818.0}, {"date": "2023-11-14", "close": 40.82, "volume": 650527.0}, {"date": "2023-11-15", "close": 40.92, "volume": 368489.0}, {"date": "2023-11-16", "close": 40.55, "volume": 327510.0}, {"date": "2023-11-17", "close": 40.91, "volume": 405785.0}, {"date": "2023-11-20", "close": 41.22, "volume": 292863.0}, {"date": "2023-11-21", "close": 41.04, "volume": 434231.0}, {"date": "2023-11-22", "close": 40.98, "volume": 363073.0}, {"date": "2023-11-24", "close": 41.16, "volume": 128007.0}, {"date": "2023-11-27", "close": 40.81, "volume": 604526.0}, {"date": "2023-11-28", "close": 41.1, "volume": 413662.0}, {"date": "2023-11-29", "close": 40.83, "volume": 442592.0}, {"date": "2023-11-30", "close": 40.81, "volume": 986020.0}, {"date": "2023-12-01", "close": 41.44, "volume": 1305955.0}, {"date": "2023-12-04", "close": 40.83, "volume": 714930.0}, {"date": "2023-12-05", "close": 40.41, "volume": 889748.0}, {"date": "2023-12-06", "close": 40.62, "volume": 714094.0}, {"date": "2023-12-07", "close": 40.91, "volume": 284126.0}, {"date": "2023-12-08", "close": 41.04, "volume": 379908.0}, {"date": "2023-12-11", "close": 41.03, "volume": 293998.0}, {"date": "2023-12-12", "close": 41.06, "volume": 357613.0}, {"date": "2023-12-13", "close": 42.13, "volume": 532965.0}, {"date": "2023-12-14", "close": 42.81, "volume": 536685.0}, {"date": "2023-12-15", "close": 42.55, "volume": 326151.0}, {"date": "2023-12-18", "close": 42.82, "volume": 382699.0}, {"date": "2023-12-19", "close": 43.56, "volume": 422116.0}, {"date": "2023-12-20", "close": 41.93, "volume": 452066.0}, {"date": "2023-12-21", "close": 42.81, "volume": 513292.0}, {"date": "2023-12-22", "close": 42.96, "volume": 559034.0}, {"date": "2023-12-26", "close": 43.2, "volume": 349582.0}, {"date": "2023-12-27", "close": 43.42, "volume": 432735.0}, {"date": "2023-12-28", "close": 43.54, "volume": 576737.0}, {"date": "2023-12-29", "close": 43.41, "volume": 521135.0}, {"date": "2024-01-02", "close": 42.91, "volume": 1043883.0}, {"date": "2024-01-03", "close": 42.48, "volume": 651524.0}, {"date": "2024-01-04", "close": 42.27, "volume": 409403.0}, {"date": "2024-01-05", "close": 42.26, "volume": 416143.0}, {"date": "2024-01-08", "close": 42.45, "volume": 398374.0}, {"date": "2024-01-09", "close": 42.01, "volume": 291871.0}, {"date": "2024-01-10", "close": 41.94, "volume": 192088.0}, {"date": "2024-01-11", "close": 41.94, "volume": 696493.0}, {"date": "2024-01-12", "close": 42.11, "volume": 1204101.0}, {"date": "2024-01-16", "close": 41.02, "volume": 389299.0}, {"date": "2024-01-17", "close": 40.47, "volume": 1509965.0}, {"date": "2024-01-18", "close": 40.81, "volume": 442882.0}, {"date": "2024-01-19", "close": 41.15, "volume": 484391.0}, {"date": "2024-01-22", "close": 40.94, "volume": 587934.0}, {"date": "2024-01-23", "close": 41.42, "volume": 265025.0}, {"date": "2024-01-24", "close": 41.7, "volume": 706168.0}, {"date": "2024-01-25", "close": 41.84, "volume": 380138.0}, {"date": "2024-01-26", "close": 41.98, "volume": 162318.0}, {"date": "2024-01-29", "close": 42.13, "volume": 284516.0}, {"date": "2024-01-30", "close": 41.84, "volume": 372837.0}, {"date": "2024-01-31", "close": 41.51, "volume": 361419.0}, {"date": "2024-02-01", "close": 41.83, "volume": 568762.0}, {"date": "2024-02-02", "close": 41.59, "volume": 873225.0}, {"date": "2024-02-05", "close": 41.25, "volume": 451078.0}, {"date": "2024-02-06", "close": 41.81, "volume": 251940.0}, {"date": "2024-02-07", "close": 41.76, "volume": 256274.0}, {"date": "2024-02-08", "close": 41.56, "volume": 336880.0}, {"date": "2024-02-09", "close": 41.78, "volume": 209918.0}, {"date": "2024-02-12", "close": 41.89, "volume": 588720.0}, {"date": "2024-02-13", "close": 40.82, "volume": 379487.0}, {"date": "2024-02-14", "close": 41.46, "volume": 299655.0}, {"date": "2024-02-15", "close": 42.06, "volume": 394816.0}, {"date": "2024-02-16", "close": 42.2, "volume": 467454.0}, {"date": "2024-02-20", "close": 42.14, "volume": 328588.0}, {"date": "2024-02-21", "close": 42.18, "volume": 186497.0}, {"date": "2024-02-22", "close": 42.49, "volume": 210815.0}, {"date": "2024-02-23", "close": 42.48, "volume": 205938.0}, {"date": "2024-02-26", "close": 42.31, "volume": 229304.0}, {"date": "2024-02-27", "close": 42.49, "volume": 247084.0}, {"date": "2024-02-28", "close": 41.98, "volume": 116884.0}, {"date": "2024-02-29", "close": 42.19, "volume": 406763.0}, {"date": "2024-03-01", "close": 42.58, "volume": 316988.0}, {"date": "2024-03-04", "close": 42.35, "volume": 267051.0}, {"date": "2024-03-05", "close": 42.12, "volume": 398235.0}, {"date": "2024-03-06", "close": 42.81, "volume": 387059.0}, {"date": "2024-03-07", "close": 43.34, "volume": 311023.0}, {"date": "2024-03-08", "close": 43.35, "volume": 270139.0}, {"date": "2024-03-11", "close": 43.09, "volume": 210261.0}, {"date": "2024-03-12", "close": 43.22, "volume": 234078.0}, {"date": "2024-03-13", "close": 43.52, "volume": 232230.0}, {"date": "2024-03-14", "close": 42.77, "volume": 222580.0}, {"date": "2024-03-15", "close": 42.57, "volume": 268522.0}, {"date": "2024-03-18", "close": 42.52, "volume": 128596.0}, {"date": "2024-03-19", "close": 42.49, "volume": 197095.0}, {"date": "2024-03-20", "close": 42.87, "volume": 211464.0}, {"date": "2024-03-21", "close": 42.9, "volume": 103421.0}, {"date": "2024-03-22", "close": 42.51, "volume": 157878.0}, {"date": "2024-03-25", "close": 42.64, "volume": 118280.0}, {"date": "2024-03-26", "close": 42.52, "volume": 268331.0}, {"date": "2024-03-27", "close": 42.97, "volume": 198703.0}, {"date": "2024-03-28", "close": 42.81, "volume": 476027.0}, {"date": "2024-04-01", "close": 42.75, "volume": 453165.0}, {"date": "2024-04-02", "close": 42.82, "volume": 470669.0}, {"date": "2024-04-03", "close": 42.79, "volume": 354832.0}, {"date": "2024-04-04", "close": 42.57, "volume": 382068.0}, {"date": "2024-04-05", "close": 42.83, "volume": 360080.0}, {"date": "2024-04-08", "close": 42.96, "volume": 600069.0}, {"date": "2024-04-09", "close": 43.24, "volume": 232754.0}, {"date": "2024-04-10", "close": 42.41, "volume": 372542.0}, {"date": "2024-04-11", "close": 42.57, "volume": 326901.0}, {"date": "2024-04-12", "close": 41.64, "volume": 438783.0}, {"date": "2024-04-15", "close": 41.27, "volume": 374446.0}, {"date": "2024-04-16", "close": 40.54, "volume": 319789.0}, {"date": "2024-04-17", "close": 40.92, "volume": 231602.0}, {"date": "2024-04-18", "close": 40.75, "volume": 148551.0}, {"date": "2024-04-19", "close": 40.8, "volume": 110215.0}, {"date": "2024-04-22", "close": 41.42, "volume": 284929.0}, {"date": "2024-04-23", "close": 41.89, "volume": 312853.0}, {"date": "2024-04-24", "close": 41.86, "volume": 291546.0}, {"date": "2024-04-25", "close": 41.81, "volume": 432972.0}, {"date": "2024-04-26", "close": 42.1, "volume": 191251.0}, {"date": "2024-04-29", "close": 42.55, "volume": 123023.0}, {"date": "2024-04-30", "close": 41.68, "volume": 316026.0}, {"date": "2024-05-01", "close": 41.78, "volume": 579468.0}, {"date": "2024-05-02", "close": 42.74, "volume": 372029.0}, {"date": "2024-05-03", "close": 43.24, "volume": 327553.0}, {"date": "2024-05-06", "close": 43.62, "volume": 76350.0}, {"date": "2024-05-07", "close": 43.78, "volume": 339793.0}, {"date": "2024-05-08", "close": 43.48, "volume": 231141.0}, {"date": "2024-05-09", "close": 43.7, "volume": 138844.0}, {"date": "2024-05-10", "close": 43.83, "volume": 259784.0}, {"date": "2024-05-13", "close": 44.02, "volume": 179215.0}, {"date": "2024-05-14", "close": 44.17, "volume": 145025.0}, {"date": "2024-05-15", "close": 44.7, "volume": 294991.0}, {"date": "2024-05-16", "close": 44.94, "volume": 173005.0}, {"date": "2024-05-17", "close": 45.26, "volume": 169317.0}, {"date": "2024-05-20", "close": 44.99, "volume": 91841.0}, {"date": "2024-05-21", "close": 44.88, "volume": 155267.0}, {"date": "2024-05-22", "close": 44.16, "volume": 146871.0}, {"date": "2024-05-23", "close": 43.83, "volume": 171366.0}, {"date": "2024-05-24", "close": 44.08, "volume": 56228.0}, {"date": "2024-05-28", "close": 44.02, "volume": 139654.0}, {"date": "2024-05-29", "close": 43.32, "volume": 142995.0}, {"date": "2024-05-30", "close": 43.61, "volume": 130519.0}, {"date": "2024-05-31", "close": 43.86, "volume": 207887.0}, {"date": "2024-06-03", "close": 44.06, "volume": 457523.0}, {"date": "2024-06-04", "close": 43.9, "volume": 167081.0}, {"date": "2024-06-05", "close": 44.34, "volume": 579155.0}, {"date": "2024-06-06", "close": 44.51, "volume": 227554.0}, {"date": "2024-06-07", "close": 43.82, "volume": 171429.0}, {"date": "2024-06-10", "close": 43.94, "volume": 251458.0}, {"date": "2024-06-11", "close": 42.75, "volume": 245563.0}, {"date": "2024-06-12", "close": 43.24, "volume": 403588.0}, {"date": "2024-06-13", "close": 43.03, "volume": 149372.0}, {"date": "2024-06-14", "close": 42.72, "volume": 302086.0}, {"date": "2024-06-17", "close": 42.91, "volume": 279691.0}, {"date": "2024-06-18", "close": 43.27, "volume": 234712.0}, {"date": "2024-06-20", "close": 43.22, "volume": 202403.0}, {"date": "2024-06-21", "close": 43.05, "volume": 193945.0}, {"date": "2024-06-24", "close": 43.2, "volume": 132011.0}, {"date": "2024-06-25", "close": 43.16, "volume": 193934.0}, {"date": "2024-06-26", "close": 42.77, "volume": 243443.0}, {"date": "2024-06-27", "close": 43.0, "volume": 232745.0}, {"date": "2024-06-28", "close": 43.0, "volume": 136077.0}, {"date": "2024-07-01", "close": 42.83, "volume": 221975.0}, {"date": "2024-07-02", "close": 43.02, "volume": 155307.0}, {"date": "2024-07-03", "close": 43.68, "volume": 167328.0}, {"date": "2024-07-05", "close": 43.78, "volume": 1381083.0}, {"date": "2024-07-08", "close": 43.43, "volume": 174758.0}, {"date": "2024-07-09", "close": 43.6, "volume": 140270.0}, {"date": "2024-07-10", "close": 44.22, "volume": 291808.0}, {"date": "2024-07-11", "close": 44.52, "volume": 260542.0}, {"date": "2024-07-12", "close": 45.14, "volume": 377551.0}, {"date": "2024-07-15", "close": 44.84, "volume": 159120.0}, {"date": "2024-07-16", "close": 44.91, "volume": 726369.0}, {"date": "2024-07-17", "close": 44.59, "volume": 402978.0}, {"date": "2024-07-18", "close": 44.1, "volume": 194619.0}, {"date": "2024-07-19", "close": 43.87, "volume": 192800.0}, {"date": "2024-07-22", "close": 44.03, "volume": 269409.0}, {"date": "2024-07-23", "close": 43.79, "volume": 114196.0}, {"date": "2024-07-24", "close": 43.08, "volume": 204908.0}, {"date": "2024-07-25", "close": 42.9, "volume": 205581.0}, {"date": "2024-07-26", "close": 43.4, "volume": 565157.0}, {"date": "2024-07-29", "close": 43.22, "volume": 238012.0}, {"date": "2024-07-30", "close": 43.37, "volume": 390832.0}, {"date": "2024-07-31", "close": 43.83, "volume": 124504.0}, {"date": "2024-08-01", "close": 43.04, "volume": 629132.0}, {"date": "2024-08-02", "close": 42.48, "volume": 554198.0}, {"date": "2024-08-05", "close": 41.3, "volume": 1540049.0}, {"date": "2024-08-06", "close": 41.68, "volume": 621258.0}, {"date": "2024-08-07", "close": 41.71, "volume": 264888.0}, {"date": "2024-08-08", "close": 42.66, "volume": 119076.0}, {"date": "2024-08-09", "close": 42.86, "volume": 103347.0}, {"date": "2024-08-12", "close": 42.78, "volume": 158137.0}, {"date": "2024-08-13", "close": 43.52, "volume": 115799.0}, {"date": "2024-08-14", "close": 43.25, "volume": 204949.0}, {"date": "2024-08-15", "close": 43.68, "volume": 144460.0}, {"date": "2024-08-16", "close": 44.1, "volume": 95323.0}, {"date": "2024-08-19", "close": 44.8, "volume": 129062.0}, {"date": "2024-08-20", "close": 44.48, "volume": 94746.0}, {"date": "2024-08-21", "close": 44.86, "volume": 140925.0}, {"date": "2024-08-22", "close": 44.52, "volume": 124820.0}, {"date": "2024-08-23", "close": 45.56, "volume": 193168.0}, {"date": "2024-08-26", "close": 45.51, "volume": 100713.0}, {"date": "2024-08-27", "close": 45.51, "volume": 89615.0}, {"date": "2024-08-28", "close": 45.38, "volume": 66460.0}, {"date": "2024-08-29", "close": 45.79, "volume": 160734.0}, {"date": "2024-08-30", "close": 45.6, "volume": 77330.0}, {"date": "2024-09-03", "close": 44.98, "volume": 164231.0}, {"date": "2024-09-04", "close": 45.04, "volume": 284282.0}, {"date": "2024-09-05", "close": 45.23, "volume": 276942.0}, {"date": "2024-09-06", "close": 44.55, "volume": 144509.0}, {"date": "2024-09-09", "close": 45.29, "volume": 146444.0}, {"date": "2024-09-10", "close": 45.07, "volume": 130389.0}, {"date": "2024-09-11", "close": 45.35, "volume": 75985.0}, {"date": "2024-09-12", "close": 46.04, "volume": 245621.0}, {"date": "2024-09-13", "close": 45.97, "volume": 44428.0}, {"date": "2024-09-16", "close": 46.53, "volume": 80897.0}, {"date": "2024-09-17", "close": 46.36, "volume": 92046.0}, {"date": "2024-09-18", "close": 46.31, "volume": 189159.0}, {"date": "2024-09-19", "close": 47.5, "volume": 195351.0}, {"date": "2024-09-20", "close": 47.2, "volume": 314461.0}, {"date": "2024-09-23", "close": 47.53, "volume": 149696.0}, {"date": "2024-09-24", "close": 48.1, "volume": 170863.0}, {"date": "2024-09-25", "close": 47.39, "volume": 195716.0}, {"date": "2024-09-26", "close": 48.54, "volume": 285356.0}, {"date": "2024-09-27", "close": 48.75, "volume": 429984.0}, {"date": "2024-09-30", "close": 48.84, "volume": 587000.0}, {"date": "2024-10-01", "close": 48.8, "volume": 700149.0}, {"date": "2024-10-02", "close": 49.17, "volume": 408002.0}, {"date": "2024-10-03", "close": 48.55, "volume": 302184.0}, {"date": "2024-10-04", "close": 48.58, "volume": 134434.0}, {"date": "2024-10-07", "close": 48.55, "volume": 175538.0}, {"date": "2024-10-08", "close": 47.81, "volume": 513773.0}, {"date": "2024-10-09", "close": 47.63, "volume": 511252.0}, {"date": "2024-10-10", "close": 47.74, "volume": 227223.0}, {"date": "2024-10-11", "close": 48.1, "volume": 98082.0}, {"date": "2024-10-14", "close": 48.05, "volume": 135904.0}, {"date": "2024-10-15", "close": 47.42, "volume": 210936.0}, {"date": "2024-10-16", "close": 47.68, "volume": 151089.0}, {"date": "2024-10-17", "close": 47.55, "volume": 227228.0}, {"date": "2024-10-18", "close": 47.93, "volume": 138266.0}, {"date": "2024-10-21", "close": 47.29, "volume": 140351.0}, {"date": "2024-10-22", "close": 47.21, "volume": 139966.0}, {"date": "2024-10-23", "close": 46.75, "volume": 138004.0}, {"date": "2024-10-24", "close": 46.93, "volume": 189565.0}, {"date": "2024-10-25", "close": 46.72, "volume": 104314.0}, {"date": "2024-10-28", "close": 46.99, "volume": 178871.0}, {"date": "2024-10-29", "close": 46.63, "volume": 135427.0}, {"date": "2024-10-30", "close": 46.32, "volume": 159295.0}, {"date": "2024-10-31", "close": 46.01, "volume": 261027.0}, {"date": "2024-11-01", "close": 46.17, "volume": 431077.0}, {"date": "2024-11-04", "close": 46.29, "volume": 291075.0}, {"date": "2024-11-05", "close": 46.98, "volume": 334105.0}, {"date": "2024-11-06", "close": 46.51, "volume": 675153.0}, {"date": "2024-11-07", "close": 47.89, "volume": 431488.0}, {"date": "2024-11-08", "close": 47.06, "volume": 368446.0}, {"date": "2024-11-11", "close": 47.02, "volume": 223975.0}, {"date": "2024-11-12", "close": 46.32, "volume": 276727.0}, {"date": "2024-11-13", "close": 46.31, "volume": 209759.0}, {"date": "2024-11-14", "close": 46.29, "volume": 216733.0}, {"date": "2024-11-15", "close": 46.3, "volume": 250056.0}, {"date": "2024-11-18", "close": 46.82, "volume": 293925.0}, {"date": "2024-11-19", "close": 47.21, "volume": 170970.0}, {"date": "2024-11-20", "close": 47.01, "volume": 230342.0}, {"date": "2024-11-21", "close": 47.27, "volume": 184252.0}, {"date": "2024-11-22", "close": 47.24, "volume": 199939.0}, {"date": "2024-11-25", "close": 47.23, "volume": 867565.0}, {"date": "2024-11-26", "close": 46.72, "volume": 557980.0}, {"date": "2024-11-27", "close": 47.27, "volume": 310469.0}, {"date": "2024-11-29", "close": 47.61, "volume": 212571.0}, {"date": "2024-12-02", "close": 47.46, "volume": 491355.0}, {"date": "2024-12-03", "close": 47.52, "volume": 359317.0}, {"date": "2024-12-04", "close": 47.26, "volume": 209060.0}, {"date": "2024-12-05", "close": 47.25, "volume": 324933.0}, {"date": "2024-12-06", "close": 46.68, "volume": 450851.0}, {"date": "2024-12-09", "close": 47.54, "volume": 277166.0}, {"date": "2024-12-10", "close": 46.77, "volume": 211386.0}, {"date": "2024-12-11", "close": 46.77, "volume": 167921.0}, {"date": "2024-12-12", "close": 46.2, "volume": 212985.0}, {"date": "2024-12-13", "close": 46.03, "volume": 199454.0}, {"date": "2024-12-16", "close": 45.97, "volume": 320284.0}, {"date": "2024-12-17", "close": 45.1, "volume": 301017.0}, {"date": "2024-12-18", "close": 43.7, "volume": 426164.0}, {"date": "2024-12-19", "close": 43.6, "volume": 492778.0}, {"date": "2024-12-20", "close": 43.59, "volume": 534174.0}, {"date": "2024-12-23", "close": 44.15, "volume": 239657.0}, {"date": "2024-12-24", "close": 44.44, "volume": 158544.0}, {"date": "2024-12-26", "close": 44.48, "volume": 122977.0}, {"date": "2024-12-27", "close": 44.13, "volume": 141436.0}, {"date": "2024-12-30", "close": 43.91, "volume": 150609.0}, {"date": "2024-12-31", "close": 43.81, "volume": 254627.0}, {"date": "2025-01-02", "close": 43.79, "volume": 479693.0}, {"date": "2025-01-03", "close": 44.21, "volume": 147215.0}, {"date": "2025-01-06", "close": 44.34, "volume": 300340.0}, {"date": "2025-01-07", "close": 44.18, "volume": 194852.0}, {"date": "2025-01-08", "close": 44.3, "volume": 201141.0}, {"date": "2025-01-10", "close": 43.24, "volume": 668197.0}, {"date": "2025-01-13", "close": 43.35, "volume": 137140.0}, {"date": "2025-01-14", "close": 43.52, "volume": 167543.0}, {"date": "2025-01-15", "close": 44.1, "volume": 143670.0}, {"date": "2025-01-16", "close": 44.12, "volume": 600189.0}, {"date": "2025-01-17", "close": 44.21, "volume": 263462.0}, {"date": "2025-01-21", "close": 44.97, "volume": 261458.0}, {"date": "2025-01-22", "close": 44.76, "volume": 186447.0}, {"date": "2025-01-23", "close": 44.9, "volume": 165233.0}, {"date": "2025-01-24", "close": 45.09, "volume": 192591.0}, {"date": "2025-01-27", "close": 45.02, "volume": 200302.0}, {"date": "2025-01-28", "close": 44.99, "volume": 308628.0}, {"date": "2025-01-29", "close": 44.88, "volume": 226112.0}, {"date": "2025-01-30", "close": 45.32, "volume": 155186.0}, {"date": "2025-01-31", "close": 44.84, "volume": 279452.0}, {"date": "2025-02-03", "close": 44.52, "volume": 683789.0}, {"date": "2025-02-04", "close": 45.11, "volume": 389417.0}, {"date": "2025-02-05", "close": 45.11, "volume": 342504.0}, {"date": "2025-02-06", "close": 45.46, "volume": 226481.0}, {"date": "2025-02-07", "close": 45.17, "volume": 378364.0}, {"date": "2025-02-10", "close": 45.52, "volume": 164217.0}, {"date": "2025-02-11", "close": 45.49, "volume": 79564.0}, {"date": "2025-02-12", "close": 45.98, "volume": 248370.0}, {"date": "2025-02-13", "close": 46.56, "volume": 413047.0}, {"date": "2025-02-14", "close": 46.44, "volume": 316732.0}, {"date": "2025-02-18", "close": 46.43, "volume": 186368.0}, {"date": "2025-02-19", "close": 46.03, "volume": 172824.0}, {"date": "2025-02-20", "close": 46.04, "volume": 574968.0}, {"date": "2025-02-21", "close": 45.5, "volume": 283349.0}, {"date": "2025-02-24", "close": 45.44, "volume": 462259.0}, {"date": "2025-02-25", "close": 45.44, "volume": 463924.0}, {"date": "2025-02-26", "close": 45.5, "volume": 615973.0}, {"date": "2025-02-27", "close": 45.0, "volume": 289962.0}, {"date": "2025-02-28", "close": 44.75, "volume": 734672.0}, {"date": "2025-03-03", "close": 44.5, "volume": 1836611.0}, {"date": "2025-03-04", "close": 44.71, "volume": 785699.0}, {"date": "2025-03-05", "close": 45.77, "volume": 584887.0}, {"date": "2025-03-06", "close": 45.33, "volume": 722820.0}, {"date": "2025-03-07", "close": 45.12, "volume": 274999.0}, {"date": "2025-03-10", "close": 44.23, "volume": 286103.0}, {"date": "2025-03-11", "close": 44.04, "volume": 618732.0}, {"date": "2025-03-12", "close": 44.16, "volume": 437537.0}, {"date": "2025-03-13", "close": 43.68, "volume": 241593.0}, {"date": "2025-03-14", "close": 44.33, "volume": 236901.0}, {"date": "2025-03-17", "close": 44.99, "volume": 227508.0}, {"date": "2025-03-18", "close": 44.38, "volume": 295338.0}, {"date": "2025-03-19", "close": 44.73, "volume": 185650.0}, {"date": "2025-03-20", "close": 44.4, "volume": 205117.0}, {"date": "2025-03-21", "close": 44.16, "volume": 192333.0}, {"date": "2025-03-24", "close": 44.51, "volume": 530398.0}, {"date": "2025-03-25", "close": 44.69, "volume": 209624.0}, {"date": "2025-03-26", "close": 44.55, "volume": 187178.0}, {"date": "2025-03-27", "close": 44.8, "volume": 168708.0}, {"date": "2025-03-28", "close": 44.25, "volume": 149204.0}, {"date": "2025-03-31", "close": 44.1, "volume": 174622.0}, {"date": "2025-04-01", "close": 44.6, "volume": 284672.0}, {"date": "2025-04-02", "close": 44.83, "volume": 155144.0}, {"date": "2025-04-03", "close": 43.78, "volume": 432584.0}, {"date": "2025-04-04", "close": 40.19, "volume": 1392609.0}, {"date": "2025-04-07", "close": 39.32, "volume": 2847505.0}, {"date": "2025-04-08", "close": 38.85, "volume": 1782820.0}, {"date": "2025-04-09", "close": 42.09, "volume": 1311532.0}, {"date": "2025-04-10", "close": 41.41, "volume": 1756170.0}, {"date": "2025-04-11", "close": 42.18, "volume": 692512.0}, {"date": "2025-04-14", "close": 42.96, "volume": 299655.0}, {"date": "2025-04-15", "close": 43.09, "volume": 324862.0}, {"date": "2025-04-16", "close": 43.23, "volume": 282444.0}, {"date": "2025-04-17", "close": 43.66, "volume": 378687.0}, {"date": "2025-04-21", "close": 43.51, "volume": 218427.0}, {"date": "2025-04-22", "close": 44.48, "volume": 293444.0}, {"date": "2025-04-23", "close": 44.54, "volume": 726748.0}, {"date": "2025-04-24", "close": 45.39, "volume": 312490.0}, {"date": "2025-04-25", "close": 45.38, "volume": 140827.0}, {"date": "2025-04-28", "close": 45.43, "volume": 219267.0}, {"date": "2025-04-29", "close": 45.39, "volume": 77721.0}, {"date": "2025-04-30", "close": 45.77, "volume": 337339.0}, {"date": "2025-05-01", "close": 45.76, "volume": 149143.0}, {"date": "2025-05-02", "close": 46.95, "volume": 232958.0}, {"date": "2025-05-05", "close": 46.62, "volume": 348970.0}, {"date": "2025-05-06", "close": 46.86, "volume": 360054.0}, {"date": "2025-05-07", "close": 46.66, "volume": 945708.0}, {"date": "2025-05-08", "close": 46.43, "volume": 300868.0}, {"date": "2025-05-09", "close": 46.73, "volume": 285318.0}, {"date": "2025-05-12", "close": 47.16, "volume": 495452.0}, {"date": "2025-05-13", "close": 47.53, "volume": 321403.0}, {"date": "2025-05-14", "close": 47.34, "volume": 3561511.0}, {"date": "2025-05-15", "close": 47.87, "volume": 171278.0}, {"date": "2025-05-16", "close": 47.87, "volume": 209098.0}, {"date": "2025-05-19", "close": 48.09, "volume": 257986.0}, {"date": "2025-05-20", "close": 48.08, "volume": 274122.0}, {"date": "2025-05-21", "close": 47.71, "volume": 221364.0}, {"date": "2025-05-22", "close": 47.74, "volume": 881866.0}, {"date": "2025-05-23", "close": 48.05, "volume": 241102.0}, {"date": "2025-05-27", "close": 48.46, "volume": 278887.0}, {"date": "2025-05-28", "close": 48.01, "volume": 132226.0}, {"date": "2025-05-29", "close": 48.14, "volume": 138161.0}, {"date": "2025-05-30", "close": 48.26, "volume": 376935.0}, {"date": "2025-06-02", "close": 48.91, "volume": 228671.0}, {"date": "2025-06-03", "close": 48.94, "volume": 208923.0}, {"date": "2025-06-04", "close": 49.3, "volume": 203909.0}, {"date": "2025-06-05", "close": 49.36, "volume": 314756.0}, {"date": "2025-06-06", "close": 49.38, "volume": 131445.0}, {"date": "2025-06-09", "close": 49.58, "volume": 109520.0}, {"date": "2025-06-10", "close": 49.83, "volume": 136626.0}, {"date": "2025-06-11", "close": 49.67, "volume": 91457.0}, {"date": "2025-06-12", "close": 49.77, "volume": 147024.0}, {"date": "2025-06-13", "close": 49.25, "volume": 166601.0}, {"date": "2025-06-16", "close": 48.75, "volume": 204131.0}, {"date": "2025-06-17", "close": 48.31, "volume": 122186.0}, {"date": "2025-06-18", "close": 48.34, "volume": 165883.0}, {"date": "2025-06-20", "close": 47.83, "volume": 214203.0}, {"date": "2025-06-23", "close": 48.31, "volume": 139924.0}, {"date": "2025-06-24", "close": 48.89, "volume": 105820.0}, {"date": "2025-06-25", "close": 48.92, "volume": 146405.0}, {"date": "2025-06-26", "close": 49.45, "volume": 146142.0}, {"date": "2025-06-27", "close": 49.05, "volume": 895759.0}, {"date": "2025-06-30", "close": 49.37, "volume": 122453.0}, {"date": "2025-07-01", "close": 49.34, "volume": 374389.0}, {"date": "2025-07-02", "close": 49.62, "volume": 94067.0}, {"date": "2025-07-03", "close": 49.66, "volume": 655862.0}, {"date": "2025-07-07", "close": 48.87, "volume": 219409.0}, {"date": "2025-07-08", "close": 49.18, "volume": 397670.0}, {"date": "2025-07-09", "close": 49.39, "volume": 1206990.0}, {"date": "2025-07-10", "close": 49.77, "volume": 208152.0}, {"date": "2025-07-11", "close": 49.56, "volume": 94308.0}, {"date": "2025-07-14", "close": 49.62, "volume": 213338.0}, {"date": "2025-07-15", "close": 49.29, "volume": 99203.0}, {"date": "2025-07-16", "close": 49.55, "volume": 186175.0}, {"date": "2025-07-17", "close": 49.81, "volume": 158451.0}, {"date": "2025-07-18", "close": 50.07, "volume": 106257.0}, {"date": "2025-07-21", "close": 50.07, "volume": 151262.0}, {"date": "2025-07-22", "close": 50.29, "volume": 263356.0}, {"date": "2025-07-23", "close": 50.67, "volume": 3734026.0}, {"date": "2025-07-24", "close": 50.4, "volume": 659941.0}, {"date": "2025-07-25", "close": 50.24, "volume": 253626.0}, {"date": "2025-07-28", "close": 50.04, "volume": 190590.0}, {"date": "2025-07-29", "close": 50.29, "volume": 240105.0}, {"date": "2025-07-30", "close": 49.7, "volume": 251168.0}, {"date": "2025-07-31", "close": 49.34, "volume": 279046.0}, {"date": "2025-08-01", "close": 49.18, "volume": 179309.0}, {"date": "2025-08-04", "close": 49.86, "volume": 155220.0}, {"date": "2025-08-05", "close": 50.07, "volume": 203613.0}, {"date": "2025-08-06", "close": 50.3, "volume": 134622.0}, {"date": "2025-08-07", "close": 50.38, "volume": 200261.0}, {"date": "2025-08-08", "close": 50.42, "volume": 109046.0}, {"date": "2025-08-11", "close": 50.52, "volume": 89821.0}, {"date": "2025-08-12", "close": 51.2, "volume": 357419.0}, {"date": "2025-08-13", "close": 51.49, "volume": 628252.0}, {"date": "2025-08-14", "close": 51.08, "volume": 784449.0}, {"date": "2025-08-15", "close": 51.09, "volume": 165585.0}, {"date": "2025-08-18", "close": 51.01, "volume": 80503.0}, {"date": "2025-08-19", "close": 50.79, "volume": 94822.0}, {"date": "2025-08-20", "close": 50.94, "volume": 149813.0}, {"date": "2025-08-21", "close": 51.11, "volume": 105066.0}, {"date": "2025-08-22", "close": 51.96, "volume": 620793.0}, {"date": "2025-08-25", "close": 51.28, "volume": 108615.0}, {"date": "2025-08-26", "close": 51.44, "volume": 118622.0}, {"date": "2025-08-27", "close": 51.31, "volume": 111272.0}, {"date": "2025-08-28", "close": 51.54, "volume": 100882.0}, {"date": "2025-08-29", "close": 51.55, "volume": 148343.0}, {"date": "2025-09-02", "close": 51.21, "volume": 204864.0}, {"date": "2025-09-03", "close": 50.84, "volume": 170282.0}, {"date": "2025-09-04", "close": 51.31, "volume": 517752.0}, {"date": "2025-09-05", "close": 51.42, "volume": 167837.0}, {"date": "2025-09-08", "close": 51.67, "volume": 161224.0}, {"date": "2025-09-09", "close": 51.67, "volume": 636855.0}, {"date": "2025-09-10", "close": 52.06, "volume": 152602.0}, {"date": "2025-09-11", "close": 52.69, "volume": 227017.0}, {"date": "2025-09-12", "close": 52.37, "volume": 168005.0}, {"date": "2025-09-15", "close": 52.68, "volume": 171337.0}, {"date": "2025-09-16", "close": 52.38, "volume": 144691.0}, {"date": "2025-09-17", "close": 52.02, "volume": 230283.0}, {"date": "2025-09-18", "close": 51.59, "volume": 225242.0}, {"date": "2025-09-19", "close": 51.54, "volume": 730675.0}, {"date": "2025-09-22", "close": 51.57, "volume": 156298.0}, {"date": "2025-09-23", "close": 51.38, "volume": 301936.0}, {"date": "2025-09-24", "close": 50.8, "volume": 184055.0}, {"date": "2025-09-25", "close": 50.68, "volume": 156247.0}, {"date": "2025-09-26", "close": 51.01, "volume": 150341.0}, {"date": "2025-09-29", "close": 51.52, "volume": 154125.0}, {"date": "2025-09-30", "close": 51.56, "volume": 450109.0}, {"date": "2025-10-01", "close": 51.9, "volume": 305279.0}, {"date": "2025-10-02", "close": 52.03, "volume": 194822.0}, {"date": "2025-10-03", "close": 52.34, "volume": 674720.0}, {"date": "2025-10-06", "close": 52.38, "volume": 353526.0}, {"date": "2025-10-07", "close": 52.11, "volume": 208908.0}, {"date": "2025-10-08", "close": 52.23, "volume": 320941.0}, {"date": "2025-10-09", "close": 51.64, "volume": 194407.0}, {"date": "2025-10-10", "close": 50.54, "volume": 420333.0}, {"date": "2025-10-13", "close": 51.12, "volume": 345645.0}, {"date": "2025-10-14", "close": 51.05, "volume": 308837.0}, {"date": "2025-10-15", "close": 51.15, "volume": 119167.0}, {"date": "2025-10-16", "close": 51.15, "volume": 204909.0}, {"date": "2025-10-17", "close": 51.22, "volume": 186828.0}, {"date": "2025-10-20", "close": 51.9, "volume": 98172.0}, {"date": "2025-10-21", "close": 51.48, "volume": 153502.0}, {"date": "2025-10-22", "close": 51.27, "volume": 227372.0}, {"date": "2025-10-23", "close": 51.6, "volume": 121819.0}, {"date": "2025-10-24", "close": 51.64, "volume": 85527.0}, {"date": "2025-10-27", "close": 52.17, "volume": 190962.0}, {"date": "2025-10-28", "close": 52.43, "volume": 357285.0}, {"date": "2025-10-29", "close": 51.7, "volume": 194524.0}, {"date": "2025-10-30", "close": 51.36, "volume": 168648.0}, {"date": "2025-10-31", "close": 51.31, "volume": 168477.0}, {"date": "2025-11-03", "close": 51.65, "volume": 138562.0}, {"date": "2025-11-04", "close": 51.0, "volume": 105467.0}, {"date": "2025-11-05", "close": 51.39, "volume": 285931.0}, {"date": "2025-11-06", "close": 51.26, "volume": 226829.0}, {"date": "2025-11-07", "close": 51.27, "volume": 228216.0}, {"date": "2025-11-10", "close": 51.92, "volume": 195537.0}, {"date": "2025-11-11", "close": 51.82, "volume": 99687.0}, {"date": "2025-11-12", "close": 51.92, "volume": 220570.0}, {"date": "2025-11-13", "close": 50.93, "volume": 166970.0}, {"date": "2025-11-14", "close": 50.87, "volume": 373471.0}, {"date": "2025-11-17", "close": 50.35, "volume": 361027.0}, {"date": "2025-11-18", "close": 49.93, "volume": 511628.0}, {"date": "2025-11-19", "close": 49.66, "volume": 307768.0}, {"date": "2025-11-20", "close": 48.96, "volume": 523776.0}, {"date": "2025-11-21", "close": 49.505, "volume": 436924.0}, {"date": "2025-11-24", "close": 49.85, "volume": 177323.0}, {"date": "2025-11-25", "close": 50.15, "volume": 616614.0}, {"date": "2025-11-26", "close": 50.44, "volume": 198384.0}, {"date": "2025-11-28", "close": 50.63, "volume": 268317.0}, {"date": "2025-12-01", "close": 50.41, "volume": 367300.0}, {"date": "2025-12-02", "close": 50.62, "volume": 163518.0}, {"date": "2025-12-03", "close": 50.88, "volume": 162550.0}, {"date": "2025-12-04", "close": 51.12, "volume": 472186.0}, {"date": "2025-12-05", "close": 50.99, "volume": 188243.0}, {"date": "2025-12-08", "close": 50.74, "volume": 253578.0}, {"date": "2025-12-09", "close": 50.83, "volume": 319491.0}, {"date": "2025-12-10", "close": 51.25, "volume": 466950.0}, {"date": "2025-12-11", "close": 51.41, "volume": 173060.0}, {"date": "2025-12-12", "close": 51.06, "volume": 406615.0}, {"date": "2025-12-15", "close": 51.08, "volume": 299075.0}, {"date": "2025-12-16", "close": 49.81, "volume": 333806.0}, {"date": "2025-12-17", "close": 49.41, "volume": 257129.0}, {"date": "2025-12-18", "close": 49.9, "volume": 312017.0}, {"date": "2025-12-19", "close": 50.1, "volume": 581663.0}, {"date": "2025-12-22", "close": 50.59, "volume": 270071.0}, {"date": "2025-12-23", "close": 51.21, "volume": 275422.0}, {"date": "2025-12-24", "close": 51.25, "volume": 109154.0}, {"date": "2025-12-26", "close": 51.45, "volume": 1085389.0}, {"date": "2025-12-29", "close": 50.93, "volume": 388601.0}, {"date": "2025-12-30", "close": 50.88, "volume": 239223.0}, {"date": "2025-12-31", "close": 50.47, "volume": 300876.0}, {"date": "2026-01-02", "close": 51.15, "volume": 368210.0}, {"date": "2026-01-05", "close": 51.58, "volume": 554933.0}, {"date": "2026-01-06", "close": 51.58, "volume": 411139.0}, {"date": "2026-01-07", "close": 51.28, "volume": 417231.0}, {"date": "2026-01-08", "close": 51.27, "volume": 495702.0}, {"date": "2026-01-09", "close": 51.16, "volume": 190437.0}, {"date": "2026-01-12", "close": 51.59, "volume": 457928.0}, {"date": "2026-01-13", "close": 51.38, "volume": 436657.0}, {"date": "2026-01-14", "close": 51.62, "volume": 413170.0}, {"date": "2026-01-15", "close": 51.88, "volume": 479719.0}, {"date": "2026-01-16", "close": 51.81, "volume": 346856.0}, {"date": "2026-01-20", "close": 51.42, "volume": 363375.0}, {"date": "2026-01-21", "close": 51.81, "volume": 359338.0}, {"date": "2026-01-22", "close": 52.38, "volume": 423198.0}, {"date": "2026-01-23", "close": 52.93, "volume": 238326.0}, {"date": "2026-01-26", "close": 53.23, "volume": 225027.0}, {"date": "2026-01-27", "close": 54.4, "volume": 415283.0}, {"date": "2026-01-28", "close": 54.41, "volume": 310891.0}, {"date": "2026-01-29", "close": 54.74, "volume": 425688.0}, {"date": "2026-01-30", "close": 53.59, "volume": 625319.0}, {"date": "2026-02-02", "close": 53.74, "volume": 446267.0}, {"date": "2026-02-03", "close": 54.08, "volume": 752443.0}, {"date": "2026-02-04", "close": 54.43, "volume": 1328273.0}, {"date": "2026-02-05", "close": 53.66, "volume": 470683.0}, {"date": "2026-02-06", "close": 54.35, "volume": 828190.0}, {"date": "2026-02-09", "close": 55.08, "volume": 329759.0}, {"date": "2026-02-10", "close": 54.9, "volume": 474269.0}, {"date": "2026-02-11", "close": 55.84, "volume": 398301.0}, {"date": "2026-02-12", "close": 55.46, "volume": 484459.0}, {"date": "2026-02-13", "close": 55.31, "volume": 465411.0}, {"date": "2026-02-17", "close": 55.5, "volume": 595329.0}, {"date": "2026-02-18", "close": 55.6, "volume": 246645.0}, {"date": "2026-02-19", "close": 55.75, "volume": 270736.0}, {"date": "2026-02-20", "close": 56.48, "volume": 466006.0}, {"date": "2026-02-23", "close": 56.06, "volume": 230804.0}, {"date": "2026-02-24", "close": 56.21, "volume": 482087.0}, {"date": "2026-02-25", "close": 56.86, "volume": 214971.0}, {"date": "2026-02-26", "close": 56.8, "volume": 1314639.0}, {"date": "2026-02-27", "close": 56.8, "volume": 353526.0}, {"date": "2026-03-02", "close": 56.29, "volume": 586472.0}, {"date": "2026-03-03", "close": 54.98, "volume": 964599.0}, {"date": "2026-03-04", "close": 55.08, "volume": 872465.0}, {"date": "2026-03-05", "close": 54.21, "volume": 1243760.0}, {"date": "2026-03-06", "close": 53.76, "volume": 689147.0}, {"date": "2026-03-09", "close": 54.39, "volume": 1064352.0}, {"date": "2026-03-10", "close": 54.64, "volume": 809925.0}, {"date": "2026-03-11", "close": 54.71, "volume": 485973.0}, {"date": "2026-03-12", "close": 53.7, "volume": 524373.0}, {"date": "2026-03-13", "close": 52.99, "volume": 377755.0}, {"date": "2026-03-16", "close": 54.22, "volume": 356461.0}, {"date": "2026-03-17", "close": 54.3, "volume": 208399.0}, {"date": "2026-03-18", "close": 53.2, "volume": 367166.0}, {"date": "2026-03-19", "close": 53.66, "volume": 440965.0}, {"date": "2026-03-20", "close": 52.04, "volume": 2344896.0}, {"date": "2026-03-23", "close": 53.1, "volume": 856465.0}, {"date": "2026-03-24", "close": 52.42, "volume": 443204.0}, {"date": "2026-03-25", "close": 53.04, "volume": 438414.0}, {"date": "2026-03-26", "close": 51.97, "volume": 589618.0}, {"date": "2026-03-27", "close": 51.94, "volume": 378465.0}, {"date": "2026-03-30", "close": 51.86, "volume": 366241.0}, {"date": "2026-03-31", "close": 53.14, "volume": 664900.0}, {"date": "2026-04-01", "close": 53.65, "volume": 495055.0}, {"date": "2026-04-02", "close": 53.56, "volume": 417816.0}, {"date": "2026-04-06", "close": 53.8, "volume": 453650.0}, {"date": "2026-04-07", "close": 54.1, "volume": 638054.0}, {"date": "2026-04-08", "close": 55.82, "volume": 366282.0}, {"date": "2026-04-09", "close": 56.12, "volume": 255018.0}, {"date": "2026-04-10", "close": 56.22, "volume": 135262.0}, {"date": "2026-04-13", "close": 56.61, "volume": 199797.0}, {"date": "2026-04-14", "close": 56.63, "volume": 307429.0}, {"date": "2026-04-15", "close": 56.71, "volume": 208611.0}, {"date": "2026-04-16", "close": 56.13, "volume": 274277.0}, {"date": "2026-04-17", "close": 56.61, "volume": 505974.0}, {"date": "2026-04-20", "close": 56.41, "volume": 204323.0}, {"date": "2026-04-21", "close": 55.38, "volume": 660914.0}, {"date": "2026-04-22", "close": 55.46, "volume": 197077.0}, {"date": "2026-04-23", "close": 55.09, "volume": 278286.0}, {"date": "2026-04-24", "close": 55.04, "volume": 205667.0}, {"date": "2026-04-27", "close": 54.93, "volume": 178146.0}, {"date": "2026-04-28", "close": 54.72, "volume": 265582.0}, {"date": "2026-04-29", "close": 54.15, "volume": 319399.0}, {"date": "2026-04-30", "close": 55.67, "volume": 281368.0}, {"date": "2026-05-01", "close": 55.4, "volume": 222496.0}, {"date": "2026-05-04", "close": 54.69, "volume": 335550.0}, {"date": "2026-05-05", "close": 55.32, "volume": 387758.0}, {"date": "2026-05-06", "close": 56.89, "volume": 208111.0}, {"date": "2026-05-07", "close": 55.87, "volume": 858534.0}, {"date": "2026-05-08", "close": 55.97, "volume": 624777.0}, {"date": "2026-05-11", "close": 56.14, "volume": 553211.0}, {"date": "2026-05-12", "close": 55.83, "volume": 561522.0}, {"date": "2026-05-13", "close": 55.85, "volume": 304873.0}, {"date": "2026-05-14", "close": 55.86, "volume": 388673.0}, {"date": "2026-05-15", "close": 54.99, "volume": 425422.0}, {"date": "2026-05-18", "close": 55.12, "volume": 488748.0}, {"date": "2026-05-19", "close": 54.69, "volume": 449858.0}, {"date": "2026-05-20", "close": 55.31, "volume": 423269.0}, {"date": "2026-05-21", "close": 55.38, "volume": 430151.0}, {"date": "2026-05-22", "close": 54.98, "volume": 237636.0}, {"date": "2026-05-26", "close": 55.13, "volume": 329295.0}, {"date": "2026-05-27", "close": 55.2, "volume": 601115.0}, {"date": "2026-05-28", "close": 55.09, "volume": 301103.0}, {"date": "2026-05-29", "close": 55.44, "volume": 283236.0}, {"date": "2026-06-01", "close": 55.32, "volume": 398693.0}, {"date": "2026-06-02", "close": 55.9, "volume": 207553.0}, {"date": "2026-06-03", "close": 55.3, "volume": 203661.0}, {"date": "2026-06-04", "close": 55.01, "volume": 219783.0}, {"date": "2026-06-05", "close": 53.14, "volume": 489600.0}, {"date": "2026-06-08", "close": 53.12, "volume": 465885.0}, {"date": "2026-06-09", "close": 53.4, "volume": 597690.0}, {"date": "2026-06-10", "close": 53.01, "volume": 362330.0}, {"date": "2026-06-11", "close": 54.46, "volume": 540834.0}, {"date": "2026-06-12", "close": 54.82, "volume": 294099.0}, {"date": "2026-06-15", "close": 53.89, "volume": 226804.0}, {"date": "2026-06-16", "close": 54.44, "volume": 114190.0}, {"date": "2026-06-17", "close": 53.95, "volume": 243546.0}, {"date": "2026-06-18", "close": 53.93, "volume": 165334.0}, {"date": "2026-06-22", "close": 53.83, "volume": 229860.0}, {"date": "2026-06-23", "close": 53.11, "volume": 174187.0}, {"date": "2026-06-24", "close": 53.0, "volume": 182867.0}, {"date": "2026-06-25", "close": 53.07, "volume": 1500589.0}, {"date": "2026-06-26", "close": 53.09, "volume": 85595.0}, {"date": "2026-06-29", "close": 53.26, "volume": 304075.0}, {"date": "2026-06-30", "close": 53.26, "volume": 161022.0}, {"date": "2026-07-01", "close": 52.88, "volume": 738712.0}, {"date": "2026-07-02", "close": 53.39, "volume": 424550.0}, {"date": "2026-07-06", "close": 53.88, "volume": 277312.0}, {"date": "2026-07-07", "close": 53.68, "volume": 141020.0}, {"date": "2026-07-08", "close": 53.76, "volume": 282123.0}, {"date": "2026-07-09", "close": 54.06, "volume": 1113716.0}, {"date": "2026-07-10", "close": 54.6, "volume": 185186.0}, {"date": "2026-07-13", "close": 54.29, "volume": 160873.0}, {"date": "2026-07-14", "close": 54.92, "volume": 209358.0}, {"date": "2026-07-15", "close": 55.45, "volume": 179166.0}, {"date": "2026-07-16", "close": 55.02, "volume": 124352.0}, {"date": "2026-07-17", "close": 55.08, "volume": 250134.0}, {"date": "2026-07-20", "close": 54.84, "volume": 201997.0}, {"date": "2026-07-21", "close": 55.15, "volume": 151559.0}, {"date": "2026-07-22", "close": 55.61, "volume": 295758.0}, {"date": "2026-07-23", "close": 54.95, "volume": 177785.0}, {"date": "2026-07-24", "close": 55.41, "volume": 200630.0}, {"date": "2026-07-27", "close": 55.75, "volume": 234515.0}, {"date": "2026-07-28", "close": 56.44, "volume": 432444.0}, {"date": "2026-07-29", "close": 56.22, "volume": 272356.0}, {"date": "2026-07-30", "close": 57.22, "volume": 421458.0}, {"date": "2026-07-31", "close": 56.5, "volume": 194881.0}, {"date": "2026-08-03", "close": 56.58, "volume": 301652.0}, {"date": "2026-08-04", "close": 57.62, "volume": 518118.0}, {"date": "2026-08-05", "close": 57.46, "volume": 515717.0}, {"date": "2026-08-06", "close": 57.41, "volume": 422809.0}, {"date": "2026-08-07", "close": 58.01, "volume": 918198.0}], "refreshing": true}