{"ticker": "ESNT", "overview": {"cik": "1448893", "ticker": "ESNT", "name": "Essent Group Ltd.", "industry": "Surety Insurance", "country": "Cayman Islands", "sic": "6351", "announcements": [{"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0001221213-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001974078-26-000326", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0001188567-26-000013", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001968582-26-000856", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001590262-26-000009", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001959173-26-006140", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0001590262-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001959173-26-005792", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001448893-26-000024", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0001448893-26-000022", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001992", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "FORM 4", "accession": "0001590264-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-07-17", "title": "Notice of proposed sale", "accession": "0001949846-26-000431", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0001188567-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "FORM 4", "accession": "0001188567-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001188567-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0001448893-26-000019", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0001590262-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0001188563-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0001682427-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0001492890-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0001444618-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0001196466-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0002078561-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0001193202-26-000010", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 4, "sell_sum": 3198794.7499999995, "net": -3198794.7499999995, "insiders": 3, "first_date": "2026-08-07", "last_date": "2026-09-03"}, "metrics": {"ticker": "ESNT", "has_prices": true, "as_of": "2026-08-07", "last": 68.72, "prev_close": 65.51, "change": 3.2099999999999937, "change_pct": 0.04900015264845052, "session_volume": 941837.0, "vwap_5": 67.17494847106865, "vwap_20": 66.23489954455995, "vwap_60": 61.751499714208855, "vwap_250": 61.774000921397054, "high_52w": 68.72, "low_52w": 55.84, "avg_volume_20": 510572.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001188567-26-000014", "src": "INSIDERS", "ticker": "ESNT", "cik": "1448893", "company": "Essent Group Ltd.", "company_raw": "Essent Group Ltd.", "who": "Mark Casale", "who_key": "CASALE MARK", "role": "Chairman, CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 55867.98, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surety Insurance", "country": "Cayman Islands", "headline": "CEO cashes out $56K of ESNT", "source_url": "https://www.sec.gov/Archives/edgar/data/1448893/000118856726000014/0001188567-26-000014-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87284}, {"id": "0001221213-26-000005", "src": "INSIDERS", "ticker": "ESNT", "cik": "1448893", "company": "Essent Group Ltd.", "company_raw": "Essent Group Ltd.", "who": "Douglas J. Pauls", "who_key": "PAULS DOUGLAS J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 174250.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surety Insurance", "country": "Cayman Islands", "headline": "A director trims ESNT: $174K", "source_url": "https://www.sec.gov/Archives/edgar/data/1448893/000122121326000005/0001221213-26-000005-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101684}, {"id": "0001188567-26-000013", "src": "INSIDERS", "ticker": "ESNT", "cik": "1448893", "company": "Essent Group Ltd.", "company_raw": "Essent Group Ltd.", "who": "Mark Casale", "who_key": "CASALE MARK", "role": "Chairman, CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 2934866.7699999996, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surety Insurance", "country": "Cayman Islands", "headline": "Big sell in ESNT \u2014 The CEO offloads $2.9M", "source_url": "https://www.sec.gov/Archives/edgar/data/1448893/000118856726000013/0001188567-26-000013-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108884}, {"id": "0001590262-26-000008", "src": "INSIDERS", "ticker": "ESNT", "cik": "1448893", "company": "Essent Group Ltd.", "company_raw": "Essent Group Ltd.", "who": "Vijay Bhasin", "who_key": "Bhasin Vijay", "role": "SVP and Chief Risk Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 33810.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surety Insurance", "country": "Cayman Islands", "headline": "An exit at the top? Exec sells $34K of ESNT", "source_url": "https://www.sec.gov/Archives/edgar/data/1590262/000159026226000008/0001590262-26-000008-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126164}, {"id": "13DG-0000315066-26-001992", "src": "13DG", "ticker": "ESNT", "cik": "1448893", "company": "Essent Group Ltd.", "company_raw": "Essent Group Ltd.", "who": "Essent Group Ltd.", "who_key": "Essent Group Ltd.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surety Insurance", "country": "Cayman Islands", "headline": "Essent Group Ltd. moves to a 3.2% passive stake in ESNT", "source_url": "https://www.sec.gov/Archives/edgar/data/1448893/0000315066-26-001992-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180884}, {"id": "13DG-0002100119-26-000033", "src": "13DG", "ticker": "ESNT", "cik": "1448893", "company": "Essent Group Ltd.", "company_raw": "Essent Group Ltd.", "who": "Essent Group Ltd.", "who_key": "Essent Group Ltd.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surety Insurance", "country": "Cayman Islands", "headline": "Essent Group Ltd. crosses 5% of ESNT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1448893/0002100119-26-000033-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271604}, {"id": "13DG-0002100121-26-000039", "src": "13DG", "ticker": "ESNT", "cik": "1448893", "company": "Essent Group Ltd.", "company_raw": "Essent Group Ltd.", "who": "Essent Group Ltd.", "who_key": "Essent Group Ltd.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surety Insurance", "country": "Cayman Islands", "headline": "Essent Group Ltd. crosses 5% of ESNT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1448893/0002100121-26-000039-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271604}, {"id": "HOUSE-2025-20030891-T232", "src": "CONGRESS", "ticker": "ESNT", "cik": "", "company": "Essent Group Ltd.", "company_raw": "arles Schwab Brokerage Account 924\nSP Essent Group Ltd. Common Shares", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain sells ESNT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-17", "timestamp": "2025-06-17", "mins": 725204}, {"id": "HOUSE-2025-20030891-T233", "src": "CONGRESS", "ticker": "ESNT", "cik": "", "company": "Essent Group Ltd.", "company_raw": "arles Schwab Brokerage Account 924\nSP Essent Group Ltd. Common Shares", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain adds ESNT to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-11", "timestamp": "2025-06-11", "mins": 733844}], "recent_buys": [], "institutional": [{"id": "13DG-0000315066-26-001992", "src": "13DG", "ticker": "ESNT", "cik": "1448893", "company": "Essent Group Ltd.", "company_raw": "Essent Group Ltd.", "who": "Essent Group Ltd.", "who_key": "Essent Group Ltd.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surety Insurance", "country": "Cayman Islands", "headline": "Essent Group Ltd. moves to a 3.2% passive stake in ESNT", "source_url": "https://www.sec.gov/Archives/edgar/data/1448893/0000315066-26-001992-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180884}, {"id": "13DG-0002100119-26-000033", "src": "13DG", "ticker": "ESNT", "cik": "1448893", "company": "Essent Group Ltd.", "company_raw": "Essent Group Ltd.", "who": "Essent Group Ltd.", "who_key": "Essent Group Ltd.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surety Insurance", "country": "Cayman Islands", "headline": "Essent Group Ltd. crosses 5% of ESNT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1448893/0002100119-26-000033-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271604}, {"id": "13DG-0002100121-26-000039", "src": "13DG", "ticker": "ESNT", "cik": "1448893", "company": "Essent Group Ltd.", "company_raw": "Essent Group Ltd.", "who": "Essent Group Ltd.", "who_key": "Essent Group Ltd.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surety Insurance", "country": "Cayman Islands", "headline": "Essent Group Ltd. crosses 5% of ESNT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1448893/0002100121-26-000039-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271604}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Essent Group Ltd. Common Shares", "new_value": "Essent Group Ltd.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001448893", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001448893", "applied": 1, "detected_at": "2026-10-24T10:53:51.630843"}]}, "key_people": [{"who": "Mark Casale", "who_key": "CASALE MARK", "role": "Chairman, CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 2990734.7499999995, "net": -2990734.7499999995, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 55867.98, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1448893/000118856726000014/0001188567-26-000014-index.htm"}, {"action": "SELL", "amount": 2934866.7699999996, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1448893/000118856726000013/0001188567-26-000013-index.htm"}], "latest": {"action": "SELL", "amount": 55867.98, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1448893/000118856726000014/0001188567-26-000014-index.htm"}}, {"who": "Douglas J. Pauls", "who_key": "PAULS DOUGLAS J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 174250.0, "net": -174250.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 174250.0, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1448893/000122121326000005/0001221213-26-000005-index.htm"}], "latest": {"action": "SELL", "amount": 174250.0, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1448893/000122121326000005/0001221213-26-000005-index.htm"}}, {"who": "Vijay Bhasin", "who_key": "Bhasin Vijay", "role": "SVP and Chief Risk Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 33810.0, "net": -33810.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 33810.0, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590262/000159026226000008/0001590262-26-000008-index.htm"}], "latest": {"action": "SELL", "amount": 33810.0, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590262/000159026226000008/0001590262-26-000008-index.htm"}}, {"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-06-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-06-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-06-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}}], "activity": [{"date": "2026-08-07", "net": -33810.0}, {"date": "2026-08-19", "net": -2934866.7699999996}, {"date": "2026-08-24", "net": -174250.0}, {"date": "2026-09-03", "net": -55867.98}], "announcements": [{"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0001221213-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001974078-26-000326", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0001188567-26-000013", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001968582-26-000856", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001590262-26-000009", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001959173-26-006140", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0001590262-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001959173-26-005792", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001448893-26-000024", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0001448893-26-000022", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001992", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "FORM 4", "accession": "0001590264-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-07-17", "title": "Notice of proposed sale", "accession": "0001949846-26-000431", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0001188567-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "FORM 4", "accession": "0001188567-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001188567-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0001448893-26-000019", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0001590262-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0001188563-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0001682427-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0001492890-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0001444618-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0001196466-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0002078561-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0001193202-26-000010", "price_sensitive": false}], "performance": {"ticker": "ESNT", "has_prices": true, "summary": {"n": 1, "avg": 0.17429938482570054, "win_rate": 1.0, "best": 0.17429938482570054, "worst": 0.17429938482570054, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-11", "score": 0.0, "ref_price": 58.52, "return": 0.17429938482570054}]}, "price_series": [{"date": "2016-08-08", "close": 26.01, "volume": 834352.0}, {"date": "2016-08-09", "close": 26.28, "volume": 507716.0}, {"date": "2016-08-10", "close": 25.51, "volume": 386832.0}, {"date": "2016-08-11", "close": 25.8, "volume": 537996.0}, {"date": "2016-08-12", "close": 25.85, "volume": 259879.0}, {"date": "2016-08-15", "close": 26.03, "volume": 488430.0}, {"date": "2016-08-16", "close": 26.14, "volume": 532702.0}, {"date": "2016-08-17", "close": 25.85, "volume": 623965.0}, {"date": "2016-08-18", "close": 25.93, "volume": 413264.0}, {"date": "2016-08-19", "close": 25.88, "volume": 383895.0}, {"date": "2016-08-22", "close": 26.25, "volume": 626848.0}, {"date": "2016-08-23", "close": 26.35, "volume": 549256.0}, {"date": "2016-08-24", "close": 26.57, "volume": 448736.0}, {"date": "2016-08-25", "close": 27.17, "volume": 468588.0}, {"date": "2016-08-26", "close": 27.19, "volume": 410105.0}, {"date": "2016-08-29", "close": 27.43, "volume": 481518.0}, {"date": "2016-08-30", "close": 27.19, "volume": 489261.0}, {"date": "2016-08-31", "close": 26.58, "volume": 973146.0}, {"date": "2016-09-01", "close": 26.38, "volume": 503294.0}, {"date": "2016-09-02", "close": 26.58, "volume": 339543.0}, {"date": "2016-09-06", "close": 26.46, "volume": 509203.0}, {"date": "2016-09-07", "close": 26.64, "volume": 378855.0}, {"date": "2016-09-08", "close": 26.69, "volume": 482884.0}, {"date": "2016-09-09", "close": 26.03, "volume": 510268.0}, {"date": "2016-09-12", "close": 26.4, "volume": 791590.0}, {"date": "2016-09-13", "close": 25.93, "volume": 372652.0}, {"date": "2016-09-14", "close": 25.85, "volume": 649302.0}, {"date": "2016-09-15", "close": 26.57, "volume": 496936.0}, {"date": "2016-09-16", "close": 27.68, "volume": 1732984.0}, {"date": "2016-09-19", "close": 27.88, "volume": 1501309.0}, {"date": "2016-09-20", "close": 27.19, "volume": 735966.0}, {"date": "2016-09-21", "close": 27.23, "volume": 561217.0}, {"date": "2016-09-22", "close": 27.04, "volume": 549726.0}, {"date": "2016-09-23", "close": 26.57, "volume": 509147.0}, {"date": "2016-09-26", "close": 26.6, "volume": 426108.0}, {"date": "2016-09-27", "close": 26.68, "volume": 257371.0}, {"date": "2016-09-28", "close": 27.2, "volume": 703302.0}, {"date": "2016-09-29", "close": 26.45, "volume": 451005.0}, {"date": "2016-09-30", "close": 26.61, "volume": 670503.0}, {"date": "2016-10-03", "close": 26.68, "volume": 305620.0}, {"date": "2016-10-04", "close": 27.0, "volume": 420244.0}, {"date": "2016-10-05", "close": 26.9, "volume": 372017.0}, {"date": "2016-10-06", "close": 26.74, "volume": 374678.0}, {"date": "2016-10-07", "close": 26.84, "volume": 364580.0}, {"date": "2016-10-10", "close": 27.24, "volume": 416212.0}, {"date": "2016-10-11", "close": 27.16, "volume": 381589.0}, {"date": "2016-10-12", "close": 27.99, "volume": 639214.0}, {"date": "2016-10-13", "close": 27.6, "volume": 667328.0}, {"date": "2016-10-14", "close": 27.82, "volume": 376511.0}, {"date": "2016-10-17", "close": 27.96, "volume": 293848.0}, {"date": "2016-10-18", "close": 28.14, "volume": 452036.0}, {"date": "2016-10-19", "close": 28.39, "volume": 351032.0}, {"date": "2016-10-20", "close": 28.11, "volume": 267745.0}, {"date": "2016-10-21", "close": 28.02, "volume": 385223.0}, {"date": "2016-10-24", "close": 28.54, "volume": 338599.0}, {"date": "2016-10-25", "close": 28.22, "volume": 355268.0}, {"date": "2016-10-26", "close": 27.9, "volume": 321532.0}, {"date": "2016-10-27", "close": 26.75, "volume": 621200.0}, {"date": "2016-10-28", "close": 26.49, "volume": 396728.0}, {"date": "2016-10-31", "close": 26.44, "volume": 655046.0}, {"date": "2016-11-01", "close": 26.0, "volume": 554621.0}, {"date": "2016-11-02", "close": 26.13, "volume": 355331.0}, {"date": "2016-11-03", "close": 26.22, "volume": 580771.0}, {"date": "2016-11-04", "close": 27.1, "volume": 953050.0}, {"date": "2016-11-07", "close": 27.49, "volume": 660971.0}, {"date": "2016-11-08", "close": 27.12, "volume": 565398.0}, {"date": "2016-11-09", "close": 28.46, "volume": 862790.0}, {"date": "2016-11-10", "close": 29.63, "volume": 1433482.0}, {"date": "2016-11-11", "close": 29.19, "volume": 1021751.0}, {"date": "2016-11-14", "close": 28.28, "volume": 1361190.0}, {"date": "2016-11-15", "close": 28.28, "volume": 1410802.0}, {"date": "2016-11-16", "close": 28.49, "volume": 714730.0}, {"date": "2016-11-17", "close": 28.25, "volume": 801217.0}, {"date": "2016-11-18", "close": 28.7, "volume": 905689.0}, {"date": "2016-11-21", "close": 28.44, "volume": 880607.0}, {"date": "2016-11-22", "close": 29.01, "volume": 1000753.0}, {"date": "2016-11-23", "close": 29.35, "volume": 1007402.0}, {"date": "2016-11-25", "close": 29.82, "volume": 269989.0}, {"date": "2016-11-28", "close": 30.0, "volume": 932439.0}, {"date": "2016-11-29", "close": 30.58, "volume": 810587.0}, {"date": "2016-11-30", "close": 30.52, "volume": 710874.0}, {"date": "2016-12-01", "close": 31.3, "volume": 705770.0}, {"date": "2016-12-02", "close": 31.69, "volume": 1088816.0}, {"date": "2016-12-05", "close": 32.37, "volume": 718379.0}, {"date": "2016-12-06", "close": 32.81, "volume": 892430.0}, {"date": "2016-12-07", "close": 32.52, "volume": 805963.0}, {"date": "2016-12-08", "close": 33.01, "volume": 694619.0}, {"date": "2016-12-09", "close": 33.57, "volume": 842910.0}, {"date": "2016-12-12", "close": 33.59, "volume": 854386.0}, {"date": "2016-12-13", "close": 32.36, "volume": 1343696.0}, {"date": "2016-12-14", "close": 31.84, "volume": 1369262.0}, {"date": "2016-12-15", "close": 32.05, "volume": 827958.0}, {"date": "2016-12-16", "close": 31.92, "volume": 1693678.0}, {"date": "2016-12-19", "close": 32.28, "volume": 532523.0}, {"date": "2016-12-20", "close": 32.27, "volume": 570289.0}, {"date": "2016-12-21", "close": 32.49, "volume": 437089.0}, {"date": "2016-12-22", "close": 32.45, "volume": 467540.0}, {"date": "2016-12-23", "close": 32.66, "volume": 210842.0}, {"date": "2016-12-27", "close": 32.6, "volume": 310269.0}, {"date": "2016-12-28", "close": 32.19, "volume": 358546.0}, {"date": "2016-12-29", "close": 32.22, "volume": 278188.0}, {"date": "2016-12-30", "close": 32.37, "volume": 340926.0}, {"date": "2017-01-03", "close": 32.42, "volume": 474647.0}, {"date": "2017-01-04", "close": 33.11, "volume": 615901.0}, {"date": "2017-01-05", "close": 32.29, "volume": 428222.0}, {"date": "2017-01-06", "close": 32.77, "volume": 459404.0}, {"date": "2017-01-09", "close": 31.8, "volume": 933078.0}, {"date": "2017-01-10", "close": 32.42, "volume": 797714.0}, {"date": "2017-01-11", "close": 32.71, "volume": 356349.0}, {"date": "2017-01-12", "close": 32.04, "volume": 471986.0}, {"date": "2017-01-13", "close": 32.44, "volume": 260627.0}, {"date": "2017-01-17", "close": 31.81, "volume": 308666.0}, {"date": "2017-01-18", "close": 32.48, "volume": 291295.0}, {"date": "2017-01-19", "close": 32.63, "volume": 248136.0}, {"date": "2017-01-20", "close": 32.99, "volume": 362458.0}, {"date": "2017-01-23", "close": 32.75, "volume": 225471.0}, {"date": "2017-01-24", "close": 33.24, "volume": 473781.0}, {"date": "2017-01-25", "close": 34.15, "volume": 1462601.0}, {"date": "2017-01-26", "close": 34.64, "volume": 740326.0}, {"date": "2017-01-27", "close": 34.31, "volume": 617611.0}, {"date": "2017-01-30", "close": 34.43, "volume": 950753.0}, {"date": "2017-01-31", "close": 34.57, "volume": 723974.0}, {"date": "2017-02-01", "close": 35.66, "volume": 861547.0}, {"date": "2017-02-02", "close": 35.11, "volume": 706263.0}, {"date": "2017-02-03", "close": 35.91, "volume": 469370.0}, {"date": "2017-02-06", "close": 35.72, "volume": 565620.0}, {"date": "2017-02-07", "close": 36.04, "volume": 606255.0}, {"date": "2017-02-08", "close": 36.29, "volume": 477846.0}, {"date": "2017-02-09", "close": 36.24, "volume": 690322.0}, {"date": "2017-02-10", "close": 36.5, "volume": 939042.0}, {"date": "2017-02-13", "close": 36.84, "volume": 1080196.0}, {"date": "2017-02-14", "close": 36.56, "volume": 897186.0}, {"date": "2017-02-15", "close": 36.39, "volume": 874998.0}, {"date": "2017-02-16", "close": 36.22, "volume": 688447.0}, {"date": "2017-02-17", "close": 35.68, "volume": 913994.0}, {"date": "2017-02-21", "close": 34.71, "volume": 1189313.0}, {"date": "2017-02-22", "close": 34.78, "volume": 1027076.0}, {"date": "2017-02-23", "close": 34.4, "volume": 634308.0}, {"date": "2017-02-24", "close": 34.44, "volume": 391966.0}, {"date": "2017-02-27", "close": 34.75, "volume": 584405.0}, {"date": "2017-02-28", "close": 34.81, "volume": 906106.0}, {"date": "2017-03-01", "close": 35.54, "volume": 1302719.0}, {"date": "2017-03-02", "close": 34.97, "volume": 584156.0}, {"date": "2017-03-03", "close": 35.18, "volume": 638211.0}, {"date": "2017-03-06", "close": 35.03, "volume": 564874.0}, {"date": "2017-03-07", "close": 35.04, "volume": 845946.0}, {"date": "2017-03-08", "close": 34.81, "volume": 327088.0}, {"date": "2017-03-09", "close": 34.87, "volume": 674857.0}, {"date": "2017-03-10", "close": 35.1, "volume": 411804.0}, {"date": "2017-03-13", "close": 36.12, "volume": 729969.0}, {"date": "2017-03-14", "close": 36.31, "volume": 682561.0}, {"date": "2017-03-15", "close": 36.24, "volume": 469637.0}, {"date": "2017-03-16", "close": 36.3, "volume": 472243.0}, {"date": "2017-03-17", "close": 36.0, "volume": 965647.0}, {"date": "2017-03-20", "close": 35.48, "volume": 560917.0}, {"date": "2017-03-21", "close": 34.98, "volume": 776393.0}, {"date": "2017-03-22", "close": 34.63, "volume": 848011.0}, {"date": "2017-03-23", "close": 35.14, "volume": 443014.0}, {"date": "2017-03-24", "close": 35.01, "volume": 380045.0}, {"date": "2017-03-27", "close": 34.93, "volume": 574875.0}, {"date": "2017-03-28", "close": 35.77, "volume": 712488.0}, {"date": "2017-03-29", "close": 35.51, "volume": 406473.0}, {"date": "2017-03-30", "close": 36.01, "volume": 592278.0}, {"date": "2017-03-31", "close": 36.17, "volume": 854275.0}, {"date": "2017-04-03", "close": 36.03, "volume": 518310.0}, {"date": "2017-04-04", "close": 36.38, "volume": 403299.0}, {"date": "2017-04-05", "close": 36.6, "volume": 1813426.0}, {"date": "2017-04-06", "close": 36.73, "volume": 908501.0}, {"date": "2017-04-07", "close": 36.61, "volume": 692944.0}, {"date": "2017-04-10", "close": 37.11, "volume": 548252.0}, {"date": "2017-04-11", "close": 37.98, "volume": 464650.0}, {"date": "2017-04-12", "close": 37.79, "volume": 568119.0}, {"date": "2017-04-13", "close": 36.82, "volume": 548132.0}, {"date": "2017-04-17", "close": 37.81, "volume": 343616.0}, {"date": "2017-04-18", "close": 37.94, "volume": 269089.0}, {"date": "2017-04-19", "close": 38.72, "volume": 1369641.0}, {"date": "2017-04-20", "close": 38.64, "volume": 577592.0}, {"date": "2017-04-21", "close": 37.62, "volume": 1188840.0}, {"date": "2017-04-24", "close": 37.66, "volume": 497451.0}, {"date": "2017-04-25", "close": 37.98, "volume": 421265.0}, {"date": "2017-04-26", "close": 38.91, "volume": 580207.0}, {"date": "2017-04-27", "close": 37.55, "volume": 747170.0}, {"date": "2017-04-28", "close": 37.01, "volume": 575263.0}, {"date": "2017-05-01", "close": 36.79, "volume": 714399.0}, {"date": "2017-05-02", "close": 36.65, "volume": 633549.0}, {"date": "2017-05-03", "close": 36.64, "volume": 452589.0}, {"date": "2017-05-04", "close": 36.74, "volume": 512408.0}, {"date": "2017-05-05", "close": 35.93, "volume": 1422806.0}, {"date": "2017-05-08", "close": 34.76, "volume": 1138900.0}, {"date": "2017-05-09", "close": 36.27, "volume": 1053641.0}, {"date": "2017-05-10", "close": 36.68, "volume": 713494.0}, {"date": "2017-05-11", "close": 37.07, "volume": 602582.0}, {"date": "2017-05-12", "close": 36.72, "volume": 391726.0}, {"date": "2017-05-15", "close": 37.08, "volume": 624707.0}, {"date": "2017-05-16", "close": 37.21, "volume": 412035.0}, {"date": "2017-05-17", "close": 36.55, "volume": 542758.0}, {"date": "2017-05-18", "close": 36.2, "volume": 594734.0}, {"date": "2017-05-19", "close": 35.83, "volume": 584254.0}, {"date": "2017-05-22", "close": 36.0, "volume": 456772.0}, {"date": "2017-05-23", "close": 36.56, "volume": 415137.0}, {"date": "2017-05-24", "close": 36.57, "volume": 241892.0}, {"date": "2017-05-25", "close": 36.48, "volume": 392409.0}, {"date": "2017-05-26", "close": 36.89, "volume": 304093.0}, {"date": "2017-05-30", "close": 36.23, "volume": 271047.0}, {"date": "2017-05-31", "close": 36.27, "volume": 360334.0}, {"date": "2017-06-01", "close": 36.74, "volume": 437205.0}, {"date": "2017-06-02", "close": 36.56, "volume": 568029.0}, {"date": "2017-06-05", "close": 35.17, "volume": 839050.0}, {"date": "2017-06-06", "close": 34.99, "volume": 708617.0}, {"date": "2017-06-07", "close": 35.54, "volume": 400959.0}, {"date": "2017-06-08", "close": 36.18, "volume": 357638.0}, {"date": "2017-06-09", "close": 36.61, "volume": 503859.0}, {"date": "2017-06-12", "close": 36.72, "volume": 429031.0}, {"date": "2017-06-13", "close": 37.17, "volume": 312168.0}, {"date": "2017-06-14", "close": 36.96, "volume": 345758.0}, {"date": "2017-06-15", "close": 36.54, "volume": 249060.0}, {"date": "2017-06-16", "close": 36.44, "volume": 601403.0}, {"date": "2017-06-19", "close": 36.84, "volume": 229466.0}, {"date": "2017-06-20", "close": 36.28, "volume": 201239.0}, {"date": "2017-06-21", "close": 36.23, "volume": 260609.0}, {"date": "2017-06-22", "close": 36.01, "volume": 285092.0}, {"date": "2017-06-23", "close": 36.0, "volume": 472287.0}, {"date": "2017-06-26", "close": 35.75, "volume": 265744.0}, {"date": "2017-06-27", "close": 36.04, "volume": 268977.0}, {"date": "2017-06-28", "close": 36.49, "volume": 173333.0}, {"date": "2017-06-29", "close": 37.22, "volume": 377774.0}, {"date": "2017-06-30", "close": 37.14, "volume": 354311.0}, {"date": "2017-07-03", "close": 38.06, "volume": 305743.0}, {"date": "2017-07-05", "close": 38.18, "volume": 383259.0}, {"date": "2017-07-06", "close": 38.25, "volume": 515495.0}, {"date": "2017-07-07", "close": 39.19, "volume": 764678.0}, {"date": "2017-07-10", "close": 38.51, "volume": 1021239.0}, {"date": "2017-07-11", "close": 38.27, "volume": 556950.0}, {"date": "2017-07-12", "close": 38.77, "volume": 425633.0}, {"date": "2017-07-13", "close": 38.8, "volume": 379216.0}, {"date": "2017-07-14", "close": 38.79, "volume": 426690.0}, {"date": "2017-07-17", "close": 38.94, "volume": 463606.0}, {"date": "2017-07-18", "close": 39.07, "volume": 595807.0}, {"date": "2017-07-19", "close": 38.97, "volume": 347707.0}, {"date": "2017-07-20", "close": 39.1, "volume": 318563.0}, {"date": "2017-07-21", "close": 38.67, "volume": 506379.0}, {"date": "2017-07-24", "close": 38.09, "volume": 382587.0}, {"date": "2017-07-25", "close": 38.35, "volume": 350796.0}, {"date": "2017-07-26", "close": 37.82, "volume": 324106.0}, {"date": "2017-07-27", "close": 37.78, "volume": 401360.0}, {"date": "2017-07-28", "close": 37.73, "volume": 235786.0}, {"date": "2017-07-31", "close": 38.42, "volume": 259616.0}, {"date": "2017-08-01", "close": 39.1, "volume": 532836.0}, {"date": "2017-08-02", "close": 38.62, "volume": 435172.0}, {"date": "2017-08-03", "close": 38.38, "volume": 360407.0}, {"date": "2017-08-04", "close": 40.02, "volume": 1415744.0}, {"date": "2017-08-07", "close": 40.66, "volume": 1362892.0}, {"date": "2017-08-08", "close": 39.44, "volume": 2977547.0}, {"date": "2017-08-09", "close": 39.04, "volume": 1355893.0}, {"date": "2017-08-10", "close": 37.6, "volume": 1732441.0}, {"date": "2017-08-11", "close": 38.2, "volume": 1078666.0}, {"date": "2017-08-14", "close": 38.98, "volume": 824123.0}, {"date": "2017-08-15", "close": 38.77, "volume": 862497.0}, {"date": "2017-08-16", "close": 38.98, "volume": 437030.0}, {"date": "2017-08-17", "close": 38.42, "volume": 454096.0}, {"date": "2017-08-18", "close": 37.87, "volume": 693326.0}, {"date": "2017-08-21", "close": 37.91, "volume": 302926.0}, {"date": "2017-08-22", "close": 38.37, "volume": 431082.0}, {"date": "2017-08-23", "close": 39.7, "volume": 1481970.0}, {"date": "2017-08-24", "close": 39.21, "volume": 475287.0}, {"date": "2017-08-25", "close": 38.4, "volume": 566128.0}, {"date": "2017-08-28", "close": 38.13, "volume": 390063.0}, {"date": "2017-08-29", "close": 37.31, "volume": 969261.0}, {"date": "2017-08-30", "close": 38.04, "volume": 573476.0}, {"date": "2017-08-31", "close": 39.08, "volume": 729081.0}, {"date": "2017-09-01", "close": 38.98, "volume": 363522.0}, {"date": "2017-09-05", "close": 37.3, "volume": 532670.0}, {"date": "2017-09-06", "close": 36.94, "volume": 526969.0}, {"date": "2017-09-07", "close": 36.17, "volume": 1015405.0}, {"date": "2017-09-08", "close": 36.62, "volume": 799670.0}, {"date": "2017-09-11", "close": 37.49, "volume": 658658.0}, {"date": "2017-09-12", "close": 39.01, "volume": 765195.0}, {"date": "2017-09-13", "close": 38.85, "volume": 465637.0}, {"date": "2017-09-14", "close": 38.76, "volume": 892924.0}, {"date": "2017-09-15", "close": 39.08, "volume": 1226462.0}, {"date": "2017-09-18", "close": 39.4, "volume": 549766.0}, {"date": "2017-09-19", "close": 39.73, "volume": 471954.0}, {"date": "2017-09-20", "close": 39.38, "volume": 584483.0}, {"date": "2017-09-21", "close": 39.44, "volume": 490707.0}, {"date": "2017-09-22", "close": 39.55, "volume": 360101.0}, {"date": "2017-09-25", "close": 38.99, "volume": 368445.0}, {"date": "2017-09-26", "close": 39.78, "volume": 931158.0}, {"date": "2017-09-27", "close": 40.25, "volume": 944136.0}, {"date": "2017-09-28", "close": 40.52, "volume": 805651.0}, {"date": "2017-09-29", "close": 40.5, "volume": 471265.0}, {"date": "2017-10-02", "close": 40.34, "volume": 663240.0}, {"date": "2017-10-03", "close": 40.54, "volume": 578638.0}, {"date": "2017-10-04", "close": 39.92, "volume": 900169.0}, {"date": "2017-10-05", "close": 40.34, "volume": 1267369.0}, {"date": "2017-10-06", "close": 40.11, "volume": 541464.0}, {"date": "2017-10-09", "close": 39.46, "volume": 416189.0}, {"date": "2017-10-10", "close": 39.7, "volume": 568383.0}, {"date": "2017-10-11", "close": 40.27, "volume": 639451.0}, {"date": "2017-10-12", "close": 40.52, "volume": 661226.0}, {"date": "2017-10-13", "close": 41.6, "volume": 949838.0}, {"date": "2017-10-16", "close": 42.51, "volume": 1545374.0}, {"date": "2017-10-17", "close": 43.42, "volume": 1061657.0}, {"date": "2017-10-18", "close": 44.0, "volume": 727703.0}, {"date": "2017-10-19", "close": 44.48, "volume": 825152.0}, {"date": "2017-10-20", "close": 44.5, "volume": 780782.0}, {"date": "2017-10-23", "close": 43.23, "volume": 1077922.0}, {"date": "2017-10-24", "close": 43.7, "volume": 723371.0}, {"date": "2017-10-25", "close": 43.42, "volume": 807407.0}, {"date": "2017-10-26", "close": 43.73, "volume": 1088602.0}, {"date": "2017-10-27", "close": 43.96, "volume": 1010397.0}, {"date": "2017-10-30", "close": 43.26, "volume": 687974.0}, {"date": "2017-10-31", "close": 42.62, "volume": 1416833.0}, {"date": "2017-11-01", "close": 42.91, "volume": 800121.0}, {"date": "2017-11-02", "close": 42.51, "volume": 1120926.0}, {"date": "2017-11-03", "close": 40.47, "volume": 2387852.0}, {"date": "2017-11-06", "close": 41.82, "volume": 1744069.0}, {"date": "2017-11-07", "close": 41.44, "volume": 1102919.0}, {"date": "2017-11-08", "close": 41.79, "volume": 1672193.0}, {"date": "2017-11-09", "close": 42.22, "volume": 1380701.0}, {"date": "2017-11-10", "close": 41.58, "volume": 813712.0}, {"date": "2017-11-13", "close": 42.94, "volume": 1011759.0}, {"date": "2017-11-14", "close": 42.32, "volume": 665426.0}, {"date": "2017-11-15", "close": 43.89, "volume": 1068024.0}, {"date": "2017-11-16", "close": 44.87, "volume": 2398287.0}, {"date": "2017-11-17", "close": 44.8, "volume": 925944.0}, {"date": "2017-11-20", "close": 44.9, "volume": 565396.0}, {"date": "2017-11-21", "close": 44.88, "volume": 488904.0}, {"date": "2017-11-22", "close": 44.7, "volume": 564565.0}, {"date": "2017-11-24", "close": 44.66, "volume": 242728.0}, {"date": "2017-11-27", "close": 44.15, "volume": 422927.0}, {"date": "2017-11-28", "close": 45.23, "volume": 1012105.0}, {"date": "2017-11-29", "close": 44.74, "volume": 753384.0}, {"date": "2017-11-30", "close": 44.25, "volume": 878879.0}, {"date": "2017-12-01", "close": 45.07, "volume": 1337166.0}, {"date": "2017-12-04", "close": 45.52, "volume": 903228.0}, {"date": "2017-12-05", "close": 45.54, "volume": 810957.0}, {"date": "2017-12-06", "close": 45.55, "volume": 492227.0}, {"date": "2017-12-07", "close": 45.72, "volume": 916319.0}, {"date": "2017-12-08", "close": 46.56, "volume": 856297.0}, {"date": "2017-12-11", "close": 46.76, "volume": 645220.0}, {"date": "2017-12-12", "close": 46.44, "volume": 478281.0}, {"date": "2017-12-13", "close": 45.7, "volume": 560560.0}, {"date": "2017-12-14", "close": 44.77, "volume": 785334.0}, {"date": "2017-12-15", "close": 44.89, "volume": 1495808.0}, {"date": "2017-12-18", "close": 45.74, "volume": 564976.0}, {"date": "2017-12-19", "close": 45.12, "volume": 497073.0}, {"date": "2017-12-20", "close": 46.24, "volume": 797532.0}, {"date": "2017-12-21", "close": 45.95, "volume": 465797.0}, {"date": "2017-12-22", "close": 45.08, "volume": 618731.0}, {"date": "2017-12-26", "close": 45.13, "volume": 314390.0}, {"date": "2017-12-27", "close": 44.42, "volume": 338275.0}, {"date": "2017-12-28", "close": 44.6, "volume": 252815.0}, {"date": "2017-12-29", "close": 43.42, "volume": 670419.0}, {"date": "2018-01-02", "close": 43.83, "volume": 705750.0}, {"date": "2018-01-03", "close": 43.52, "volume": 546853.0}, {"date": "2018-01-04", "close": 44.38, "volume": 680369.0}, {"date": "2018-01-05", "close": 44.83, "volume": 929446.0}, {"date": "2018-01-08", "close": 45.52, "volume": 1149156.0}, {"date": "2018-01-09", "close": 45.69, "volume": 717693.0}, {"date": "2018-01-10", "close": 46.67, "volume": 700968.0}, {"date": "2018-01-11", "close": 47.84, "volume": 797920.0}, {"date": "2018-01-12", "close": 48.08, "volume": 623158.0}, {"date": "2018-01-16", "close": 47.78, "volume": 625735.0}, {"date": "2018-01-17", "close": 47.89, "volume": 620789.0}, {"date": "2018-01-18", "close": 48.36, "volume": 850891.0}, {"date": "2018-01-19", "close": 49.0, "volume": 456509.0}, {"date": "2018-01-22", "close": 49.01, "volume": 384204.0}, {"date": "2018-01-23", "close": 49.82, "volume": 532180.0}, {"date": "2018-01-24", "close": 48.53, "volume": 390910.0}, {"date": "2018-01-25", "close": 48.07, "volume": 580354.0}, {"date": "2018-01-26", "close": 47.76, "volume": 318016.0}, {"date": "2018-01-29", "close": 47.44, "volume": 425378.0}, {"date": "2018-01-30", "close": 47.2, "volume": 445824.0}, {"date": "2018-01-31", "close": 46.52, "volume": 559750.0}, {"date": "2018-02-01", "close": 47.79, "volume": 475343.0}, {"date": "2018-02-02", "close": 46.83, "volume": 542680.0}, {"date": "2018-02-05", "close": 44.85, "volume": 747830.0}, {"date": "2018-02-06", "close": 44.77, "volume": 1038370.0}, {"date": "2018-02-07", "close": 45.02, "volume": 644792.0}, {"date": "2018-02-08", "close": 43.39, "volume": 902394.0}, {"date": "2018-02-09", "close": 43.92, "volume": 1556368.0}, {"date": "2018-02-12", "close": 44.74, "volume": 1509917.0}, {"date": "2018-02-13", "close": 45.71, "volume": 1021420.0}, {"date": "2018-02-14", "close": 47.46, "volume": 912491.0}, {"date": "2018-02-15", "close": 46.87, "volume": 956161.0}, {"date": "2018-02-16", "close": 47.23, "volume": 291893.0}, {"date": "2018-02-20", "close": 46.84, "volume": 455529.0}, {"date": "2018-02-21", "close": 47.13, "volume": 496544.0}, {"date": "2018-02-22", "close": 46.24, "volume": 567864.0}, {"date": "2018-02-23", "close": 47.08, "volume": 489653.0}, {"date": "2018-02-26", "close": 46.86, "volume": 262003.0}, {"date": "2018-02-27", "close": 45.73, "volume": 393177.0}, {"date": "2018-02-28", "close": 45.09, "volume": 508587.0}, {"date": "2018-03-01", "close": 44.71, "volume": 560028.0}, {"date": "2018-03-02", "close": 45.46, "volume": 436915.0}, {"date": "2018-03-05", "close": 45.4, "volume": 425776.0}, {"date": "2018-03-06", "close": 45.44, "volume": 599518.0}, {"date": "2018-03-07", "close": 46.68, "volume": 420286.0}, {"date": "2018-03-08", "close": 46.54, "volume": 347609.0}, {"date": "2018-03-09", "close": 47.66, "volume": 419359.0}, {"date": "2018-03-12", "close": 42.99, "volume": 1998399.0}, {"date": "2018-03-13", "close": 42.39, "volume": 1453300.0}, {"date": "2018-03-14", "close": 40.92, "volume": 3382640.0}, {"date": "2018-03-15", "close": 40.75, "volume": 1873759.0}, {"date": "2018-03-16", "close": 40.06, "volume": 2162685.0}, {"date": "2018-03-19", "close": 41.18, "volume": 978412.0}, {"date": "2018-03-20", "close": 40.91, "volume": 960924.0}, {"date": "2018-03-21", "close": 42.11, "volume": 954772.0}, {"date": "2018-03-22", "close": 42.12, "volume": 1090558.0}, {"date": "2018-03-23", "close": 41.04, "volume": 1094644.0}, {"date": "2018-03-26", "close": 41.92, "volume": 607857.0}, {"date": "2018-03-27", "close": 42.52, "volume": 981697.0}, {"date": "2018-03-28", "close": 42.31, "volume": 612189.0}, {"date": "2018-03-29", "close": 42.56, "volume": 619804.0}, {"date": "2018-04-02", "close": 42.1, "volume": 549506.0}, {"date": "2018-04-03", "close": 42.6, "volume": 367633.0}, {"date": "2018-04-04", "close": 42.6, "volume": 303959.0}, {"date": "2018-04-05", "close": 42.89, "volume": 239766.0}, {"date": "2018-04-06", "close": 42.07, "volume": 878393.0}, {"date": "2018-04-09", "close": 35.61, "volume": 3640811.0}, {"date": "2018-04-10", "close": 35.96, "volume": 3203100.0}, {"date": "2018-04-11", "close": 36.3, "volume": 1344025.0}, {"date": "2018-04-12", "close": 36.86, "volume": 1133151.0}, {"date": "2018-04-13", "close": 36.75, "volume": 1383954.0}, {"date": "2018-04-16", "close": 36.35, "volume": 872210.0}, {"date": "2018-04-17", "close": 36.89, "volume": 749101.0}, {"date": "2018-04-18", "close": 34.83, "volume": 2600706.0}, {"date": "2018-04-19", "close": 33.71, "volume": 2684404.0}, {"date": "2018-04-20", "close": 34.37, "volume": 1216175.0}, {"date": "2018-04-23", "close": 34.35, "volume": 484288.0}, {"date": "2018-04-24", "close": 35.23, "volume": 704366.0}, {"date": "2018-04-25", "close": 34.25, "volume": 1329635.0}, {"date": "2018-04-26", "close": 34.02, "volume": 1000444.0}, {"date": "2018-04-27", "close": 33.97, "volume": 681558.0}, {"date": "2018-04-30", "close": 32.96, "volume": 1167419.0}, {"date": "2018-05-01", "close": 34.32, "volume": 1867833.0}, {"date": "2018-05-02", "close": 34.23, "volume": 916291.0}, {"date": "2018-05-03", "close": 34.07, "volume": 513823.0}, {"date": "2018-05-04", "close": 35.29, "volume": 999837.0}, {"date": "2018-05-07", "close": 35.95, "volume": 862619.0}, {"date": "2018-05-08", "close": 36.01, "volume": 1058827.0}, {"date": "2018-05-09", "close": 35.47, "volume": 590725.0}, {"date": "2018-05-10", "close": 35.09, "volume": 627565.0}, {"date": "2018-05-11", "close": 35.14, "volume": 656811.0}, {"date": "2018-05-14", "close": 35.36, "volume": 769633.0}, {"date": "2018-05-15", "close": 35.32, "volume": 542202.0}, {"date": "2018-05-16", "close": 35.77, "volume": 484527.0}, {"date": "2018-05-17", "close": 35.83, "volume": 549002.0}, {"date": "2018-05-18", "close": 35.54, "volume": 602432.0}, {"date": "2018-05-21", "close": 35.59, "volume": 619349.0}, {"date": "2018-05-22", "close": 35.4, "volume": 653058.0}, {"date": "2018-05-23", "close": 35.05, "volume": 908801.0}, {"date": "2018-05-24", "close": 34.6, "volume": 748578.0}, {"date": "2018-05-25", "close": 34.77, "volume": 394245.0}, {"date": "2018-05-29", "close": 34.87, "volume": 395230.0}, {"date": "2018-05-30", "close": 34.9, "volume": 574825.0}, {"date": "2018-05-31", "close": 34.3, "volume": 708256.0}, {"date": "2018-06-01", "close": 34.94, "volume": 749218.0}, {"date": "2018-06-04", "close": 35.2, "volume": 620791.0}, {"date": "2018-06-05", "close": 35.24, "volume": 604136.0}, {"date": "2018-06-06", "close": 36.59, "volume": 894478.0}, {"date": "2018-06-07", "close": 36.71, "volume": 527908.0}, {"date": "2018-06-08", "close": 38.2, "volume": 1134630.0}, {"date": "2018-06-11", "close": 37.37, "volume": 693946.0}, {"date": "2018-06-12", "close": 37.2, "volume": 848959.0}, {"date": "2018-06-13", "close": 36.86, "volume": 732936.0}, {"date": "2018-06-14", "close": 37.11, "volume": 610751.0}, {"date": "2018-06-15", "close": 37.06, "volume": 896309.0}, {"date": "2018-06-18", "close": 37.03, "volume": 554917.0}, {"date": "2018-06-19", "close": 37.45, "volume": 783326.0}, {"date": "2018-06-20", "close": 38.16, "volume": 757052.0}, {"date": "2018-06-21", "close": 37.55, "volume": 750654.0}, {"date": "2018-06-22", "close": 37.23, "volume": 2912129.0}, {"date": "2018-06-25", "close": 36.33, "volume": 694700.0}, {"date": "2018-06-26", "close": 36.43, "volume": 599872.0}, {"date": "2018-06-27", "close": 35.82, "volume": 519752.0}, {"date": "2018-06-28", "close": 36.02, "volume": 485818.0}, {"date": "2018-06-29", "close": 35.82, "volume": 577679.0}, {"date": "2018-07-02", "close": 36.32, "volume": 487001.0}, {"date": "2018-07-03", "close": 36.0, "volume": 443880.0}, {"date": "2018-07-05", "close": 36.72, "volume": 960659.0}, {"date": "2018-07-06", "close": 37.2, "volume": 679686.0}, {"date": "2018-07-09", "close": 37.6, "volume": 838527.0}, {"date": "2018-07-10", "close": 37.29, "volume": 790451.0}, {"date": "2018-07-11", "close": 36.69, "volume": 655814.0}, {"date": "2018-07-12", "close": 36.1, "volume": 609908.0}, {"date": "2018-07-13", "close": 35.7, "volume": 641303.0}, {"date": "2018-07-16", "close": 36.33, "volume": 699324.0}, {"date": "2018-07-17", "close": 36.66, "volume": 589331.0}, {"date": "2018-07-18", "close": 38.38, "volume": 925032.0}, {"date": "2018-07-19", "close": 39.23, "volume": 1445972.0}, {"date": "2018-07-20", "close": 38.87, "volume": 703260.0}, {"date": "2018-07-23", "close": 38.36, "volume": 832453.0}, {"date": "2018-07-24", "close": 38.06, "volume": 906991.0}, {"date": "2018-07-25", "close": 38.0, "volume": 1068047.0}, {"date": "2018-07-26", "close": 38.8, "volume": 784034.0}, {"date": "2018-07-27", "close": 38.39, "volume": 819001.0}, {"date": "2018-07-30", "close": 38.25, "volume": 714386.0}, {"date": "2018-07-31", "close": 38.4, "volume": 714397.0}, {"date": "2018-08-01", "close": 38.08, "volume": 651400.0}, {"date": "2018-08-02", "close": 38.25, "volume": 946577.0}, {"date": "2018-08-03", "close": 39.93, "volume": 1388334.0}, {"date": "2018-08-06", "close": 40.29, "volume": 780805.0}, {"date": "2018-08-07", "close": 41.14, "volume": 1027162.0}, {"date": "2018-08-08", "close": 41.05, "volume": 559094.0}, {"date": "2018-08-09", "close": 40.46, "volume": 284108.0}, {"date": "2018-08-10", "close": 40.99, "volume": 616139.0}, {"date": "2018-08-13", "close": 40.9, "volume": 542334.0}, {"date": "2018-08-14", "close": 40.93, "volume": 561759.0}, {"date": "2018-08-15", "close": 40.73, "volume": 366063.0}, {"date": "2018-08-16", "close": 41.56, "volume": 502082.0}, {"date": "2018-08-17", "close": 41.78, "volume": 460106.0}, {"date": "2018-08-20", "close": 41.97, "volume": 447921.0}, {"date": "2018-08-21", "close": 42.4, "volume": 714829.0}, {"date": "2018-08-22", "close": 42.86, "volume": 530742.0}, {"date": "2018-08-23", "close": 43.02, "volume": 442790.0}, {"date": "2018-08-24", "close": 42.93, "volume": 545282.0}, {"date": "2018-08-27", "close": 43.11, "volume": 654872.0}, {"date": "2018-08-28", "close": 42.6, "volume": 433754.0}, {"date": "2018-08-29", "close": 43.06, "volume": 479129.0}, {"date": "2018-08-30", "close": 43.08, "volume": 466977.0}, {"date": "2018-08-31", "close": 43.36, "volume": 521117.0}, {"date": "2018-09-04", "close": 43.82, "volume": 623551.0}, {"date": "2018-09-05", "close": 44.26, "volume": 911753.0}, {"date": "2018-09-06", "close": 44.36, "volume": 708352.0}, {"date": "2018-09-07", "close": 44.42, "volume": 914546.0}, {"date": "2018-09-10", "close": 44.8, "volume": 513961.0}, {"date": "2018-09-11", "close": 45.25, "volume": 638770.0}, {"date": "2018-09-12", "close": 44.92, "volume": 692464.0}, {"date": "2018-09-13", "close": 44.61, "volume": 531496.0}, {"date": "2018-09-14", "close": 45.26, "volume": 662062.0}, {"date": "2018-09-17", "close": 44.75, "volume": 574110.0}, {"date": "2018-09-18", "close": 44.42, "volume": 421540.0}, {"date": "2018-09-19", "close": 44.59, "volume": 563834.0}, {"date": "2018-09-20", "close": 44.29, "volume": 520062.0}, {"date": "2018-09-21", "close": 44.55, "volume": 1377895.0}, {"date": "2018-09-24", "close": 44.1, "volume": 399727.0}, {"date": "2018-09-25", "close": 43.6, "volume": 671634.0}, {"date": "2018-09-26", "close": 43.03, "volume": 599207.0}, {"date": "2018-09-27", "close": 43.31, "volume": 420209.0}, {"date": "2018-09-28", "close": 44.25, "volume": 887445.0}, {"date": "2018-10-01", "close": 43.7, "volume": 629941.0}, {"date": "2018-10-02", "close": 43.31, "volume": 505093.0}, {"date": "2018-10-03", "close": 43.58, "volume": 491780.0}, {"date": "2018-10-04", "close": 43.6, "volume": 556666.0}, {"date": "2018-10-05", "close": 42.19, "volume": 763172.0}, {"date": "2018-10-08", "close": 41.95, "volume": 522592.0}, {"date": "2018-10-09", "close": 41.88, "volume": 660576.0}, {"date": "2018-10-10", "close": 40.41, "volume": 386490.0}, {"date": "2018-10-11", "close": 39.26, "volume": 824370.0}, {"date": "2018-10-12", "close": 39.42, "volume": 627108.0}, {"date": "2018-10-15", "close": 39.29, "volume": 528536.0}, {"date": "2018-10-16", "close": 40.0, "volume": 692973.0}, {"date": "2018-10-17", "close": 40.75, "volume": 697149.0}, {"date": "2018-10-18", "close": 40.55, "volume": 764254.0}, {"date": "2018-10-19", "close": 39.81, "volume": 410519.0}, {"date": "2018-10-22", "close": 39.67, "volume": 336255.0}, {"date": "2018-10-23", "close": 39.21, "volume": 419040.0}, {"date": "2018-10-24", "close": 36.99, "volume": 1210528.0}, {"date": "2018-10-25", "close": 37.95, "volume": 505262.0}, {"date": "2018-10-26", "close": 37.5, "volume": 497728.0}, {"date": "2018-10-29", "close": 37.95, "volume": 411659.0}, {"date": "2018-10-30", "close": 38.21, "volume": 538866.0}, {"date": "2018-10-31", "close": 39.42, "volume": 823816.0}, {"date": "2018-11-01", "close": 40.16, "volume": 611326.0}, {"date": "2018-11-02", "close": 39.72, "volume": 370409.0}, {"date": "2018-11-05", "close": 39.76, "volume": 378423.0}, {"date": "2018-11-06", "close": 40.52, "volume": 431788.0}, {"date": "2018-11-07", "close": 40.82, "volume": 465099.0}, {"date": "2018-11-08", "close": 41.32, "volume": 413716.0}, {"date": "2018-11-09", "close": 39.84, "volume": 1379720.0}, {"date": "2018-11-12", "close": 40.07, "volume": 823216.0}, {"date": "2018-11-13", "close": 40.57, "volume": 461464.0}, {"date": "2018-11-14", "close": 39.87, "volume": 652029.0}, {"date": "2018-11-15", "close": 40.78, "volume": 487945.0}, {"date": "2018-11-16", "close": 40.26, "volume": 326582.0}, {"date": "2018-11-19", "close": 39.35, "volume": 833791.0}, {"date": "2018-11-20", "close": 38.01, "volume": 722753.0}, {"date": "2018-11-21", "close": 38.53, "volume": 321203.0}, {"date": "2018-11-23", "close": 38.07, "volume": 116795.0}, {"date": "2018-11-26", "close": 39.04, "volume": 486839.0}, {"date": "2018-11-27", "close": 38.02, "volume": 429943.0}, {"date": "2018-11-28", "close": 38.82, "volume": 624265.0}, {"date": "2018-11-29", "close": 38.82, "volume": 405058.0}, {"date": "2018-11-30", "close": 38.56, "volume": 566348.0}, {"date": "2018-12-03", "close": 38.94, "volume": 602426.0}, {"date": "2018-12-04", "close": 36.34, "volume": 670910.0}, {"date": "2018-12-06", "close": 36.73, "volume": 568640.0}, {"date": "2018-12-07", "close": 35.84, "volume": 502080.0}, {"date": "2018-12-10", "close": 35.09, "volume": 894935.0}, {"date": "2018-12-11", "close": 35.5, "volume": 1197359.0}, {"date": "2018-12-12", "close": 35.14, "volume": 720948.0}, {"date": "2018-12-13", "close": 34.47, "volume": 485809.0}, {"date": "2018-12-14", "close": 33.94, "volume": 758749.0}, {"date": "2018-12-17", "close": 33.64, "volume": 635615.0}, {"date": "2018-12-18", "close": 33.92, "volume": 571394.0}, {"date": "2018-12-19", "close": 32.94, "volume": 645251.0}, {"date": "2018-12-20", "close": 32.5, "volume": 781599.0}, {"date": "2018-12-21", "close": 31.76, "volume": 674491.0}, {"date": "2018-12-24", "close": 31.25, "volume": 182586.0}, {"date": "2018-12-26", "close": 33.14, "volume": 629704.0}, {"date": "2018-12-27", "close": 33.26, "volume": 460220.0}, {"date": "2018-12-28", "close": 33.24, "volume": 311511.0}, {"date": "2018-12-31", "close": 34.18, "volume": 816043.0}, {"date": "2019-01-02", "close": 34.06, "volume": 528589.0}, {"date": "2019-01-03", "close": 33.75, "volume": 500812.0}, {"date": "2019-01-04", "close": 35.1, "volume": 558197.0}, {"date": "2019-01-07", "close": 35.04, "volume": 606656.0}, {"date": "2019-01-08", "close": 36.21, "volume": 730987.0}, {"date": "2019-01-09", "close": 36.53, "volume": 535303.0}, {"date": "2019-01-10", "close": 37.06, "volume": 495671.0}, {"date": "2019-01-11", "close": 36.64, "volume": 472600.0}, {"date": "2019-01-14", "close": 36.62, "volume": 487090.0}, {"date": "2019-01-15", "close": 37.17, "volume": 494363.0}, {"date": "2019-01-16", "close": 37.64, "volume": 459576.0}, {"date": "2019-01-17", "close": 37.31, "volume": 400268.0}, {"date": "2019-01-18", "close": 37.78, "volume": 451880.0}, {"date": "2019-01-22", "close": 37.31, "volume": 331470.0}, {"date": "2019-01-23", "close": 37.3, "volume": 300119.0}, {"date": "2019-01-24", "close": 37.91, "volume": 206688.0}, {"date": "2019-01-25", "close": 38.38, "volume": 379143.0}, {"date": "2019-01-28", "close": 38.47, "volume": 289527.0}, {"date": "2019-01-29", "close": 38.58, "volume": 282747.0}, {"date": "2019-01-30", "close": 38.89, "volume": 390770.0}, {"date": "2019-01-31", "close": 39.75, "volume": 644397.0}, {"date": "2019-02-01", "close": 40.51, "volume": 750362.0}, {"date": "2019-02-04", "close": 40.93, "volume": 649550.0}, {"date": "2019-02-05", "close": 40.9, "volume": 478621.0}, {"date": "2019-02-06", "close": 40.98, "volume": 332092.0}, {"date": "2019-02-07", "close": 40.94, "volume": 557222.0}, {"date": "2019-02-08", "close": 41.46, "volume": 806493.0}, {"date": "2019-02-11", "close": 41.27, "volume": 528221.0}, {"date": "2019-02-12", "close": 42.44, "volume": 558813.0}, {"date": "2019-02-13", "close": 42.87, "volume": 692117.0}, {"date": "2019-02-14", "close": 42.96, "volume": 641566.0}, {"date": "2019-02-15", "close": 44.39, "volume": 1176427.0}, {"date": "2019-02-19", "close": 44.84, "volume": 541042.0}, {"date": "2019-02-20", "close": 44.57, "volume": 496752.0}, {"date": "2019-02-21", "close": 44.22, "volume": 376266.0}, {"date": "2019-02-22", "close": 44.31, "volume": 702866.0}, {"date": "2019-02-25", "close": 43.6, "volume": 670648.0}, {"date": "2019-02-26", "close": 43.43, "volume": 475843.0}, {"date": "2019-02-27", "close": 43.31, "volume": 285958.0}, {"date": "2019-02-28", "close": 43.14, "volume": 402657.0}, {"date": "2019-03-01", "close": 43.69, "volume": 562047.0}, {"date": "2019-03-04", "close": 43.79, "volume": 587794.0}, {"date": "2019-03-05", "close": 43.92, "volume": 456271.0}, {"date": "2019-03-06", "close": 43.62, "volume": 443217.0}, {"date": "2019-03-07", "close": 42.56, "volume": 530508.0}, {"date": "2019-03-08", "close": 42.49, "volume": 230580.0}, {"date": "2019-03-11", "close": 43.63, "volume": 855193.0}, {"date": "2019-03-12", "close": 43.33, "volume": 329233.0}, {"date": "2019-03-13", "close": 43.66, "volume": 297696.0}, {"date": "2019-03-14", "close": 43.81, "volume": 274202.0}, {"date": "2019-03-15", "close": 44.22, "volume": 1207969.0}, {"date": "2019-03-18", "close": 46.63, "volume": 2347078.0}, {"date": "2019-03-19", "close": 46.38, "volume": 1216245.0}, {"date": "2019-03-20", "close": 45.32, "volume": 858694.0}, {"date": "2019-03-21", "close": 45.84, "volume": 1096568.0}, {"date": "2019-03-22", "close": 43.83, "volume": 1268546.0}, {"date": "2019-03-25", "close": 42.68, "volume": 1636872.0}, {"date": "2019-03-26", "close": 43.26, "volume": 570615.0}, {"date": "2019-03-27", "close": 43.28, "volume": 427677.0}, {"date": "2019-03-28", "close": 43.86, "volume": 404642.0}, {"date": "2019-03-29", "close": 43.45, "volume": 616004.0}, {"date": "2019-04-01", "close": 44.97, "volume": 490332.0}, {"date": "2019-04-02", "close": 45.09, "volume": 341154.0}, {"date": "2019-04-03", "close": 45.27, "volume": 300960.0}, {"date": "2019-04-04", "close": 45.61, "volume": 356154.0}, {"date": "2019-04-05", "close": 45.8, "volume": 282732.0}, {"date": "2019-04-08", "close": 46.51, "volume": 379298.0}, {"date": "2019-04-09", "close": 44.4, "volume": 595009.0}, {"date": "2019-04-10", "close": 45.0, "volume": 461594.0}, {"date": "2019-04-11", "close": 45.49, "volume": 664126.0}, {"date": "2019-04-12", "close": 45.9, "volume": 492020.0}, {"date": "2019-04-15", "close": 45.63, "volume": 450546.0}, {"date": "2019-04-16", "close": 45.71, "volume": 525068.0}, {"date": "2019-04-17", "close": 45.25, "volume": 582908.0}, {"date": "2019-04-18", "close": 45.09, "volume": 961178.0}, {"date": "2019-04-22", "close": 45.53, "volume": 380560.0}, {"date": "2019-04-23", "close": 46.27, "volume": 443462.0}, {"date": "2019-04-24", "close": 46.37, "volume": 520335.0}, {"date": "2019-04-25", "close": 46.44, "volume": 401371.0}, {"date": "2019-04-26", "close": 46.62, "volume": 381347.0}, {"date": "2019-04-29", "close": 47.43, "volume": 506570.0}, {"date": "2019-04-30", "close": 47.45, "volume": 504451.0}, {"date": "2019-05-01", "close": 47.29, "volume": 558786.0}, {"date": "2019-05-02", "close": 47.89, "volume": 577516.0}, {"date": "2019-05-03", "close": 47.9, "volume": 759428.0}, {"date": "2019-05-06", "close": 48.71, "volume": 691583.0}, {"date": "2019-05-07", "close": 47.21, "volume": 421449.0}, {"date": "2019-05-08", "close": 46.73, "volume": 1323336.0}, {"date": "2019-05-09", "close": 46.81, "volume": 515002.0}, {"date": "2019-05-10", "close": 47.31, "volume": 956651.0}, {"date": "2019-05-13", "close": 45.69, "volume": 603117.0}, {"date": "2019-05-14", "close": 46.76, "volume": 522227.0}, {"date": "2019-05-15", "close": 47.01, "volume": 430377.0}, {"date": "2019-05-16", "close": 47.61, "volume": 486221.0}, {"date": "2019-05-17", "close": 47.32, "volume": 495955.0}, {"date": "2019-05-20", "close": 47.73, "volume": 598441.0}, {"date": "2019-05-21", "close": 47.76, "volume": 815172.0}, {"date": "2019-05-22", "close": 48.06, "volume": 575441.0}, {"date": "2019-05-23", "close": 47.74, "volume": 590609.0}, {"date": "2019-05-24", "close": 47.76, "volume": 477828.0}, {"date": "2019-05-28", "close": 48.1, "volume": 432280.0}, {"date": "2019-05-29", "close": 48.18, "volume": 606761.0}, {"date": "2019-05-30", "close": 47.49, "volume": 493805.0}, {"date": "2019-05-31", "close": 46.95, "volume": 881467.0}, {"date": "2019-06-03", "close": 46.8, "volume": 913720.0}, {"date": "2019-06-04", "close": 47.4, "volume": 1086227.0}, {"date": "2019-06-05", "close": 48.19, "volume": 623666.0}, {"date": "2019-06-06", "close": 48.96, "volume": 959989.0}, {"date": "2019-06-07", "close": 48.8, "volume": 600345.0}, {"date": "2019-06-10", "close": 49.34, "volume": 840973.0}, {"date": "2019-06-11", "close": 48.98, "volume": 910101.0}, {"date": "2019-06-12", "close": 48.59, "volume": 347652.0}, {"date": "2019-06-13", "close": 48.6, "volume": 533180.0}, {"date": "2019-06-14", "close": 48.43, "volume": 438578.0}, {"date": "2019-06-17", "close": 47.8, "volume": 312961.0}, {"date": "2019-06-18", "close": 49.07, "volume": 714963.0}, {"date": "2019-06-19", "close": 49.59, "volume": 537333.0}, {"date": "2019-06-20", "close": 49.27, "volume": 489928.0}, {"date": "2019-06-21", "close": 47.51, "volume": 1117880.0}, {"date": "2019-06-24", "close": 47.36, "volume": 555024.0}, {"date": "2019-06-25", "close": 45.41, "volume": 1180233.0}, {"date": "2019-06-26", "close": 46.15, "volume": 665182.0}, {"date": "2019-06-27", "close": 46.68, "volume": 348568.0}, {"date": "2019-06-28", "close": 46.99, "volume": 1014122.0}, {"date": "2019-07-01", "close": 48.02, "volume": 372110.0}, {"date": "2019-07-02", "close": 47.85, "volume": 437137.0}, {"date": "2019-07-03", "close": 48.68, "volume": 207787.0}, {"date": "2019-07-05", "close": 49.13, "volume": 279325.0}, {"date": "2019-07-08", "close": 48.54, "volume": 432140.0}, {"date": "2019-07-09", "close": 48.55, "volume": 431677.0}, {"date": "2019-07-10", "close": 48.78, "volume": 463139.0}, {"date": "2019-07-11", "close": 48.94, "volume": 663970.0}, {"date": "2019-07-12", "close": 49.64, "volume": 299287.0}, {"date": "2019-07-15", "close": 47.93, "volume": 592836.0}, {"date": "2019-07-16", "close": 47.97, "volume": 585354.0}, {"date": "2019-07-17", "close": 46.84, "volume": 716553.0}, {"date": "2019-07-18", "close": 47.76, "volume": 658892.0}, {"date": "2019-07-19", "close": 46.98, "volume": 425525.0}, {"date": "2019-07-22", "close": 46.3, "volume": 688901.0}, {"date": "2019-07-23", "close": 47.21, "volume": 457115.0}, {"date": "2019-07-24", "close": 48.13, "volume": 460661.0}, {"date": "2019-07-25", "close": 46.89, "volume": 661306.0}, {"date": "2019-07-26", "close": 45.73, "volume": 822719.0}, {"date": "2019-07-29", "close": 46.61, "volume": 718660.0}, {"date": "2019-07-30", "close": 47.03, "volume": 550762.0}, {"date": "2019-07-31", "close": 46.16, "volume": 753477.0}, {"date": "2019-08-01", "close": 45.38, "volume": 917612.0}, {"date": "2019-08-02", "close": 45.75, "volume": 1528854.0}, {"date": "2019-08-05", "close": 44.85, "volume": 646786.0}, {"date": "2019-08-06", "close": 45.95, "volume": 522476.0}, {"date": "2019-08-07", "close": 45.95, "volume": 663683.0}, {"date": "2019-08-08", "close": 47.01, "volume": 411183.0}, {"date": "2019-08-09", "close": 47.12, "volume": 520529.0}, {"date": "2019-08-12", "close": 45.94, "volume": 296860.0}, {"date": "2019-08-13", "close": 46.39, "volume": 273366.0}, {"date": "2019-08-14", "close": 45.51, "volume": 458597.0}, {"date": "2019-08-15", "close": 45.98, "volume": 388300.0}, {"date": "2019-08-16", "close": 47.35, "volume": 607279.0}, {"date": "2019-08-19", "close": 48.01, "volume": 633119.0}, {"date": "2019-08-20", "close": 47.64, "volume": 788532.0}, {"date": "2019-08-21", "close": 47.76, "volume": 560702.0}, {"date": "2019-08-22", "close": 48.56, "volume": 579371.0}, {"date": "2019-08-23", "close": 47.49, "volume": 621595.0}, {"date": "2019-08-26", "close": 48.23, "volume": 293415.0}, {"date": "2019-08-27", "close": 47.11, "volume": 342000.0}, {"date": "2019-08-28", "close": 47.64, "volume": 607395.0}, {"date": "2019-08-29", "close": 48.77, "volume": 303935.0}, {"date": "2019-08-30", "close": 48.5, "volume": 383338.0}, {"date": "2019-09-03", "close": 48.41, "volume": 562385.0}, {"date": "2019-09-04", "close": 48.26, "volume": 285739.0}, {"date": "2019-09-05", "close": 48.91, "volume": 422137.0}, {"date": "2019-09-06", "close": 48.19, "volume": 501519.0}, {"date": "2019-09-09", "close": 49.59, "volume": 454590.0}, {"date": "2019-09-10", "close": 48.77, "volume": 469061.0}, {"date": "2019-09-11", "close": 49.49, "volume": 512156.0}, {"date": "2019-09-12", "close": 48.41, "volume": 487345.0}, {"date": "2019-09-13", "close": 47.82, "volume": 697996.0}, {"date": "2019-09-16", "close": 48.63, "volume": 376891.0}, {"date": "2019-09-17", "close": 48.74, "volume": 541495.0}, {"date": "2019-09-18", "close": 48.65, "volume": 441637.0}, {"date": "2019-09-19", "close": 49.45, "volume": 610415.0}, {"date": "2019-09-20", "close": 51.37, "volume": 2042305.0}, {"date": "2019-09-23", "close": 49.18, "volume": 1050026.0}, {"date": "2019-09-24", "close": 48.99, "volume": 536854.0}, {"date": "2019-09-25", "close": 49.41, "volume": 508800.0}, {"date": "2019-09-26", "close": 49.43, "volume": 334119.0}, {"date": "2019-09-27", "close": 48.46, "volume": 429171.0}, {"date": "2019-09-30", "close": 47.67, "volume": 659125.0}, {"date": "2019-10-01", "close": 47.87, "volume": 449474.0}, {"date": "2019-10-02", "close": 46.99, "volume": 607254.0}, {"date": "2019-10-03", "close": 46.6, "volume": 830523.0}, {"date": "2019-10-04", "close": 47.89, "volume": 378259.0}, {"date": "2019-10-07", "close": 47.5, "volume": 320906.0}, {"date": "2019-10-08", "close": 46.82, "volume": 449630.0}, {"date": "2019-10-09", "close": 47.36, "volume": 300203.0}, {"date": "2019-10-10", "close": 47.84, "volume": 396468.0}, {"date": "2019-10-11", "close": 48.84, "volume": 472631.0}, {"date": "2019-10-14", "close": 48.33, "volume": 187841.0}, {"date": "2019-10-15", "close": 49.45, "volume": 448306.0}, {"date": "2019-10-16", "close": 49.6, "volume": 446687.0}, {"date": "2019-10-17", "close": 50.01, "volume": 429320.0}, {"date": "2019-10-18", "close": 50.54, "volume": 599895.0}, {"date": "2019-10-21", "close": 51.41, "volume": 517733.0}, {"date": "2019-10-22", "close": 52.46, "volume": 700605.0}, {"date": "2019-10-23", "close": 52.57, "volume": 472437.0}, {"date": "2019-10-24", "close": 52.48, "volume": 304319.0}, {"date": "2019-10-25", "close": 52.91, "volume": 451237.0}, {"date": "2019-10-28", "close": 52.72, "volume": 509436.0}, {"date": "2019-10-29", "close": 52.44, "volume": 387500.0}, {"date": "2019-10-30", "close": 51.79, "volume": 511944.0}, {"date": "2019-10-31", "close": 52.09, "volume": 514096.0}, {"date": "2019-11-01", "close": 52.07, "volume": 316667.0}, {"date": "2019-11-04", "close": 52.3, "volume": 254367.0}, {"date": "2019-11-05", "close": 52.45, "volume": 310482.0}, {"date": "2019-11-06", "close": 52.32, "volume": 418918.0}, {"date": "2019-11-07", "close": 52.65, "volume": 552154.0}, {"date": "2019-11-08", "close": 53.67, "volume": 758671.0}, {"date": "2019-11-11", "close": 53.33, "volume": 332473.0}, {"date": "2019-11-12", "close": 53.7, "volume": 525237.0}, {"date": "2019-11-13", "close": 54.12, "volume": 507291.0}, {"date": "2019-11-14", "close": 54.35, "volume": 397321.0}, {"date": "2019-11-15", "close": 53.73, "volume": 580635.0}, {"date": "2019-11-18", "close": 53.86, "volume": 386013.0}, {"date": "2019-11-19", "close": 54.27, "volume": 558436.0}, {"date": "2019-11-20", "close": 53.54, "volume": 500297.0}, {"date": "2019-11-21", "close": 53.34, "volume": 310704.0}, {"date": "2019-11-22", "close": 53.58, "volume": 238729.0}, {"date": "2019-11-25", "close": 53.96, "volume": 454865.0}, {"date": "2019-11-26", "close": 54.85, "volume": 351574.0}, {"date": "2019-11-27", "close": 55.73, "volume": 410827.0}, {"date": "2019-11-29", "close": 54.65, "volume": 226253.0}, {"date": "2019-12-02", "close": 54.39, "volume": 768502.0}, {"date": "2019-12-03", "close": 53.57, "volume": 511955.0}, {"date": "2019-12-04", "close": 53.47, "volume": 510707.0}, {"date": "2019-12-05", "close": 53.84, "volume": 450251.0}, {"date": "2019-12-06", "close": 53.9, "volume": 403086.0}, {"date": "2019-12-09", "close": 54.56, "volume": 568051.0}, {"date": "2019-12-10", "close": 54.2, "volume": 409131.0}, {"date": "2019-12-11", "close": 54.45, "volume": 418221.0}, {"date": "2019-12-12", "close": 54.0, "volume": 588631.0}, {"date": "2019-12-13", "close": 53.25, "volume": 809001.0}, {"date": "2019-12-16", "close": 53.84, "volume": 679590.0}, {"date": "2019-12-17", "close": 54.12, "volume": 573829.0}, {"date": "2019-12-18", "close": 53.32, "volume": 591760.0}, {"date": "2019-12-19", "close": 52.81, "volume": 762469.0}, {"date": "2019-12-20", "close": 52.79, "volume": 1146771.0}, {"date": "2019-12-23", "close": 52.07, "volume": 501224.0}, {"date": "2019-12-24", "close": 52.43, "volume": 372214.0}, {"date": "2019-12-26", "close": 51.81, "volume": 388168.0}, {"date": "2019-12-27", "close": 52.28, "volume": 1128384.0}, {"date": "2019-12-30", "close": 51.84, "volume": 335119.0}, {"date": "2019-12-31", "close": 51.99, "volume": 472282.0}, {"date": "2020-01-02", "close": 51.36, "volume": 583329.0}, {"date": "2020-01-03", "close": 51.49, "volume": 677726.0}, {"date": "2020-01-06", "close": 51.01, "volume": 462547.0}, {"date": "2020-01-07", "close": 50.58, "volume": 315751.0}, {"date": "2020-01-08", "close": 50.19, "volume": 546610.0}, {"date": "2020-01-09", "close": 50.89, "volume": 775772.0}, {"date": "2020-01-10", "close": 50.66, "volume": 547446.0}, {"date": "2020-01-13", "close": 50.47, "volume": 392312.0}, {"date": "2020-01-14", "close": 50.49, "volume": 394691.0}, {"date": "2020-01-15", "close": 50.64, "volume": 344697.0}, {"date": "2020-01-16", "close": 51.29, "volume": 750477.0}, {"date": "2020-01-17", "close": 51.88, "volume": 677458.0}, {"date": "2020-01-21", "close": 51.63, "volume": 557563.0}, {"date": "2020-01-22", "close": 52.26, "volume": 433905.0}, {"date": "2020-01-23", "close": 52.31, "volume": 489371.0}, {"date": "2020-01-24", "close": 51.33, "volume": 380840.0}, {"date": "2020-01-27", "close": 50.84, "volume": 351230.0}, {"date": "2020-01-28", "close": 50.96, "volume": 275267.0}, {"date": "2020-01-29", "close": 50.46, "volume": 254903.0}, {"date": "2020-01-30", "close": 50.7, "volume": 214936.0}, {"date": "2020-01-31", "close": 49.61, "volume": 440583.0}, {"date": "2020-02-03", "close": 50.21, "volume": 391097.0}, {"date": "2020-02-04", "close": 51.0, "volume": 448493.0}, {"date": "2020-02-05", "close": 51.86, "volume": 460734.0}, {"date": "2020-02-06", "close": 52.0, "volume": 472437.0}, {"date": "2020-02-07", "close": 51.89, "volume": 562037.0}, {"date": "2020-02-10", "close": 51.83, "volume": 388163.0}, {"date": "2020-02-11", "close": 52.62, "volume": 580903.0}, {"date": "2020-02-12", "close": 51.52, "volume": 1518081.0}, {"date": "2020-02-13", "close": 52.02, "volume": 614250.0}, {"date": "2020-02-14", "close": 48.93, "volume": 1668002.0}, {"date": "2020-02-18", "close": 49.36, "volume": 952789.0}, {"date": "2020-02-19", "close": 47.32, "volume": 1582957.0}, {"date": "2020-02-20", "close": 48.18, "volume": 917363.0}, {"date": "2020-02-21", "close": 48.09, "volume": 793538.0}, {"date": "2020-02-24", "close": 47.27, "volume": 825670.0}, {"date": "2020-02-25", "close": 46.57, "volume": 1156484.0}, {"date": "2020-02-26", "close": 45.44, "volume": 973753.0}, {"date": "2020-02-27", "close": 44.21, "volume": 1258222.0}, {"date": "2020-02-28", "close": 43.64, "volume": 1261450.0}, {"date": "2020-03-02", "close": 46.81, "volume": 1084993.0}, {"date": "2020-03-03", "close": 46.52, "volume": 1350447.0}, {"date": "2020-03-04", "close": 47.34, "volume": 929086.0}, {"date": "2020-03-05", "close": 46.26, "volume": 1039697.0}, {"date": "2020-03-06", "close": 44.83, "volume": 954954.0}, {"date": "2020-03-09", "close": 39.35, "volume": 1033113.0}, {"date": "2020-03-10", "close": 39.6, "volume": 779077.0}, {"date": "2020-03-11", "close": 37.81, "volume": 1143555.0}, {"date": "2020-03-12", "close": 35.59, "volume": 1308501.0}, {"date": "2020-03-13", "close": 37.64, "volume": 1468428.0}, {"date": "2020-03-16", "close": 33.88, "volume": 1369735.0}, {"date": "2020-03-17", "close": 34.21, "volume": 1733201.0}, {"date": "2020-03-18", "close": 19.54, "volume": 2285904.0}, {"date": "2020-03-19", "close": 27.12, "volume": 3867797.0}, {"date": "2020-03-20", "close": 26.83, "volume": 2658996.0}, {"date": "2020-03-23", "close": 19.94, "volume": 1475223.0}, {"date": "2020-03-24", "close": 21.67, "volume": 2017817.0}, {"date": "2020-03-25", "close": 24.59, "volume": 2474979.0}, {"date": "2020-03-26", "close": 31.0, "volume": 2131318.0}, {"date": "2020-03-27", "close": 29.9, "volume": 1426262.0}, {"date": "2020-03-30", "close": 28.32, "volume": 877443.0}, {"date": "2020-03-31", "close": 26.34, "volume": 1663531.0}, {"date": "2020-04-01", "close": 24.17, "volume": 1465467.0}, {"date": "2020-04-02", "close": 24.04, "volume": 939028.0}, {"date": "2020-04-03", "close": 21.55, "volume": 1177481.0}, {"date": "2020-04-06", "close": 25.0, "volume": 1414613.0}, {"date": "2020-04-07", "close": 27.35, "volume": 2823323.0}, {"date": "2020-04-08", "close": 28.99, "volume": 1922911.0}, {"date": "2020-04-09", "close": 30.16, "volume": 2189197.0}, {"date": "2020-04-13", "close": 28.56, "volume": 1330611.0}, {"date": "2020-04-14", "close": 27.78, "volume": 1405807.0}, {"date": "2020-04-15", "close": 26.0, "volume": 1684050.0}, {"date": "2020-04-16", "close": 24.1, "volume": 2211102.0}, {"date": "2020-04-17", "close": 25.54, "volume": 1838301.0}, {"date": "2020-04-20", "close": 24.2, "volume": 1407715.0}, {"date": "2020-04-21", "close": 23.43, "volume": 2086717.0}, {"date": "2020-04-22", "close": 23.92, "volume": 1447775.0}, {"date": "2020-04-23", "close": 24.86, "volume": 1203997.0}, {"date": "2020-04-24", "close": 24.42, "volume": 956942.0}, {"date": "2020-04-27", "close": 25.15, "volume": 1306068.0}, {"date": "2020-04-28", "close": 26.59, "volume": 1121510.0}, {"date": "2020-04-29", "close": 29.01, "volume": 1332243.0}, {"date": "2020-04-30", "close": 27.32, "volume": 898119.0}, {"date": "2020-05-01", "close": 26.0, "volume": 813780.0}, {"date": "2020-05-04", "close": 26.01, "volume": 988791.0}, {"date": "2020-05-05", "close": 26.75, "volume": 862872.0}, {"date": "2020-05-06", "close": 26.23, "volume": 783769.0}, {"date": "2020-05-07", "close": 28.96, "volume": 1207187.0}, {"date": "2020-05-08", "close": 27.87, "volume": 1456646.0}, {"date": "2020-05-11", "close": 28.62, "volume": 1618958.0}, {"date": "2020-05-12", "close": 27.19, "volume": 1385124.0}, {"date": "2020-05-13", "close": 25.62, "volume": 783600.0}, {"date": "2020-05-14", "close": 26.9, "volume": 1649780.0}, {"date": "2020-05-15", "close": 26.78, "volume": 1114728.0}, {"date": "2020-05-18", "close": 29.06, "volume": 1127104.0}, {"date": "2020-05-19", "close": 29.56, "volume": 1313902.0}, {"date": "2020-05-20", "close": 32.24, "volume": 1354062.0}, {"date": "2020-05-21", "close": 30.98, "volume": 1320963.0}, {"date": "2020-05-22", "close": 30.13, "volume": 715412.0}, {"date": "2020-05-26", "close": 32.78, "volume": 1820306.0}, {"date": "2020-05-27", "close": 37.42, "volume": 5904551.0}, {"date": "2020-05-28", "close": 33.75, "volume": 4149026.0}, {"date": "2020-05-29", "close": 33.05, "volume": 18389610.0}, {"date": "2020-06-01", "close": 34.35, "volume": 6681919.0}, {"date": "2020-06-02", "close": 34.88, "volume": 3466445.0}, {"date": "2020-06-03", "close": 35.89, "volume": 1992285.0}, {"date": "2020-06-04", "close": 35.59, "volume": 1474907.0}, {"date": "2020-06-05", "close": 37.77, "volume": 1805994.0}, {"date": "2020-06-08", "close": 41.02, "volume": 2745927.0}, {"date": "2020-06-09", "close": 38.27, "volume": 1795539.0}, {"date": "2020-06-10", "close": 36.64, "volume": 1577099.0}, {"date": "2020-06-11", "close": 34.64, "volume": 2756110.0}, {"date": "2020-06-12", "close": 37.67, "volume": 2201070.0}, {"date": "2020-06-15", "close": 36.87, "volume": 1737123.0}, {"date": "2020-06-16", "close": 37.79, "volume": 1467716.0}, {"date": "2020-06-17", "close": 37.06, "volume": 1091423.0}, {"date": "2020-06-18", "close": 36.57, "volume": 1042103.0}, {"date": "2020-06-19", "close": 36.06, "volume": 1791168.0}, {"date": "2020-06-22", "close": 37.82, "volume": 1233553.0}, {"date": "2020-06-23", "close": 37.9, "volume": 1728576.0}, {"date": "2020-06-24", "close": 35.28, "volume": 1379255.0}, {"date": "2020-06-25", "close": 36.71, "volume": 1214437.0}, {"date": "2020-06-26", "close": 34.23, "volume": 2804960.0}, {"date": "2020-06-29", "close": 35.68, "volume": 1196516.0}, {"date": "2020-06-30", "close": 36.27, "volume": 1637804.0}, {"date": "2020-07-01", "close": 34.43, "volume": 1414497.0}, {"date": "2020-07-02", "close": 34.52, "volume": 1327392.0}, {"date": "2020-07-06", "close": 34.55, "volume": 804920.0}, {"date": "2020-07-07", "close": 31.83, "volume": 1550009.0}, {"date": "2020-07-08", "close": 32.46, "volume": 932443.0}, {"date": "2020-07-09", "close": 31.49, "volume": 1764145.0}, {"date": "2020-07-10", "close": 32.45, "volume": 752970.0}, {"date": "2020-07-13", "close": 32.56, "volume": 1249934.0}, {"date": "2020-07-14", "close": 32.3, "volume": 1142458.0}, {"date": "2020-07-15", "close": 35.21, "volume": 1308930.0}, {"date": "2020-07-16", "close": 34.75, "volume": 1176708.0}, {"date": "2020-07-17", "close": 34.8, "volume": 1287502.0}, {"date": "2020-07-20", "close": 34.53, "volume": 1139814.0}, {"date": "2020-07-21", "close": 35.47, "volume": 869726.0}, {"date": "2020-07-22", "close": 36.34, "volume": 917959.0}, {"date": "2020-07-23", "close": 35.94, "volume": 679908.0}, {"date": "2020-07-24", "close": 35.33, "volume": 555362.0}, {"date": "2020-07-27", "close": 34.8, "volume": 954780.0}, {"date": "2020-07-28", "close": 34.65, "volume": 1383405.0}, {"date": "2020-07-29", "close": 35.48, "volume": 708447.0}, {"date": "2020-07-30", "close": 35.52, "volume": 528428.0}, {"date": "2020-07-31", "close": 35.83, "volume": 735302.0}, {"date": "2020-08-03", "close": 35.63, "volume": 635913.0}, {"date": "2020-08-04", "close": 35.31, "volume": 517049.0}, {"date": "2020-08-05", "close": 36.02, "volume": 720379.0}, {"date": "2020-08-06", "close": 36.09, "volume": 671161.0}, {"date": "2020-08-07", "close": 35.82, "volume": 1470766.0}, {"date": "2020-08-10", "close": 37.53, "volume": 830766.0}, {"date": "2020-08-11", "close": 37.91, "volume": 799241.0}, {"date": "2020-08-12", "close": 37.44, "volume": 635274.0}, {"date": "2020-08-13", "close": 35.91, "volume": 732052.0}, {"date": "2020-08-14", "close": 36.25, "volume": 548619.0}, {"date": "2020-08-17", "close": 36.22, "volume": 823221.0}, {"date": "2020-08-18", "close": 36.0, "volume": 496458.0}, {"date": "2020-08-19", "close": 35.59, "volume": 366746.0}, {"date": "2020-08-20", "close": 35.03, "volume": 602339.0}, {"date": "2020-08-21", "close": 34.78, "volume": 350711.0}, {"date": "2020-08-24", "close": 36.2, "volume": 341510.0}, {"date": "2020-08-25", "close": 35.74, "volume": 266354.0}, {"date": "2020-08-26", "close": 35.19, "volume": 765580.0}, {"date": "2020-08-27", "close": 35.85, "volume": 465526.0}, {"date": "2020-08-28", "close": 35.9, "volume": 322968.0}, {"date": "2020-08-31", "close": 35.7, "volume": 991788.0}, {"date": "2020-09-01", "close": 36.31, "volume": 861409.0}, {"date": "2020-09-02", "close": 37.78, "volume": 720531.0}, {"date": "2020-09-03", "close": 37.58, "volume": 531847.0}, {"date": "2020-09-04", "close": 37.42, "volume": 894984.0}, {"date": "2020-09-08", "close": 36.68, "volume": 1337065.0}, {"date": "2020-09-09", "close": 37.4, "volume": 657112.0}, {"date": "2020-09-10", "close": 37.31, "volume": 950159.0}, {"date": "2020-09-11", "close": 37.36, "volume": 842214.0}, {"date": "2020-09-14", "close": 38.29, "volume": 811996.0}, {"date": "2020-09-15", "close": 38.56, "volume": 480572.0}, {"date": "2020-09-16", "close": 37.55, "volume": 1068009.0}, {"date": "2020-09-17", "close": 37.39, "volume": 668685.0}, {"date": "2020-09-18", "close": 37.21, "volume": 1439626.0}, {"date": "2020-09-21", "close": 36.18, "volume": 949528.0}, {"date": "2020-09-22", "close": 36.27, "volume": 634731.0}, {"date": "2020-09-23", "close": 35.47, "volume": 775234.0}, {"date": "2020-09-24", "close": 35.14, "volume": 700645.0}, {"date": "2020-09-25", "close": 35.72, "volume": 357067.0}, {"date": "2020-09-28", "close": 37.15, "volume": 447018.0}, {"date": "2020-09-29", "close": 36.44, "volume": 389618.0}, {"date": "2020-09-30", "close": 37.01, "volume": 609261.0}, {"date": "2020-10-01", "close": 37.8, "volume": 599068.0}, {"date": "2020-10-02", "close": 39.69, "volume": 797389.0}, {"date": "2020-10-05", "close": 40.95, "volume": 453873.0}, {"date": "2020-10-06", "close": 41.81, "volume": 984539.0}, {"date": "2020-10-07", "close": 42.33, "volume": 811875.0}, {"date": "2020-10-08", "close": 42.7, "volume": 479811.0}, {"date": "2020-10-09", "close": 42.75, "volume": 627610.0}, {"date": "2020-10-12", "close": 43.77, "volume": 573744.0}, {"date": "2020-10-13", "close": 42.83, "volume": 536489.0}, {"date": "2020-10-14", "close": 42.33, "volume": 573933.0}, {"date": "2020-10-15", "close": 42.83, "volume": 639020.0}, {"date": "2020-10-16", "close": 42.57, "volume": 466345.0}, {"date": "2020-10-19", "close": 42.0, "volume": 293221.0}, {"date": "2020-10-20", "close": 42.59, "volume": 390160.0}, {"date": "2020-10-21", "close": 40.95, "volume": 731868.0}, {"date": "2020-10-22", "close": 41.92, "volume": 658311.0}, {"date": "2020-10-23", "close": 43.53, "volume": 444191.0}, {"date": "2020-10-26", "close": 41.9, "volume": 671510.0}, {"date": "2020-10-27", "close": 40.25, "volume": 788947.0}, {"date": "2020-10-28", "close": 38.8, "volume": 797840.0}, {"date": "2020-10-29", "close": 39.54, "volume": 825402.0}, {"date": "2020-10-30", "close": 39.85, "volume": 736772.0}, {"date": "2020-11-02", "close": 40.74, "volume": 930668.0}, {"date": "2020-11-03", "close": 42.24, "volume": 904350.0}, {"date": "2020-11-04", "close": 41.91, "volume": 669505.0}, {"date": "2020-11-05", "close": 41.94, "volume": 1089697.0}, {"date": "2020-11-06", "close": 41.02, "volume": 813376.0}, {"date": "2020-11-09", "close": 44.13, "volume": 1325890.0}, {"date": "2020-11-10", "close": 44.39, "volume": 805642.0}, {"date": "2020-11-11", "close": 43.23, "volume": 478745.0}, {"date": "2020-11-12", "close": 41.93, "volume": 739697.0}, {"date": "2020-11-13", "close": 42.66, "volume": 580473.0}, {"date": "2020-11-16", "close": 45.83, "volume": 1026361.0}, {"date": "2020-11-17", "close": 46.13, "volume": 1207597.0}, {"date": "2020-11-18", "close": 45.34, "volume": 872694.0}, {"date": "2020-11-19", "close": 45.64, "volume": 401303.0}, {"date": "2020-11-20", "close": 45.02, "volume": 514530.0}, {"date": "2020-11-23", "close": 45.03, "volume": 774751.0}, {"date": "2020-11-24", "close": 46.26, "volume": 964031.0}, {"date": "2020-11-25", "close": 45.78, "volume": 669722.0}, {"date": "2020-11-27", "close": 45.34, "volume": 171222.0}, {"date": "2020-11-30", "close": 43.86, "volume": 607257.0}, {"date": "2020-12-01", "close": 45.08, "volume": 681909.0}, {"date": "2020-12-02", "close": 45.41, "volume": 349495.0}, {"date": "2020-12-03", "close": 45.08, "volume": 399111.0}, {"date": "2020-12-04", "close": 45.89, "volume": 520178.0}, {"date": "2020-12-07", "close": 45.12, "volume": 412727.0}, {"date": "2020-12-08", "close": 44.47, "volume": 910827.0}, {"date": "2020-12-09", "close": 44.57, "volume": 1454146.0}, {"date": "2020-12-10", "close": 44.49, "volume": 1017517.0}, {"date": "2020-12-11", "close": 43.27, "volume": 727918.0}, {"date": "2020-12-14", "close": 42.79, "volume": 651182.0}, {"date": "2020-12-15", "close": 44.86, "volume": 1127768.0}, {"date": "2020-12-16", "close": 45.91, "volume": 765967.0}, {"date": "2020-12-17", "close": 44.6, "volume": 645446.0}, {"date": "2020-12-18", "close": 43.98, "volume": 2100022.0}, {"date": "2020-12-21", "close": 44.39, "volume": 843866.0}, {"date": "2020-12-22", "close": 43.81, "volume": 384974.0}, {"date": "2020-12-23", "close": 44.18, "volume": 421616.0}, {"date": "2020-12-24", "close": 43.91, "volume": 129052.0}, {"date": "2020-12-28", "close": 43.67, "volume": 247245.0}, {"date": "2020-12-29", "close": 42.8, "volume": 475141.0}, {"date": "2020-12-30", "close": 43.1, "volume": 339024.0}, {"date": "2020-12-31", "close": 43.2, "volume": 437118.0}, {"date": "2021-01-04", "close": 42.16, "volume": 658627.0}, {"date": "2021-01-05", "close": 42.64, "volume": 764193.0}, {"date": "2021-01-06", "close": 45.39, "volume": 1071843.0}, {"date": "2021-01-07", "close": 47.08, "volume": 721733.0}, {"date": "2021-01-08", "close": 47.92, "volume": 1200305.0}, {"date": "2021-01-11", "close": 48.64, "volume": 1022351.0}, {"date": "2021-01-12", "close": 48.36, "volume": 636405.0}, {"date": "2021-01-13", "close": 48.17, "volume": 745897.0}, {"date": "2021-01-14", "close": 48.47, "volume": 507634.0}, {"date": "2021-01-15", "close": 48.1, "volume": 490463.0}, {"date": "2021-01-19", "close": 47.26, "volume": 995701.0}, {"date": "2021-01-20", "close": 48.36, "volume": 880803.0}, {"date": "2021-01-21", "close": 46.79, "volume": 1157109.0}, {"date": "2021-01-22", "close": 45.81, "volume": 1901804.0}, {"date": "2021-01-25", "close": 44.98, "volume": 559908.0}, {"date": "2021-01-26", "close": 43.53, "volume": 736404.0}, {"date": "2021-01-27", "close": 42.33, "volume": 906044.0}, {"date": "2021-01-28", "close": 43.68, "volume": 953401.0}, {"date": "2021-01-29", "close": 41.83, "volume": 789033.0}, {"date": "2021-02-01", "close": 43.22, "volume": 717800.0}, {"date": "2021-02-02", "close": 43.68, "volume": 761502.0}, {"date": "2021-02-03", "close": 42.34, "volume": 997078.0}, {"date": "2021-02-04", "close": 43.89, "volume": 677792.0}, {"date": "2021-02-05", "close": 43.67, "volume": 444909.0}, {"date": "2021-02-08", "close": 44.63, "volume": 360003.0}, {"date": "2021-02-09", "close": 45.03, "volume": 434849.0}, {"date": "2021-02-10", "close": 44.73, "volume": 552363.0}, {"date": "2021-02-11", "close": 44.5, "volume": 943153.0}, {"date": "2021-02-12", "close": 43.53, "volume": 669847.0}, {"date": "2021-02-16", "close": 44.58, "volume": 706487.0}, {"date": "2021-02-17", "close": 44.45, "volume": 467764.0}, {"date": "2021-02-18", "close": 43.38, "volume": 573589.0}, {"date": "2021-02-19", "close": 44.22, "volume": 1254977.0}, {"date": "2021-02-22", "close": 43.3, "volume": 892555.0}, {"date": "2021-02-23", "close": 42.64, "volume": 952721.0}, {"date": "2021-02-24", "close": 43.24, "volume": 1062354.0}, {"date": "2021-02-25", "close": 41.2, "volume": 1345661.0}, {"date": "2021-02-26", "close": 41.23, "volume": 1219092.0}, {"date": "2021-03-01", "close": 43.39, "volume": 1022888.0}, {"date": "2021-03-02", "close": 42.31, "volume": 1165140.0}, {"date": "2021-03-03", "close": 42.53, "volume": 1185244.0}, {"date": "2021-03-04", "close": 41.24, "volume": 1221948.0}, {"date": "2021-03-05", "close": 42.27, "volume": 1515549.0}, {"date": "2021-03-08", "close": 42.35, "volume": 1102032.0}, {"date": "2021-03-09", "close": 42.52, "volume": 879285.0}, {"date": "2021-03-10", "close": 44.0, "volume": 882134.0}, {"date": "2021-03-11", "close": 45.49, "volume": 1305641.0}, {"date": "2021-03-12", "close": 45.92, "volume": 824551.0}, {"date": "2021-03-15", "close": 45.82, "volume": 778567.0}, {"date": "2021-03-16", "close": 45.3, "volume": 563111.0}, {"date": "2021-03-17", "close": 46.41, "volume": 644787.0}, {"date": "2021-03-18", "close": 44.37, "volume": 1004103.0}, {"date": "2021-03-19", "close": 43.5, "volume": 2755919.0}, {"date": "2021-03-22", "close": 42.79, "volume": 1283525.0}, {"date": "2021-03-23", "close": 42.39, "volume": 1169565.0}, {"date": "2021-03-24", "close": 41.85, "volume": 846459.0}, {"date": "2021-03-25", "close": 42.86, "volume": 818054.0}, {"date": "2021-03-26", "close": 44.42, "volume": 700484.0}, {"date": "2021-03-29", "close": 44.68, "volume": 1102968.0}, {"date": "2021-03-30", "close": 45.65, "volume": 1159013.0}, {"date": "2021-03-31", "close": 47.49, "volume": 1442690.0}, {"date": "2021-04-01", "close": 46.63, "volume": 1341515.0}, {"date": "2021-04-05", "close": 48.27, "volume": 786289.0}, {"date": "2021-04-06", "close": 47.98, "volume": 1055593.0}, {"date": "2021-04-07", "close": 48.57, "volume": 993481.0}, {"date": "2021-04-08", "close": 49.64, "volume": 1006693.0}, {"date": "2021-04-09", "close": 49.9, "volume": 1223519.0}, {"date": "2021-04-12", "close": 49.09, "volume": 738589.0}, {"date": "2021-04-13", "close": 48.7, "volume": 802717.0}, {"date": "2021-04-14", "close": 48.8, "volume": 1017551.0}, {"date": "2021-04-15", "close": 48.8, "volume": 1451578.0}, {"date": "2021-04-16", "close": 49.14, "volume": 1399078.0}, {"date": "2021-04-19", "close": 49.99, "volume": 1298349.0}, {"date": "2021-04-20", "close": 49.01, "volume": 1153919.0}, {"date": "2021-04-21", "close": 50.06, "volume": 856869.0}, {"date": "2021-04-22", "close": 50.5, "volume": 1312474.0}, {"date": "2021-04-23", "close": 51.68, "volume": 758585.0}, {"date": "2021-04-26", "close": 52.28, "volume": 476164.0}, {"date": "2021-04-27", "close": 52.97, "volume": 586965.0}, {"date": "2021-04-28", "close": 53.44, "volume": 526592.0}, {"date": "2021-04-29", "close": 53.41, "volume": 537618.0}, {"date": "2021-04-30", "close": 52.58, "volume": 596321.0}, {"date": "2021-05-03", "close": 52.73, "volume": 495816.0}, {"date": "2021-05-04", "close": 52.37, "volume": 677969.0}, {"date": "2021-05-05", "close": 52.0, "volume": 508858.0}, {"date": "2021-05-06", "close": 49.4, "volume": 999202.0}, {"date": "2021-05-07", "close": 49.7, "volume": 1208476.0}, {"date": "2021-05-10", "close": 48.16, "volume": 1140870.0}, {"date": "2021-05-11", "close": 46.54, "volume": 1622682.0}, {"date": "2021-05-12", "close": 46.06, "volume": 1230498.0}, {"date": "2021-05-13", "close": 47.45, "volume": 1291406.0}, {"date": "2021-05-14", "close": 47.53, "volume": 1130598.0}, {"date": "2021-05-17", "close": 48.05, "volume": 685952.0}, {"date": "2021-05-18", "close": 47.94, "volume": 705309.0}, {"date": "2021-05-19", "close": 47.84, "volume": 476919.0}, {"date": "2021-05-20", "close": 47.85, "volume": 456542.0}, {"date": "2021-05-21", "close": 47.99, "volume": 405820.0}, {"date": "2021-05-24", "close": 47.49, "volume": 374884.0}, {"date": "2021-05-25", "close": 46.87, "volume": 575043.0}, {"date": "2021-05-26", "close": 48.1, "volume": 535750.0}, {"date": "2021-05-27", "close": 48.38, "volume": 851955.0}, {"date": "2021-05-28", "close": 47.84, "volume": 722877.0}, {"date": "2021-06-01", "close": 47.99, "volume": 640126.0}, {"date": "2021-06-02", "close": 47.54, "volume": 638918.0}, {"date": "2021-06-03", "close": 47.22, "volume": 424943.0}, {"date": "2021-06-04", "close": 47.37, "volume": 307979.0}, {"date": "2021-06-07", "close": 48.62, "volume": 722275.0}, {"date": "2021-06-08", "close": 48.92, "volume": 623958.0}, {"date": "2021-06-09", "close": 48.56, "volume": 453308.0}, {"date": "2021-06-10", "close": 47.56, "volume": 530678.0}, {"date": "2021-06-11", "close": 47.61, "volume": 508326.0}, {"date": "2021-06-14", "close": 47.47, "volume": 414587.0}, {"date": "2021-06-15", "close": 47.88, "volume": 867556.0}, {"date": "2021-06-16", "close": 47.89, "volume": 645496.0}, {"date": "2021-06-17", "close": 46.17, "volume": 402110.0}, {"date": "2021-06-18", "close": 44.66, "volume": 1214332.0}, {"date": "2021-06-21", "close": 45.95, "volume": 598758.0}, {"date": "2021-06-22", "close": 46.29, "volume": 509392.0}, {"date": "2021-06-23", "close": 46.07, "volume": 379563.0}, {"date": "2021-06-24", "close": 46.24, "volume": 330940.0}, {"date": "2021-06-25", "close": 46.93, "volume": 1320051.0}, {"date": "2021-06-28", "close": 45.97, "volume": 657522.0}, {"date": "2021-06-29", "close": 45.42, "volume": 348613.0}, {"date": "2021-06-30", "close": 44.95, "volume": 541149.0}, {"date": "2021-07-01", "close": 45.7, "volume": 821994.0}, {"date": "2021-07-02", "close": 45.34, "volume": 441725.0}, {"date": "2021-07-06", "close": 44.29, "volume": 489037.0}, {"date": "2021-07-07", "close": 43.74, "volume": 413045.0}, {"date": "2021-07-08", "close": 43.2, "volume": 641643.0}, {"date": "2021-07-09", "close": 43.92, "volume": 452677.0}, {"date": "2021-07-12", "close": 44.83, "volume": 682495.0}, {"date": "2021-07-13", "close": 43.92, "volume": 751986.0}, {"date": "2021-07-14", "close": 44.18, "volume": 448431.0}, {"date": "2021-07-15", "close": 44.4, "volume": 443808.0}, {"date": "2021-07-16", "close": 43.92, "volume": 529495.0}, {"date": "2021-07-19", "close": 42.44, "volume": 651584.0}, {"date": "2021-07-20", "close": 43.46, "volume": 1016242.0}, {"date": "2021-07-21", "close": 44.01, "volume": 456407.0}, {"date": "2021-07-22", "close": 43.3, "volume": 306524.0}, {"date": "2021-07-23", "close": 43.75, "volume": 307872.0}, {"date": "2021-07-26", "close": 43.74, "volume": 257953.0}, {"date": "2021-07-27", "close": 43.52, "volume": 364098.0}, {"date": "2021-07-28", "close": 44.29, "volume": 430694.0}, {"date": "2021-07-29", "close": 45.04, "volume": 424242.0}, {"date": "2021-07-30", "close": 45.17, "volume": 595451.0}, {"date": "2021-08-02", "close": 44.99, "volume": 1085248.0}, {"date": "2021-08-03", "close": 45.12, "volume": 488940.0}, {"date": "2021-08-04", "close": 45.33, "volume": 763056.0}, {"date": "2021-08-05", "close": 46.24, "volume": 790166.0}, {"date": "2021-08-06", "close": 47.9, "volume": 892950.0}, {"date": "2021-08-09", "close": 47.34, "volume": 720736.0}, {"date": "2021-08-10", "close": 47.42, "volume": 455941.0}, {"date": "2021-08-11", "close": 47.9, "volume": 665428.0}, {"date": "2021-08-12", "close": 47.48, "volume": 856861.0}, {"date": "2021-08-13", "close": 47.6, "volume": 385965.0}, {"date": "2021-08-16", "close": 47.33, "volume": 376573.0}, {"date": "2021-08-17", "close": 46.67, "volume": 384637.0}, {"date": "2021-08-18", "close": 46.88, "volume": 1129426.0}, {"date": "2021-08-19", "close": 45.84, "volume": 443033.0}, {"date": "2021-08-20", "close": 46.71, "volume": 455246.0}, {"date": "2021-08-23", "close": 46.79, "volume": 456194.0}, {"date": "2021-08-24", "close": 47.26, "volume": 256324.0}, {"date": "2021-08-25", "close": 47.12, "volume": 397406.0}, {"date": "2021-08-26", "close": 46.46, "volume": 340495.0}, {"date": "2021-08-27", "close": 47.62, "volume": 490125.0}, {"date": "2021-08-30", "close": 46.81, "volume": 275732.0}, {"date": "2021-08-31", "close": 47.08, "volume": 515711.0}, {"date": "2021-09-01", "close": 46.92, "volume": 383720.0}, {"date": "2021-09-02", "close": 47.13, "volume": 405572.0}, {"date": "2021-09-03", "close": 46.86, "volume": 388852.0}, {"date": "2021-09-07", "close": 46.4, "volume": 470579.0}, {"date": "2021-09-08", "close": 46.16, "volume": 430365.0}, {"date": "2021-09-09", "close": 46.1, "volume": 514763.0}, {"date": "2021-09-10", "close": 45.08, "volume": 404786.0}, {"date": "2021-09-13", "close": 45.87, "volume": 454922.0}, {"date": "2021-09-14", "close": 44.56, "volume": 636930.0}, {"date": "2021-09-15", "close": 44.45, "volume": 701857.0}, {"date": "2021-09-16", "close": 44.54, "volume": 440206.0}, {"date": "2021-09-17", "close": 44.35, "volume": 1739971.0}, {"date": "2021-09-20", "close": 43.82, "volume": 619416.0}, {"date": "2021-09-21", "close": 43.49, "volume": 411359.0}, {"date": "2021-09-22", "close": 44.2, "volume": 287534.0}, {"date": "2021-09-23", "close": 44.77, "volume": 309560.0}, {"date": "2021-09-24", "close": 44.42, "volume": 325325.0}, {"date": "2021-09-27", "close": 45.5, "volume": 462921.0}, {"date": "2021-09-28", "close": 44.49, "volume": 556049.0}, {"date": "2021-09-29", "close": 44.67, "volume": 504514.0}, {"date": "2021-09-30", "close": 44.01, "volume": 447322.0}, {"date": "2021-10-01", "close": 45.5, "volume": 447553.0}, {"date": "2021-10-04", "close": 45.04, "volume": 357113.0}, {"date": "2021-10-05", "close": 44.99, "volume": 376055.0}, {"date": "2021-10-06", "close": 44.7, "volume": 390712.0}, {"date": "2021-10-07", "close": 45.4, "volume": 516526.0}, {"date": "2021-10-08", "close": 45.91, "volume": 457381.0}, {"date": "2021-10-11", "close": 46.36, "volume": 390887.0}, {"date": "2021-10-12", "close": 47.23, "volume": 544491.0}, {"date": "2021-10-13", "close": 47.69, "volume": 452141.0}, {"date": "2021-10-14", "close": 48.96, "volume": 579276.0}, {"date": "2021-10-15", "close": 49.11, "volume": 843352.0}, {"date": "2021-10-18", "close": 48.77, "volume": 495319.0}, {"date": "2021-10-19", "close": 48.83, "volume": 385934.0}, {"date": "2021-10-20", "close": 49.71, "volume": 528930.0}, {"date": "2021-10-21", "close": 49.55, "volume": 285708.0}, {"date": "2021-10-22", "close": 49.03, "volume": 281218.0}, {"date": "2021-10-25", "close": 49.42, "volume": 370953.0}, {"date": "2021-10-26", "close": 49.22, "volume": 256731.0}, {"date": "2021-10-27", "close": 48.02, "volume": 352706.0}, {"date": "2021-10-28", "close": 47.65, "volume": 504869.0}, {"date": "2021-10-29", "close": 48.0, "volume": 416617.0}, {"date": "2021-11-01", "close": 49.37, "volume": 343751.0}, {"date": "2021-11-02", "close": 49.05, "volume": 438742.0}, {"date": "2021-11-03", "close": 47.83, "volume": 701575.0}, {"date": "2021-11-04", "close": 47.19, "volume": 568445.0}, {"date": "2021-11-05", "close": 48.17, "volume": 559913.0}, {"date": "2021-11-08", "close": 47.95, "volume": 379322.0}, {"date": "2021-11-09", "close": 46.49, "volume": 416725.0}, {"date": "2021-11-10", "close": 47.11, "volume": 583440.0}, {"date": "2021-11-11", "close": 46.99, "volume": 329502.0}, {"date": "2021-11-12", "close": 46.38, "volume": 218915.0}, {"date": "2021-11-15", "close": 46.35, "volume": 846184.0}, {"date": "2021-11-16", "close": 46.09, "volume": 590020.0}, {"date": "2021-11-17", "close": 45.56, "volume": 647413.0}, {"date": "2021-11-18", "close": 44.99, "volume": 555085.0}, {"date": "2021-11-19", "close": 45.35, "volume": 909530.0}, {"date": "2021-11-22", "close": 45.07, "volume": 579848.0}, {"date": "2021-11-23", "close": 45.46, "volume": 709160.0}, {"date": "2021-11-24", "close": 45.5, "volume": 484572.0}, {"date": "2021-11-26", "close": 42.86, "volume": 492148.0}, {"date": "2021-11-29", "close": 42.16, "volume": 609333.0}, {"date": "2021-11-30", "close": 41.58, "volume": 693606.0}, {"date": "2021-12-01", "close": 41.7, "volume": 944606.0}, {"date": "2021-12-02", "close": 43.33, "volume": 718132.0}, {"date": "2021-12-03", "close": 42.56, "volume": 525687.0}, {"date": "2021-12-06", "close": 43.38, "volume": 672881.0}, {"date": "2021-12-07", "close": 44.06, "volume": 466372.0}, {"date": "2021-12-08", "close": 44.14, "volume": 469242.0}, {"date": "2021-12-09", "close": 43.81, "volume": 442996.0}, {"date": "2021-12-10", "close": 43.55, "volume": 487311.0}, {"date": "2021-12-13", "close": 43.99, "volume": 843772.0}, {"date": "2021-12-14", "close": 43.63, "volume": 518137.0}, {"date": "2021-12-15", "close": 44.2, "volume": 887751.0}, {"date": "2021-12-16", "close": 43.95, "volume": 977361.0}, {"date": "2021-12-17", "close": 44.0, "volume": 2306422.0}, {"date": "2021-12-20", "close": 41.93, "volume": 786371.0}, {"date": "2021-12-21", "close": 43.34, "volume": 686287.0}, {"date": "2021-12-22", "close": 44.06, "volume": 391634.0}, {"date": "2021-12-23", "close": 44.49, "volume": 308299.0}, {"date": "2021-12-27", "close": 44.93, "volume": 342887.0}, {"date": "2021-12-28", "close": 45.14, "volume": 366948.0}, {"date": "2021-12-29", "close": 45.49, "volume": 439629.0}, {"date": "2021-12-30", "close": 45.56, "volume": 507739.0}, {"date": "2021-12-31", "close": 45.53, "volume": 420704.0}, {"date": "2022-01-03", "close": 45.62, "volume": 709884.0}, {"date": "2022-01-04", "close": 46.25, "volume": 637017.0}, {"date": "2022-01-05", "close": 45.62, "volume": 714654.0}, {"date": "2022-01-06", "close": 46.79, "volume": 867855.0}, {"date": "2022-01-07", "close": 47.72, "volume": 722296.0}, {"date": "2022-01-10", "close": 49.3, "volume": 1012188.0}, {"date": "2022-01-11", "close": 49.29, "volume": 873159.0}, {"date": "2022-01-12", "close": 49.49, "volume": 674126.0}, {"date": "2022-01-13", "close": 49.46, "volume": 411803.0}, {"date": "2022-01-14", "close": 49.34, "volume": 722000.0}, {"date": "2022-01-18", "close": 48.3, "volume": 552617.0}, {"date": "2022-01-19", "close": 46.8, "volume": 1057936.0}, {"date": "2022-01-20", "close": 46.18, "volume": 722844.0}, {"date": "2022-01-21", "close": 44.97, "volume": 802287.0}, {"date": "2022-01-24", "close": 45.4, "volume": 1214872.0}, {"date": "2022-01-25", "close": 45.72, "volume": 1936908.0}, {"date": "2022-01-26", "close": 45.43, "volume": 1169963.0}, {"date": "2022-01-27", "close": 43.89, "volume": 908401.0}, {"date": "2022-01-28", "close": 44.58, "volume": 948767.0}, {"date": "2022-01-31", "close": 45.64, "volume": 1038296.0}, {"date": "2022-02-01", "close": 46.05, "volume": 634571.0}, {"date": "2022-02-02", "close": 45.61, "volume": 675624.0}, {"date": "2022-02-03", "close": 45.1, "volume": 652493.0}, {"date": "2022-02-04", "close": 45.63, "volume": 492902.0}, {"date": "2022-02-07", "close": 45.91, "volume": 593214.0}, {"date": "2022-02-08", "close": 46.91, "volume": 715820.0}, {"date": "2022-02-09", "close": 46.19, "volume": 541630.0}, {"date": "2022-02-10", "close": 45.62, "volume": 875424.0}, {"date": "2022-02-11", "close": 45.79, "volume": 688356.0}, {"date": "2022-02-14", "close": 45.4, "volume": 772862.0}, {"date": "2022-02-15", "close": 46.59, "volume": 845762.0}, {"date": "2022-02-16", "close": 46.67, "volume": 543958.0}, {"date": "2022-02-17", "close": 44.78, "volume": 519716.0}, {"date": "2022-02-18", "close": 45.01, "volume": 875809.0}, {"date": "2022-02-22", "close": 44.44, "volume": 515361.0}, {"date": "2022-02-23", "close": 43.75, "volume": 444176.0}, {"date": "2022-02-24", "close": 43.09, "volume": 696823.0}, {"date": "2022-02-25", "close": 44.41, "volume": 456972.0}, {"date": "2022-02-28", "close": 44.18, "volume": 557849.0}, {"date": "2022-03-01", "close": 42.64, "volume": 1186653.0}, {"date": "2022-03-02", "close": 44.21, "volume": 593721.0}, {"date": "2022-03-03", "close": 43.7, "volume": 415007.0}, {"date": "2022-03-04", "close": 42.36, "volume": 629436.0}, {"date": "2022-03-07", "close": 40.38, "volume": 586071.0}, {"date": "2022-03-08", "close": 39.59, "volume": 898069.0}, {"date": "2022-03-09", "close": 40.99, "volume": 571864.0}, {"date": "2022-03-10", "close": 40.86, "volume": 438326.0}, {"date": "2022-03-11", "close": 40.83, "volume": 470753.0}, {"date": "2022-03-14", "close": 41.81, "volume": 763183.0}, {"date": "2022-03-15", "close": 41.84, "volume": 970104.0}, {"date": "2022-03-16", "close": 42.15, "volume": 1180014.0}, {"date": "2022-03-17", "close": 41.42, "volume": 909211.0}, {"date": "2022-03-18", "close": 41.65, "volume": 1719345.0}, {"date": "2022-03-21", "close": 41.53, "volume": 593354.0}, {"date": "2022-03-22", "close": 42.17, "volume": 405614.0}, {"date": "2022-03-23", "close": 40.96, "volume": 419537.0}, {"date": "2022-03-24", "close": 42.04, "volume": 535195.0}, {"date": "2022-03-25", "close": 42.29, "volume": 479359.0}, {"date": "2022-03-28", "close": 42.25, "volume": 493946.0}, {"date": "2022-03-29", "close": 42.81, "volume": 576915.0}, {"date": "2022-03-30", "close": 41.94, "volume": 428195.0}, {"date": "2022-03-31", "close": 41.21, "volume": 434392.0}, {"date": "2022-04-01", "close": 40.8, "volume": 541456.0}, {"date": "2022-04-04", "close": 40.55, "volume": 544049.0}, {"date": "2022-04-05", "close": 40.6, "volume": 582908.0}, {"date": "2022-04-06", "close": 39.9, "volume": 1511099.0}, {"date": "2022-04-07", "close": 40.14, "volume": 669775.0}, {"date": "2022-04-08", "close": 40.25, "volume": 675671.0}, {"date": "2022-04-11", "close": 40.45, "volume": 681402.0}, {"date": "2022-04-12", "close": 40.12, "volume": 636105.0}, {"date": "2022-04-13", "close": 41.03, "volume": 468854.0}, {"date": "2022-04-14", "close": 41.69, "volume": 497236.0}, {"date": "2022-04-18", "close": 42.17, "volume": 517872.0}, {"date": "2022-04-19", "close": 42.96, "volume": 661713.0}, {"date": "2022-04-20", "close": 43.85, "volume": 632579.0}, {"date": "2022-04-21", "close": 43.53, "volume": 910745.0}, {"date": "2022-04-22", "close": 41.16, "volume": 1013046.0}, {"date": "2022-04-25", "close": 41.54, "volume": 661513.0}, {"date": "2022-04-26", "close": 40.7, "volume": 477880.0}, {"date": "2022-04-27", "close": 40.55, "volume": 347588.0}, {"date": "2022-04-28", "close": 41.62, "volume": 318473.0}, {"date": "2022-04-29", "close": 40.53, "volume": 429990.0}, {"date": "2022-05-02", "close": 40.97, "volume": 610723.0}, {"date": "2022-05-03", "close": 42.11, "volume": 425597.0}, {"date": "2022-05-04", "close": 43.04, "volume": 432354.0}, {"date": "2022-05-05", "close": 41.43, "volume": 540079.0}, {"date": "2022-05-06", "close": 42.15, "volume": 1018208.0}, {"date": "2022-05-09", "close": 41.15, "volume": 1132292.0}, {"date": "2022-05-10", "close": 40.92, "volume": 942036.0}, {"date": "2022-05-11", "close": 40.49, "volume": 799795.0}, {"date": "2022-05-12", "close": 40.35, "volume": 759986.0}, {"date": "2022-05-13", "close": 40.67, "volume": 1016840.0}, {"date": "2022-05-16", "close": 40.5, "volume": 966963.0}, {"date": "2022-05-17", "close": 42.59, "volume": 1116151.0}, {"date": "2022-05-18", "close": 40.9, "volume": 1015494.0}, {"date": "2022-05-19", "close": 41.35, "volume": 999864.0}, {"date": "2022-05-20", "close": 40.48, "volume": 641763.0}, {"date": "2022-05-23", "close": 40.99, "volume": 614733.0}, {"date": "2022-05-24", "close": 40.33, "volume": 500778.0}, {"date": "2022-05-25", "close": 41.01, "volume": 511762.0}, {"date": "2022-05-26", "close": 42.28, "volume": 697516.0}, {"date": "2022-05-27", "close": 42.73, "volume": 327066.0}, {"date": "2022-05-31", "close": 42.79, "volume": 647073.0}, {"date": "2022-06-01", "close": 42.36, "volume": 532652.0}, {"date": "2022-06-02", "close": 42.92, "volume": 444244.0}, {"date": "2022-06-03", "close": 42.32, "volume": 340271.0}, {"date": "2022-06-06", "close": 42.88, "volume": 345790.0}, {"date": "2022-06-07", "close": 43.76, "volume": 393097.0}, {"date": "2022-06-08", "close": 42.98, "volume": 419894.0}, {"date": "2022-06-09", "close": 42.55, "volume": 357623.0}, {"date": "2022-06-10", "close": 40.86, "volume": 401512.0}, {"date": "2022-06-13", "close": 38.84, "volume": 525050.0}, {"date": "2022-06-14", "close": 38.75, "volume": 773329.0}, {"date": "2022-06-15", "close": 38.59, "volume": 694088.0}, {"date": "2022-06-16", "close": 35.67, "volume": 722715.0}, {"date": "2022-06-17", "close": 36.93, "volume": 1445146.0}, {"date": "2022-06-21", "close": 36.96, "volume": 946378.0}, {"date": "2022-06-22", "close": 36.79, "volume": 414041.0}, {"date": "2022-06-23", "close": 37.81, "volume": 525988.0}, {"date": "2022-06-24", "close": 39.35, "volume": 1580909.0}, {"date": "2022-06-27", "close": 39.39, "volume": 496138.0}, {"date": "2022-06-28", "close": 39.09, "volume": 466770.0}, {"date": "2022-06-29", "close": 39.06, "volume": 536765.0}, {"date": "2022-06-30", "close": 38.9, "volume": 470211.0}, {"date": "2022-07-01", "close": 39.52, "volume": 304692.0}, {"date": "2022-07-05", "close": 38.65, "volume": 438804.0}, {"date": "2022-07-06", "close": 38.56, "volume": 313099.0}, {"date": "2022-07-07", "close": 38.82, "volume": 290158.0}, {"date": "2022-07-08", "close": 38.95, "volume": 262897.0}, {"date": "2022-07-11", "close": 38.81, "volume": 317135.0}, {"date": "2022-07-12", "close": 38.88, "volume": 250617.0}, {"date": "2022-07-13", "close": 38.97, "volume": 348675.0}, {"date": "2022-07-14", "close": 38.6, "volume": 239345.0}, {"date": "2022-07-15", "close": 39.34, "volume": 412873.0}, {"date": "2022-07-18", "close": 38.53, "volume": 439365.0}, {"date": "2022-07-19", "close": 39.6, "volume": 421856.0}, {"date": "2022-07-20", "close": 39.9, "volume": 335721.0}, {"date": "2022-07-21", "close": 40.09, "volume": 384186.0}, {"date": "2022-07-22", "close": 39.9, "volume": 329586.0}, {"date": "2022-07-25", "close": 40.93, "volume": 321283.0}, {"date": "2022-07-26", "close": 40.53, "volume": 286315.0}, {"date": "2022-07-27", "close": 40.88, "volume": 355787.0}, {"date": "2022-07-28", "close": 41.36, "volume": 284217.0}, {"date": "2022-07-29", "close": 41.76, "volume": 322723.0}, {"date": "2022-08-01", "close": 42.16, "volume": 420667.0}, {"date": "2022-08-02", "close": 41.59, "volume": 343867.0}, {"date": "2022-08-03", "close": 42.24, "volume": 355240.0}, {"date": "2022-08-04", "close": 42.59, "volume": 309887.0}, {"date": "2022-08-05", "close": 42.83, "volume": 435454.0}, {"date": "2022-08-08", "close": 42.69, "volume": 415225.0}, {"date": "2022-08-09", "close": 41.87, "volume": 455498.0}, {"date": "2022-08-10", "close": 42.78, "volume": 509221.0}, {"date": "2022-08-11", "close": 42.93, "volume": 505654.0}, {"date": "2022-08-12", "close": 43.74, "volume": 306479.0}, {"date": "2022-08-15", "close": 43.82, "volume": 379162.0}, {"date": "2022-08-16", "close": 44.24, "volume": 423836.0}, {"date": "2022-08-17", "close": 43.95, "volume": 372457.0}, {"date": "2022-08-18", "close": 44.1, "volume": 432308.0}, {"date": "2022-08-19", "close": 43.33, "volume": 540928.0}, {"date": "2022-08-22", "close": 42.09, "volume": 512217.0}, {"date": "2022-08-23", "close": 42.05, "volume": 310604.0}, {"date": "2022-08-24", "close": 41.41, "volume": 323144.0}, {"date": "2022-08-25", "close": 41.98, "volume": 619672.0}, {"date": "2022-08-26", "close": 40.93, "volume": 358587.0}, {"date": "2022-08-29", "close": 40.68, "volume": 283487.0}, {"date": "2022-08-30", "close": 40.55, "volume": 373970.0}, {"date": "2022-08-31", "close": 39.99, "volume": 612604.0}, {"date": "2022-09-01", "close": 39.08, "volume": 313678.0}, {"date": "2022-09-02", "close": 38.86, "volume": 409389.0}, {"date": "2022-09-06", "close": 38.5, "volume": 497949.0}, {"date": "2022-09-07", "close": 39.23, "volume": 449799.0}, {"date": "2022-09-08", "close": 39.6, "volume": 397083.0}, {"date": "2022-09-09", "close": 40.68, "volume": 386386.0}, {"date": "2022-09-12", "close": 40.97, "volume": 491715.0}, {"date": "2022-09-13", "close": 39.44, "volume": 416914.0}, {"date": "2022-09-14", "close": 39.07, "volume": 434316.0}, {"date": "2022-09-15", "close": 39.14, "volume": 506749.0}, {"date": "2022-09-16", "close": 38.91, "volume": 1139427.0}, {"date": "2022-09-19", "close": 39.31, "volume": 390475.0}, {"date": "2022-09-20", "close": 38.86, "volume": 391731.0}, {"date": "2022-09-21", "close": 38.14, "volume": 464424.0}, {"date": "2022-09-22", "close": 36.94, "volume": 540170.0}, {"date": "2022-09-23", "close": 36.0, "volume": 875017.0}, {"date": "2022-09-26", "close": 35.06, "volume": 744978.0}, {"date": "2022-09-27", "close": 34.7, "volume": 864043.0}, {"date": "2022-09-28", "close": 35.28, "volume": 1305724.0}, {"date": "2022-09-29", "close": 35.51, "volume": 562249.0}, {"date": "2022-09-30", "close": 34.87, "volume": 699983.0}, {"date": "2022-10-03", "close": 36.04, "volume": 404188.0}, {"date": "2022-10-04", "close": 38.02, "volume": 577389.0}, {"date": "2022-10-05", "close": 37.64, "volume": 452236.0}, {"date": "2022-10-06", "close": 37.32, "volume": 334761.0}, {"date": "2022-10-07", "close": 36.01, "volume": 462943.0}, {"date": "2022-10-10", "close": 35.21, "volume": 462697.0}, {"date": "2022-10-11", "close": 35.48, "volume": 476853.0}, {"date": "2022-10-12", "close": 35.19, "volume": 430847.0}, {"date": "2022-10-13", "close": 36.48, "volume": 729253.0}, {"date": "2022-10-14", "close": 35.54, "volume": 500197.0}, {"date": "2022-10-17", "close": 36.75, "volume": 620701.0}, {"date": "2022-10-18", "close": 37.08, "volume": 641620.0}, {"date": "2022-10-19", "close": 36.36, "volume": 394456.0}, {"date": "2022-10-20", "close": 35.81, "volume": 399825.0}, {"date": "2022-10-21", "close": 36.19, "volume": 356253.0}, {"date": "2022-10-24", "close": 36.75, "volume": 377261.0}, {"date": "2022-10-25", "close": 37.92, "volume": 502979.0}, {"date": "2022-10-26", "close": 38.05, "volume": 480406.0}, {"date": "2022-10-27", "close": 38.53, "volume": 413487.0}, {"date": "2022-10-28", "close": 39.3, "volume": 346883.0}, {"date": "2022-10-31", "close": 39.58, "volume": 368261.0}, {"date": "2022-11-01", "close": 39.47, "volume": 362810.0}, {"date": "2022-11-02", "close": 38.73, "volume": 482364.0}, {"date": "2022-11-03", "close": 38.25, "volume": 337833.0}, {"date": "2022-11-04", "close": 37.75, "volume": 555273.0}, {"date": "2022-11-07", "close": 38.61, "volume": 558476.0}, {"date": "2022-11-08", "close": 38.27, "volume": 369505.0}, {"date": "2022-11-09", "close": 37.32, "volume": 408175.0}, {"date": "2022-11-10", "close": 39.69, "volume": 858683.0}, {"date": "2022-11-11", "close": 38.88, "volume": 364476.0}, {"date": "2022-11-14", "close": 38.15, "volume": 513041.0}, {"date": "2022-11-15", "close": 38.08, "volume": 371531.0}, {"date": "2022-11-16", "close": 37.65, "volume": 430142.0}, {"date": "2022-11-17", "close": 37.96, "volume": 515701.0}, {"date": "2022-11-18", "close": 38.37, "volume": 565590.0}, {"date": "2022-11-21", "close": 38.42, "volume": 414498.0}, {"date": "2022-11-22", "close": 39.44, "volume": 484860.0}, {"date": "2022-11-23", "close": 39.82, "volume": 509790.0}, {"date": "2022-11-25", "close": 39.51, "volume": 135539.0}, {"date": "2022-11-28", "close": 38.87, "volume": 507008.0}, {"date": "2022-11-29", "close": 39.01, "volume": 313337.0}, {"date": "2022-11-30", "close": 40.09, "volume": 608544.0}, {"date": "2022-12-01", "close": 40.16, "volume": 650952.0}, {"date": "2022-12-02", "close": 39.59, "volume": 381561.0}, {"date": "2022-12-05", "close": 38.07, "volume": 345874.0}, {"date": "2022-12-06", "close": 37.55, "volume": 341349.0}, {"date": "2022-12-07", "close": 37.71, "volume": 340205.0}, {"date": "2022-12-08", "close": 37.78, "volume": 476384.0}, {"date": "2022-12-09", "close": 37.74, "volume": 289124.0}, {"date": "2022-12-12", "close": 38.22, "volume": 428360.0}, {"date": "2022-12-13", "close": 38.24, "volume": 405749.0}, {"date": "2022-12-14", "close": 38.13, "volume": 541938.0}, {"date": "2022-12-15", "close": 38.1, "volume": 544822.0}, {"date": "2022-12-16", "close": 37.56, "volume": 1165279.0}, {"date": "2022-12-19", "close": 37.45, "volume": 347036.0}, {"date": "2022-12-20", "close": 37.99, "volume": 408150.0}, {"date": "2022-12-21", "close": 39.43, "volume": 375204.0}, {"date": "2022-12-22", "close": 38.61, "volume": 318334.0}, {"date": "2022-12-23", "close": 38.97, "volume": 183688.0}, {"date": "2022-12-27", "close": 39.0, "volume": 180743.0}, {"date": "2022-12-28", "close": 38.44, "volume": 172024.0}, {"date": "2022-12-29", "close": 39.24, "volume": 211237.0}, {"date": "2022-12-30", "close": 38.88, "volume": 226396.0}, {"date": "2023-01-03", "close": 39.49, "volume": 312383.0}, {"date": "2023-01-04", "close": 39.51, "volume": 356483.0}, {"date": "2023-01-05", "close": 38.56, "volume": 360944.0}, {"date": "2023-01-06", "close": 38.55, "volume": 507969.0}, {"date": "2023-01-09", "close": 38.29, "volume": 329384.0}, {"date": "2023-01-10", "close": 39.06, "volume": 331995.0}, {"date": "2023-01-11", "close": 39.87, "volume": 406023.0}, {"date": "2023-01-12", "close": 40.07, "volume": 417932.0}, {"date": "2023-01-13", "close": 40.03, "volume": 288294.0}, {"date": "2023-01-17", "close": 40.04, "volume": 264145.0}, {"date": "2023-01-18", "close": 40.18, "volume": 354145.0}, {"date": "2023-01-19", "close": 40.3, "volume": 395379.0}, {"date": "2023-01-20", "close": 40.92, "volume": 337294.0}, {"date": "2023-01-23", "close": 40.86, "volume": 355417.0}, {"date": "2023-01-24", "close": 40.65, "volume": 260634.0}, {"date": "2023-01-25", "close": 41.18, "volume": 308467.0}, {"date": "2023-01-26", "close": 42.67, "volume": 550661.0}, {"date": "2023-01-27", "close": 42.95, "volume": 718807.0}, {"date": "2023-01-30", "close": 42.67, "volume": 943571.0}, {"date": "2023-01-31", "close": 44.03, "volume": 758893.0}, {"date": "2023-02-01", "close": 44.29, "volume": 521014.0}, {"date": "2023-02-02", "close": 44.31, "volume": 501796.0}, {"date": "2023-02-03", "close": 44.18, "volume": 450166.0}, {"date": "2023-02-06", "close": 42.92, "volume": 582290.0}, {"date": "2023-02-07", "close": 43.51, "volume": 503492.0}, {"date": "2023-02-08", "close": 42.97, "volume": 292021.0}, {"date": "2023-02-09", "close": 42.43, "volume": 403444.0}, {"date": "2023-02-10", "close": 42.33, "volume": 472854.0}, {"date": "2023-02-13", "close": 43.47, "volume": 541269.0}, {"date": "2023-02-14", "close": 43.65, "volume": 434091.0}, {"date": "2023-02-15", "close": 43.75, "volume": 345551.0}, {"date": "2023-02-16", "close": 43.34, "volume": 353530.0}, {"date": "2023-02-17", "close": 43.5, "volume": 564966.0}, {"date": "2023-02-21", "close": 42.32, "volume": 488838.0}, {"date": "2023-02-22", "close": 42.47, "volume": 572452.0}, {"date": "2023-02-23", "close": 43.04, "volume": 344469.0}, {"date": "2023-02-24", "close": 42.89, "volume": 339950.0}, {"date": "2023-02-27", "close": 43.03, "volume": 382036.0}, {"date": "2023-02-28", "close": 42.95, "volume": 622084.0}, {"date": "2023-03-01", "close": 43.11, "volume": 420869.0}, {"date": "2023-03-02", "close": 43.45, "volume": 495643.0}, {"date": "2023-03-03", "close": 43.71, "volume": 614081.0}, {"date": "2023-03-06", "close": 43.67, "volume": 557464.0}, {"date": "2023-03-07", "close": 43.49, "volume": 659667.0}, {"date": "2023-03-08", "close": 43.43, "volume": 661985.0}, {"date": "2023-03-09", "close": 41.24, "volume": 520462.0}, {"date": "2023-03-10", "close": 39.83, "volume": 771158.0}, {"date": "2023-03-13", "close": 38.01, "volume": 984641.0}, {"date": "2023-03-14", "close": 38.35, "volume": 905522.0}, {"date": "2023-03-15", "close": 37.56, "volume": 1108889.0}, {"date": "2023-03-16", "close": 38.65, "volume": 545791.0}, {"date": "2023-03-17", "close": 36.78, "volume": 1270348.0}, {"date": "2023-03-20", "close": 37.88, "volume": 807245.0}, {"date": "2023-03-21", "close": 38.72, "volume": 1048958.0}, {"date": "2023-03-22", "close": 38.24, "volume": 742880.0}, {"date": "2023-03-23", "close": 37.9, "volume": 962873.0}, {"date": "2023-03-24", "close": 38.96, "volume": 676596.0}, {"date": "2023-03-27", "close": 39.39, "volume": 746010.0}, {"date": "2023-03-28", "close": 39.42, "volume": 354290.0}, {"date": "2023-03-29", "close": 39.9, "volume": 309976.0}, {"date": "2023-03-30", "close": 39.69, "volume": 335798.0}, {"date": "2023-03-31", "close": 40.05, "volume": 624379.0}, {"date": "2023-04-03", "close": 40.19, "volume": 446504.0}, {"date": "2023-04-04", "close": 39.25, "volume": 436659.0}, {"date": "2023-04-05", "close": 39.55, "volume": 373723.0}, {"date": "2023-04-06", "close": 39.78, "volume": 261586.0}, {"date": "2023-04-10", "close": 39.77, "volume": 386670.0}, {"date": "2023-04-11", "close": 40.88, "volume": 435841.0}, {"date": "2023-04-12", "close": 41.2, "volume": 312655.0}, {"date": "2023-04-13", "close": 41.52, "volume": 269288.0}, {"date": "2023-04-14", "close": 41.69, "volume": 327315.0}, {"date": "2023-04-17", "close": 41.8, "volume": 255479.0}, {"date": "2023-04-18", "close": 41.74, "volume": 252402.0}, {"date": "2023-04-19", "close": 41.94, "volume": 252074.0}, {"date": "2023-04-20", "close": 41.83, "volume": 288193.0}, {"date": "2023-04-21", "close": 41.84, "volume": 301808.0}, {"date": "2023-04-24", "close": 41.56, "volume": 207396.0}, {"date": "2023-04-25", "close": 41.11, "volume": 312261.0}, {"date": "2023-04-26", "close": 40.68, "volume": 316506.0}, {"date": "2023-04-27", "close": 41.5, "volume": 523685.0}, {"date": "2023-04-28", "close": 42.47, "volume": 356080.0}, {"date": "2023-05-01", "close": 42.44, "volume": 307979.0}, {"date": "2023-05-02", "close": 41.54, "volume": 574825.0}, {"date": "2023-05-03", "close": 41.77, "volume": 502697.0}, {"date": "2023-05-04", "close": 41.03, "volume": 419290.0}, {"date": "2023-05-05", "close": 42.62, "volume": 592921.0}, {"date": "2023-05-08", "close": 43.07, "volume": 305641.0}, {"date": "2023-05-09", "close": 43.51, "volume": 350780.0}, {"date": "2023-05-10", "close": 43.6, "volume": 417936.0}, {"date": "2023-05-11", "close": 43.61, "volume": 292741.0}, {"date": "2023-05-12", "close": 43.28, "volume": 363809.0}, {"date": "2023-05-15", "close": 44.17, "volume": 353732.0}, {"date": "2023-05-16", "close": 43.62, "volume": 406903.0}, {"date": "2023-05-17", "close": 44.56, "volume": 374787.0}, {"date": "2023-05-18", "close": 45.17, "volume": 363742.0}, {"date": "2023-05-19", "close": 44.73, "volume": 700131.0}, {"date": "2023-05-22", "close": 44.47, "volume": 351021.0}, {"date": "2023-05-23", "close": 44.16, "volume": 442342.0}, {"date": "2023-05-24", "close": 43.54, "volume": 448986.0}, {"date": "2023-05-25", "close": 43.78, "volume": 317917.0}, {"date": "2023-05-26", "close": 44.64, "volume": 423206.0}, {"date": "2023-05-30", "close": 45.15, "volume": 595943.0}, {"date": "2023-05-31", "close": 44.17, "volume": 673421.0}, {"date": "2023-06-01", "close": 44.97, "volume": 322533.0}, {"date": "2023-06-02", "close": 46.18, "volume": 390325.0}, {"date": "2023-06-05", "close": 45.02, "volume": 430097.0}, {"date": "2023-06-06", "close": 46.32, "volume": 450957.0}, {"date": "2023-06-07", "close": 47.27, "volume": 531459.0}, {"date": "2023-06-08", "close": 46.72, "volume": 369492.0}, {"date": "2023-06-09", "close": 46.6, "volume": 271941.0}, {"date": "2023-06-12", "close": 46.34, "volume": 416659.0}, {"date": "2023-06-13", "close": 45.88, "volume": 474286.0}, {"date": "2023-06-14", "close": 45.1, "volume": 556534.0}, {"date": "2023-06-15", "close": 45.51, "volume": 451892.0}, {"date": "2023-06-16", "close": 45.17, "volume": 1219271.0}, {"date": "2023-06-20", "close": 45.16, "volume": 368355.0}, {"date": "2023-06-21", "close": 44.75, "volume": 387390.0}, {"date": "2023-06-22", "close": 44.74, "volume": 387919.0}, {"date": "2023-06-23", "close": 44.42, "volume": 1133031.0}, {"date": "2023-06-26", "close": 44.39, "volume": 382424.0}, {"date": "2023-06-27", "close": 45.13, "volume": 437304.0}, {"date": "2023-06-28", "close": 46.07, "volume": 653401.0}, {"date": "2023-06-29", "close": 46.68, "volume": 349204.0}, {"date": "2023-06-30", "close": 46.8, "volume": 483584.0}, {"date": "2023-07-03", "close": 47.29, "volume": 203930.0}, {"date": "2023-07-05", "close": 46.31, "volume": 321446.0}, {"date": "2023-07-06", "close": 45.57, "volume": 580278.0}, {"date": "2023-07-07", "close": 46.07, "volume": 589859.0}, {"date": "2023-07-10", "close": 46.4, "volume": 337907.0}, {"date": "2023-07-11", "close": 46.9, "volume": 361616.0}, {"date": "2023-07-12", "close": 47.59, "volume": 393799.0}, {"date": "2023-07-13", "close": 47.9, "volume": 431574.0}, {"date": "2023-07-14", "close": 47.85, "volume": 331180.0}, {"date": "2023-07-17", "close": 48.6, "volume": 557892.0}, {"date": "2023-07-18", "close": 49.0, "volume": 267605.0}, {"date": "2023-07-19", "close": 49.25, "volume": 474670.0}, {"date": "2023-07-20", "close": 49.45, "volume": 661294.0}, {"date": "2023-07-21", "close": 49.2, "volume": 580447.0}, {"date": "2023-07-24", "close": 49.61, "volume": 489900.0}, {"date": "2023-07-25", "close": 49.51, "volume": 416658.0}, {"date": "2023-07-26", "close": 49.96, "volume": 364317.0}, {"date": "2023-07-27", "close": 49.77, "volume": 367301.0}, {"date": "2023-07-28", "close": 49.74, "volume": 411643.0}, {"date": "2023-07-31", "close": 49.6, "volume": 400078.0}, {"date": "2023-08-01", "close": 49.65, "volume": 285152.0}, {"date": "2023-08-02", "close": 50.66, "volume": 705500.0}, {"date": "2023-08-03", "close": 51.13, "volume": 1019743.0}, {"date": "2023-08-04", "close": 52.76, "volume": 808262.0}, {"date": "2023-08-07", "close": 53.21, "volume": 422372.0}, {"date": "2023-08-08", "close": 52.92, "volume": 427705.0}, {"date": "2023-08-09", "close": 52.68, "volume": 359294.0}, {"date": "2023-08-10", "close": 52.08, "volume": 317939.0}, {"date": "2023-08-11", "close": 52.35, "volume": 240440.0}, {"date": "2023-08-14", "close": 52.44, "volume": 257027.0}, {"date": "2023-08-15", "close": 51.62, "volume": 360707.0}, {"date": "2023-08-16", "close": 50.58, "volume": 315940.0}, {"date": "2023-08-17", "close": 50.35, "volume": 323226.0}, {"date": "2023-08-18", "close": 50.34, "volume": 561455.0}, {"date": "2023-08-21", "close": 50.01, "volume": 340356.0}, {"date": "2023-08-22", "close": 49.61, "volume": 282409.0}, {"date": "2023-08-23", "close": 50.13, "volume": 258527.0}, {"date": "2023-08-24", "close": 50.42, "volume": 307738.0}, {"date": "2023-08-25", "close": 50.57, "volume": 272303.0}, {"date": "2023-08-28", "close": 50.39, "volume": 304881.0}, {"date": "2023-08-29", "close": 50.68, "volume": 323441.0}, {"date": "2023-08-30", "close": 50.59, "volume": 301174.0}, {"date": "2023-08-31", "close": 50.22, "volume": 547677.0}, {"date": "2023-09-01", "close": 50.76, "volume": 290434.0}, {"date": "2023-09-05", "close": 49.3, "volume": 601390.0}, {"date": "2023-09-06", "close": 49.5, "volume": 495593.0}, {"date": "2023-09-07", "close": 49.47, "volume": 417558.0}, {"date": "2023-09-08", "close": 49.63, "volume": 311725.0}, {"date": "2023-09-11", "close": 49.55, "volume": 344802.0}, {"date": "2023-09-12", "close": 49.72, "volume": 298670.0}, {"date": "2023-09-13", "close": 48.94, "volume": 487440.0}, {"date": "2023-09-14", "close": 49.25, "volume": 483384.0}, {"date": "2023-09-15", "close": 49.32, "volume": 1141015.0}, {"date": "2023-09-18", "close": 50.07, "volume": 421389.0}, {"date": "2023-09-19", "close": 49.76, "volume": 393882.0}, {"date": "2023-09-20", "close": 49.19, "volume": 453746.0}, {"date": "2023-09-21", "close": 48.53, "volume": 421558.0}, {"date": "2023-09-22", "close": 48.39, "volume": 492328.0}, {"date": "2023-09-25", "close": 48.69, "volume": 274586.0}, {"date": "2023-09-26", "close": 48.12, "volume": 334957.0}, {"date": "2023-09-27", "close": 47.86, "volume": 317642.0}, {"date": "2023-09-28", "close": 48.32, "volume": 334656.0}, {"date": "2023-09-29", "close": 47.29, "volume": 684126.0}, {"date": "2023-10-02", "close": 46.89, "volume": 535349.0}, {"date": "2023-10-03", "close": 46.34, "volume": 474160.0}, {"date": "2023-10-04", "close": 46.97, "volume": 453543.0}, {"date": "2023-10-05", "close": 47.51, "volume": 682185.0}, {"date": "2023-10-06", "close": 47.54, "volume": 726724.0}, {"date": "2023-10-09", "close": 47.68, "volume": 244849.0}, {"date": "2023-10-10", "close": 48.1, "volume": 334647.0}, {"date": "2023-10-11", "close": 48.71, "volume": 299867.0}, {"date": "2023-10-12", "close": 48.55, "volume": 405649.0}, {"date": "2023-10-13", "close": 47.86, "volume": 381535.0}, {"date": "2023-10-16", "close": 49.1, "volume": 488167.0}, {"date": "2023-10-17", "close": 49.45, "volume": 598708.0}, {"date": "2023-10-18", "close": 48.43, "volume": 352318.0}, {"date": "2023-10-19", "close": 47.36, "volume": 376971.0}, {"date": "2023-10-20", "close": 46.93, "volume": 568861.0}, {"date": "2023-10-23", "close": 46.9, "volume": 633387.0}, {"date": "2023-10-24", "close": 46.7, "volume": 291726.0}, {"date": "2023-10-25", "close": 46.45, "volume": 335991.0}, {"date": "2023-10-26", "close": 46.43, "volume": 526912.0}, {"date": "2023-10-27", "close": 46.03, "volume": 507361.0}, {"date": "2023-10-30", "close": 46.3, "volume": 748212.0}, {"date": "2023-10-31", "close": 47.24, "volume": 855977.0}, {"date": "2023-11-01", "close": 47.79, "volume": 424677.0}, {"date": "2023-11-02", "close": 48.07, "volume": 558934.0}, {"date": "2023-11-03", "close": 49.06, "volume": 376113.0}, {"date": "2023-11-06", "close": 49.21, "volume": 341244.0}, {"date": "2023-11-07", "close": 48.65, "volume": 315132.0}, {"date": "2023-11-08", "close": 48.03, "volume": 333993.0}, {"date": "2023-11-09", "close": 47.81, "volume": 303471.0}, {"date": "2023-11-10", "close": 48.42, "volume": 308554.0}, {"date": "2023-11-13", "close": 48.25, "volume": 227207.0}, {"date": "2023-11-14", "close": 49.51, "volume": 433024.0}, {"date": "2023-11-15", "close": 49.18, "volume": 554890.0}, {"date": "2023-11-16", "close": 47.73, "volume": 516351.0}, {"date": "2023-11-17", "close": 48.39, "volume": 501799.0}, {"date": "2023-11-20", "close": 48.77, "volume": 506181.0}, {"date": "2023-11-21", "close": 47.76, "volume": 361943.0}, {"date": "2023-11-22", "close": 48.24, "volume": 283596.0}, {"date": "2023-11-24", "close": 48.4, "volume": 90490.0}, {"date": "2023-11-27", "close": 48.29, "volume": 301203.0}, {"date": "2023-11-28", "close": 47.77, "volume": 354984.0}, {"date": "2023-11-29", "close": 48.01, "volume": 402616.0}, {"date": "2023-11-30", "close": 48.34, "volume": 479333.0}, {"date": "2023-12-01", "close": 49.05, "volume": 505528.0}, {"date": "2023-12-04", "close": 49.38, "volume": 408446.0}, {"date": "2023-12-05", "close": 48.51, "volume": 361629.0}, {"date": "2023-12-06", "close": 48.17, "volume": 434844.0}, {"date": "2023-12-07", "close": 48.86, "volume": 440594.0}, {"date": "2023-12-08", "close": 49.46, "volume": 398178.0}, {"date": "2023-12-11", "close": 49.97, "volume": 354315.0}, {"date": "2023-12-12", "close": 50.19, "volume": 338657.0}, {"date": "2023-12-13", "close": 51.71, "volume": 651621.0}, {"date": "2023-12-14", "close": 52.4, "volume": 603064.0}, {"date": "2023-12-15", "close": 50.9, "volume": 1808730.0}, {"date": "2023-12-18", "close": 51.16, "volume": 456831.0}, {"date": "2023-12-19", "close": 52.1, "volume": 548081.0}, {"date": "2023-12-20", "close": 51.99, "volume": 651538.0}, {"date": "2023-12-21", "close": 52.78, "volume": 496770.0}, {"date": "2023-12-22", "close": 53.2, "volume": 356410.0}, {"date": "2023-12-26", "close": 53.28, "volume": 248523.0}, {"date": "2023-12-27", "close": 53.24, "volume": 257918.0}, {"date": "2023-12-28", "close": 53.33, "volume": 244001.0}, {"date": "2023-12-29", "close": 52.74, "volume": 367614.0}, {"date": "2024-01-02", "close": 52.9, "volume": 356190.0}, {"date": "2024-01-03", "close": 52.66, "volume": 603670.0}, {"date": "2024-01-04", "close": 53.15, "volume": 572633.0}, {"date": "2024-01-05", "close": 52.85, "volume": 505645.0}, {"date": "2024-01-08", "close": 53.38, "volume": 418039.0}, {"date": "2024-01-09", "close": 52.5, "volume": 494348.0}, {"date": "2024-01-10", "close": 53.12, "volume": 384611.0}, {"date": "2024-01-11", "close": 52.85, "volume": 500021.0}, {"date": "2024-01-12", "close": 53.56, "volume": 424037.0}, {"date": "2024-01-16", "close": 52.79, "volume": 402830.0}, {"date": "2024-01-17", "close": 52.79, "volume": 400880.0}, {"date": "2024-01-18", "close": 53.48, "volume": 376040.0}, {"date": "2024-01-19", "close": 55.21, "volume": 767304.0}, {"date": "2024-01-22", "close": 55.18, "volume": 579545.0}, {"date": "2024-01-23", "close": 54.6, "volume": 549102.0}, {"date": "2024-01-24", "close": 55.04, "volume": 316289.0}, {"date": "2024-01-25", "close": 55.28, "volume": 387281.0}, {"date": "2024-01-26", "close": 55.6, "volume": 333339.0}, {"date": "2024-01-29", "close": 55.65, "volume": 378533.0}, {"date": "2024-01-30", "close": 56.21, "volume": 311784.0}, {"date": "2024-01-31", "close": 55.16, "volume": 511279.0}, {"date": "2024-02-01", "close": 55.13, "volume": 485717.0}, {"date": "2024-02-02", "close": 54.71, "volume": 464449.0}, {"date": "2024-02-05", "close": 53.55, "volume": 350662.0}, {"date": "2024-02-06", "close": 53.87, "volume": 567517.0}, {"date": "2024-02-07", "close": 53.14, "volume": 516524.0}, {"date": "2024-02-08", "close": 52.91, "volume": 711005.0}, {"date": "2024-02-09", "close": 51.75, "volume": 1089772.0}, {"date": "2024-02-12", "close": 53.06, "volume": 972243.0}, {"date": "2024-02-13", "close": 51.73, "volume": 876612.0}, {"date": "2024-02-14", "close": 52.2, "volume": 758242.0}, {"date": "2024-02-15", "close": 53.47, "volume": 730040.0}, {"date": "2024-02-16", "close": 52.36, "volume": 748282.0}, {"date": "2024-02-20", "close": 51.94, "volume": 569092.0}, {"date": "2024-02-21", "close": 52.69, "volume": 451102.0}, {"date": "2024-02-22", "close": 52.31, "volume": 529552.0}, {"date": "2024-02-23", "close": 52.88, "volume": 349625.0}, {"date": "2024-02-26", "close": 52.31, "volume": 349490.0}, {"date": "2024-02-27", "close": 52.58, "volume": 310247.0}, {"date": "2024-02-28", "close": 53.39, "volume": 494531.0}, {"date": "2024-02-29", "close": 53.57, "volume": 558184.0}, {"date": "2024-03-01", "close": 53.57, "volume": 403996.0}, {"date": "2024-03-04", "close": 53.55, "volume": 390580.0}, {"date": "2024-03-05", "close": 53.67, "volume": 474410.0}, {"date": "2024-03-06", "close": 53.84, "volume": 489572.0}, {"date": "2024-03-07", "close": 53.97, "volume": 469682.0}, {"date": "2024-03-08", "close": 53.96, "volume": 401888.0}, {"date": "2024-03-11", "close": 55.65, "volume": 630993.0}, {"date": "2024-03-12", "close": 55.66, "volume": 505726.0}, {"date": "2024-03-13", "close": 55.88, "volume": 563933.0}, {"date": "2024-03-14", "close": 55.32, "volume": 431208.0}, {"date": "2024-03-15", "close": 55.33, "volume": 2099526.0}, {"date": "2024-03-18", "close": 54.42, "volume": 418332.0}, {"date": "2024-03-19", "close": 55.86, "volume": 646320.0}, {"date": "2024-03-20", "close": 58.03, "volume": 689249.0}, {"date": "2024-03-21", "close": 58.47, "volume": 689984.0}, {"date": "2024-03-22", "close": 57.7, "volume": 454520.0}, {"date": "2024-03-25", "close": 57.95, "volume": 354047.0}, {"date": "2024-03-26", "close": 57.59, "volume": 556713.0}, {"date": "2024-03-27", "close": 59.04, "volume": 433924.0}, {"date": "2024-03-28", "close": 59.51, "volume": 457552.0}, {"date": "2024-04-01", "close": 58.87, "volume": 503197.0}, {"date": "2024-04-02", "close": 58.54, "volume": 549021.0}, {"date": "2024-04-03", "close": 58.18, "volume": 560655.0}, {"date": "2024-04-04", "close": 56.45, "volume": 483569.0}, {"date": "2024-04-05", "close": 56.73, "volume": 349433.0}, {"date": "2024-04-08", "close": 56.81, "volume": 304984.0}, {"date": "2024-04-09", "close": 56.22, "volume": 393348.0}, {"date": "2024-04-10", "close": 54.09, "volume": 556720.0}, {"date": "2024-04-11", "close": 54.03, "volume": 536749.0}, {"date": "2024-04-12", "close": 53.66, "volume": 334561.0}, {"date": "2024-04-15", "close": 53.28, "volume": 412479.0}, {"date": "2024-04-16", "close": 52.67, "volume": 355222.0}, {"date": "2024-04-17", "close": 52.33, "volume": 337698.0}, {"date": "2024-04-18", "close": 52.67, "volume": 393193.0}, {"date": "2024-04-19", "close": 53.46, "volume": 534602.0}, {"date": "2024-04-22", "close": 53.91, "volume": 345944.0}, {"date": "2024-04-23", "close": 54.15, "volume": 715841.0}, {"date": "2024-04-24", "close": 54.17, "volume": 540411.0}, {"date": "2024-04-25", "close": 53.86, "volume": 410517.0}, {"date": "2024-04-26", "close": 53.98, "volume": 499921.0}, {"date": "2024-04-29", "close": 53.68, "volume": 429146.0}, {"date": "2024-04-30", "close": 52.97, "volume": 509952.0}, {"date": "2024-05-01", "close": 53.59, "volume": 1074843.0}, {"date": "2024-05-02", "close": 54.28, "volume": 792344.0}, {"date": "2024-05-03", "close": 54.54, "volume": 555660.0}, {"date": "2024-05-06", "close": 55.76, "volume": 644346.0}, {"date": "2024-05-07", "close": 56.4, "volume": 801394.0}, {"date": "2024-05-08", "close": 56.01, "volume": 651367.0}, {"date": "2024-05-09", "close": 56.53, "volume": 537859.0}, {"date": "2024-05-10", "close": 56.73, "volume": 499481.0}, {"date": "2024-05-13", "close": 56.35, "volume": 300496.0}, {"date": "2024-05-14", "close": 56.17, "volume": 555452.0}, {"date": "2024-05-15", "close": 56.44, "volume": 337371.0}, {"date": "2024-05-16", "close": 56.65, "volume": 343486.0}, {"date": "2024-05-17", "close": 56.83, "volume": 333921.0}, {"date": "2024-05-20", "close": 55.88, "volume": 448720.0}, {"date": "2024-05-21", "close": 56.3, "volume": 313023.0}, {"date": "2024-05-22", "close": 56.18, "volume": 329296.0}, {"date": "2024-05-23", "close": 55.7, "volume": 472337.0}, {"date": "2024-05-24", "close": 56.19, "volume": 367950.0}, {"date": "2024-05-28", "close": 55.58, "volume": 478476.0}, {"date": "2024-05-29", "close": 55.1, "volume": 478208.0}, {"date": "2024-05-30", "close": 56.37, "volume": 418880.0}, {"date": "2024-05-31", "close": 56.7, "volume": 640983.0}, {"date": "2024-06-03", "close": 57.77, "volume": 540822.0}, {"date": "2024-06-04", "close": 57.1, "volume": 418935.0}, {"date": "2024-06-05", "close": 57.43, "volume": 456930.0}, {"date": "2024-06-06", "close": 56.78, "volume": 349604.0}, {"date": "2024-06-07", "close": 56.47, "volume": 446048.0}, {"date": "2024-06-10", "close": 56.02, "volume": 545000.0}, {"date": "2024-06-11", "close": 55.03, "volume": 392250.0}, {"date": "2024-06-12", "close": 56.57, "volume": 462787.0}, {"date": "2024-06-13", "close": 55.89, "volume": 519328.0}, {"date": "2024-06-14", "close": 54.86, "volume": 344886.0}, {"date": "2024-06-17", "close": 55.73, "volume": 314365.0}, {"date": "2024-06-18", "close": 55.97, "volume": 371040.0}, {"date": "2024-06-20", "close": 56.5, "volume": 288064.0}, {"date": "2024-06-21", "close": 56.61, "volume": 1113894.0}, {"date": "2024-06-24", "close": 57.34, "volume": 278392.0}, {"date": "2024-06-25", "close": 56.55, "volume": 499845.0}, {"date": "2024-06-26", "close": 55.81, "volume": 507230.0}, {"date": "2024-06-27", "close": 55.87, "volume": 417805.0}, {"date": "2024-06-28", "close": 56.19, "volume": 1161800.0}, {"date": "2024-07-01", "close": 55.72, "volume": 509491.0}, {"date": "2024-07-02", "close": 56.58, "volume": 380237.0}, {"date": "2024-07-03", "close": 55.93, "volume": 174546.0}, {"date": "2024-07-05", "close": 55.41, "volume": 332964.0}, {"date": "2024-07-08", "close": 54.95, "volume": 407028.0}, {"date": "2024-07-09", "close": 55.16, "volume": 358006.0}, {"date": "2024-07-10", "close": 55.82, "volume": 371608.0}, {"date": "2024-07-11", "close": 57.56, "volume": 460649.0}, {"date": "2024-07-12", "close": 58.72, "volume": 597707.0}, {"date": "2024-07-15", "close": 59.83, "volume": 548364.0}, {"date": "2024-07-16", "close": 61.36, "volume": 788801.0}, {"date": "2024-07-17", "close": 61.37, "volume": 650291.0}, {"date": "2024-07-18", "close": 60.84, "volume": 600521.0}, {"date": "2024-07-19", "close": 60.6, "volume": 437597.0}, {"date": "2024-07-22", "close": 60.92, "volume": 750422.0}, {"date": "2024-07-23", "close": 61.21, "volume": 681849.0}, {"date": "2024-07-24", "close": 60.53, "volume": 460742.0}, {"date": "2024-07-25", "close": 62.09, "volume": 707876.0}, {"date": "2024-07-26", "close": 62.85, "volume": 661146.0}, {"date": "2024-07-29", "close": 61.97, "volume": 634413.0}, {"date": "2024-07-30", "close": 62.56, "volume": 567911.0}, {"date": "2024-07-31", "close": 62.84, "volume": 566156.0}, {"date": "2024-08-01", "close": 61.25, "volume": 636652.0}, {"date": "2024-08-02", "close": 59.95, "volume": 743871.0}, {"date": "2024-08-05", "close": 58.57, "volume": 681353.0}, {"date": "2024-08-06", "close": 58.98, "volume": 426835.0}, {"date": "2024-08-07", "close": 58.7, "volume": 355163.0}, {"date": "2024-08-08", "close": 59.45, "volume": 281262.0}, {"date": "2024-08-09", "close": 59.77, "volume": 469107.0}, {"date": "2024-08-12", "close": 58.35, "volume": 363483.0}, {"date": "2024-08-13", "close": 59.15, "volume": 372348.0}, {"date": "2024-08-14", "close": 59.25, "volume": 394122.0}, {"date": "2024-08-15", "close": 60.47, "volume": 342027.0}, {"date": "2024-08-16", "close": 60.95, "volume": 467170.0}, {"date": "2024-08-19", "close": 61.57, "volume": 253551.0}, {"date": "2024-08-20", "close": 61.22, "volume": 406835.0}, {"date": "2024-08-21", "close": 61.71, "volume": 263955.0}, {"date": "2024-08-22", "close": 61.69, "volume": 228325.0}, {"date": "2024-08-23", "close": 62.92, "volume": 516034.0}, {"date": "2024-08-26", "close": 62.94, "volume": 375712.0}, {"date": "2024-08-27", "close": 63.1, "volume": 378859.0}, {"date": "2024-08-28", "close": 63.49, "volume": 175867.0}, {"date": "2024-08-29", "close": 63.7, "volume": 230569.0}, {"date": "2024-08-30", "close": 64.29, "volume": 286535.0}, {"date": "2024-09-03", "close": 63.49, "volume": 545881.0}, {"date": "2024-09-04", "close": 64.18, "volume": 390431.0}, {"date": "2024-09-05", "close": 63.45, "volume": 545304.0}, {"date": "2024-09-06", "close": 62.63, "volume": 388465.0}, {"date": "2024-09-09", "close": 62.59, "volume": 603208.0}, {"date": "2024-09-10", "close": 62.95, "volume": 405176.0}, {"date": "2024-09-11", "close": 61.78, "volume": 393385.0}, {"date": "2024-09-12", "close": 62.02, "volume": 565434.0}, {"date": "2024-09-13", "close": 63.72, "volume": 360566.0}, {"date": "2024-09-16", "close": 64.32, "volume": 398773.0}, {"date": "2024-09-17", "close": 63.49, "volume": 480199.0}, {"date": "2024-09-18", "close": 64.28, "volume": 446860.0}, {"date": "2024-09-19", "close": 64.54, "volume": 373878.0}, {"date": "2024-09-20", "close": 63.52, "volume": 1627705.0}, {"date": "2024-09-23", "close": 64.2, "volume": 337342.0}, {"date": "2024-09-24", "close": 63.42, "volume": 371274.0}, {"date": "2024-09-25", "close": 63.23, "volume": 296139.0}, {"date": "2024-09-26", "close": 63.35, "volume": 313545.0}, {"date": "2024-09-27", "close": 63.87, "volume": 340410.0}, {"date": "2024-09-30", "close": 64.29, "volume": 360119.0}, {"date": "2024-10-01", "close": 63.82, "volume": 276321.0}, {"date": "2024-10-02", "close": 63.66, "volume": 546287.0}, {"date": "2024-10-03", "close": 63.26, "volume": 445398.0}, {"date": "2024-10-04", "close": 64.18, "volume": 333367.0}, {"date": "2024-10-07", "close": 62.76, "volume": 321400.0}, {"date": "2024-10-08", "close": 63.15, "volume": 442377.0}, {"date": "2024-10-09", "close": 63.21, "volume": 266878.0}, {"date": "2024-10-10", "close": 62.71, "volume": 344585.0}, {"date": "2024-10-11", "close": 63.38, "volume": 283679.0}, {"date": "2024-10-14", "close": 63.44, "volume": 368735.0}, {"date": "2024-10-15", "close": 63.72, "volume": 780649.0}, {"date": "2024-10-16", "close": 64.54, "volume": 535104.0}, {"date": "2024-10-17", "close": 64.9, "volume": 521348.0}, {"date": "2024-10-18", "close": 63.95, "volume": 447832.0}, {"date": "2024-10-21", "close": 62.4, "volume": 389149.0}, {"date": "2024-10-22", "close": 62.26, "volume": 563113.0}, {"date": "2024-10-23", "close": 61.8, "volume": 393442.0}, {"date": "2024-10-24", "close": 61.56, "volume": 822762.0}, {"date": "2024-10-25", "close": 60.46, "volume": 437829.0}, {"date": "2024-10-28", "close": 61.09, "volume": 400508.0}, {"date": "2024-10-29", "close": 60.9, "volume": 572622.0}, {"date": "2024-10-30", "close": 61.0, "volume": 773013.0}, {"date": "2024-10-31", "close": 60.01, "volume": 548719.0}, {"date": "2024-11-01", "close": 53.77, "volume": 1943694.0}, {"date": "2024-11-04", "close": 54.11, "volume": 1488295.0}, {"date": "2024-11-05", "close": 53.65, "volume": 1519394.0}, {"date": "2024-11-06", "close": 56.43, "volume": 1174185.0}, {"date": "2024-11-07", "close": 55.29, "volume": 775238.0}, {"date": "2024-11-08", "close": 55.27, "volume": 577665.0}, {"date": "2024-11-11", "close": 56.0, "volume": 1168539.0}, {"date": "2024-11-12", "close": 57.05, "volume": 810060.0}, {"date": "2024-11-13", "close": 56.88, "volume": 1012100.0}, {"date": "2024-11-14", "close": 55.66, "volume": 991914.0}, {"date": "2024-11-15", "close": 55.5, "volume": 994066.0}, {"date": "2024-11-18", "close": 56.0, "volume": 681650.0}, {"date": "2024-11-19", "close": 55.79, "volume": 842836.0}, {"date": "2024-11-20", "close": 55.71, "volume": 574185.0}, {"date": "2024-11-21", "close": 55.93, "volume": 508296.0}, {"date": "2024-11-22", "close": 56.76, "volume": 686370.0}, {"date": "2024-11-25", "close": 58.12, "volume": 987184.0}, {"date": "2024-11-26", "close": 57.75, "volume": 661019.0}, {"date": "2024-11-27", "close": 57.74, "volume": 497444.0}, {"date": "2024-11-29", "close": 57.78, "volume": 308791.0}, {"date": "2024-12-02", "close": 57.02, "volume": 647294.0}, {"date": "2024-12-03", "close": 56.86, "volume": 860610.0}, {"date": "2024-12-04", "close": 56.31, "volume": 528236.0}, {"date": "2024-12-05", "close": 56.4, "volume": 464906.0}, {"date": "2024-12-06", "close": 56.14, "volume": 533882.0}, {"date": "2024-12-09", "close": 54.73, "volume": 676957.0}, {"date": "2024-12-10", "close": 55.16, "volume": 672646.0}, {"date": "2024-12-11", "close": 55.51, "volume": 552416.0}, {"date": "2024-12-12", "close": 55.41, "volume": 500506.0}, {"date": "2024-12-13", "close": 55.19, "volume": 893387.0}, {"date": "2024-12-16", "close": 55.63, "volume": 1001339.0}, {"date": "2024-12-17", "close": 54.63, "volume": 777211.0}, {"date": "2024-12-18", "close": 52.73, "volume": 820566.0}, {"date": "2024-12-19", "close": 52.91, "volume": 731295.0}, {"date": "2024-12-20", "close": 53.26, "volume": 2324013.0}, {"date": "2024-12-23", "close": 53.4, "volume": 478891.0}, {"date": "2024-12-24", "close": 53.84, "volume": 224854.0}, {"date": "2024-12-26", "close": 54.42, "volume": 403979.0}, {"date": "2024-12-27", "close": 54.06, "volume": 494293.0}, {"date": "2024-12-30", "close": 54.13, "volume": 383848.0}, {"date": "2024-12-31", "close": 54.44, "volume": 500785.0}, {"date": "2025-01-02", "close": 54.48, "volume": 449661.0}, {"date": "2025-01-03", "close": 55.01, "volume": 504363.0}, {"date": "2025-01-06", "close": 53.6, "volume": 703145.0}, {"date": "2025-01-07", "close": 54.19, "volume": 743254.0}, {"date": "2025-01-08", "close": 55.04, "volume": 984966.0}, {"date": "2025-01-10", "close": 54.48, "volume": 1865440.0}, {"date": "2025-01-13", "close": 55.51, "volume": 815913.0}, {"date": "2025-01-14", "close": 56.6, "volume": 1287981.0}, {"date": "2025-01-15", "close": 57.66, "volume": 732398.0}, {"date": "2025-01-16", "close": 57.49, "volume": 914621.0}, {"date": "2025-01-17", "close": 57.71, "volume": 1260784.0}, {"date": "2025-01-21", "close": 57.87, "volume": 852120.0}, {"date": "2025-01-22", "close": 57.53, "volume": 750626.0}, {"date": "2025-01-23", "close": 57.72, "volume": 767469.0}, {"date": "2025-01-24", "close": 57.56, "volume": 544545.0}, {"date": "2025-01-27", "close": 59.25, "volume": 519344.0}, {"date": "2025-01-28", "close": 58.65, "volume": 576939.0}, {"date": "2025-01-29", "close": 58.46, "volume": 527278.0}, {"date": "2025-01-30", "close": 59.0, "volume": 412805.0}, {"date": "2025-01-31", "close": 58.25, "volume": 738407.0}, {"date": "2025-02-03", "close": 57.44, "volume": 652229.0}, {"date": "2025-02-04", "close": 58.23, "volume": 594064.0}, {"date": "2025-02-05", "close": 59.2, "volume": 733587.0}, {"date": "2025-02-06", "close": 59.03, "volume": 604764.0}, {"date": "2025-02-07", "close": 58.51, "volume": 498199.0}, {"date": "2025-02-10", "close": 58.11, "volume": 516044.0}, {"date": "2025-02-11", "close": 58.1, "volume": 550331.0}, {"date": "2025-02-12", "close": 57.11, "volume": 607094.0}, {"date": "2025-02-13", "close": 57.91, "volume": 901033.0}, {"date": "2025-02-14", "close": 56.41, "volume": 1784852.0}, {"date": "2025-02-18", "close": 56.31, "volume": 1381931.0}, {"date": "2025-02-19", "close": 55.84, "volume": 1355345.0}, {"date": "2025-02-20", "close": 56.09, "volume": 757889.0}, {"date": "2025-02-21", "close": 56.17, "volume": 1251707.0}, {"date": "2025-02-24", "close": 56.42, "volume": 881171.0}, {"date": "2025-02-25", "close": 56.81, "volume": 756176.0}, {"date": "2025-02-26", "close": 56.32, "volume": 796464.0}, {"date": "2025-02-27", "close": 57.35, "volume": 730726.0}, {"date": "2025-02-28", "close": 57.62, "volume": 721732.0}, {"date": "2025-03-03", "close": 57.66, "volume": 869514.0}, {"date": "2025-03-04", "close": 55.95, "volume": 674152.0}, {"date": "2025-03-05", "close": 55.87, "volume": 852213.0}, {"date": "2025-03-06", "close": 55.79, "volume": 826450.0}, {"date": "2025-03-07", "close": 56.36, "volume": 604039.0}, {"date": "2025-03-10", "close": 55.59, "volume": 868590.0}, {"date": "2025-03-11", "close": 54.56, "volume": 780014.0}, {"date": "2025-03-12", "close": 53.97, "volume": 721363.0}, {"date": "2025-03-13", "close": 54.07, "volume": 881531.0}, {"date": "2025-03-14", "close": 54.72, "volume": 949160.0}, {"date": "2025-03-17", "close": 54.82, "volume": 902712.0}, {"date": "2025-03-18", "close": 55.15, "volume": 675148.0}, {"date": "2025-03-19", "close": 55.39, "volume": 815543.0}, {"date": "2025-03-20", "close": 55.85, "volume": 660660.0}, {"date": "2025-03-21", "close": 55.59, "volume": 3073859.0}, {"date": "2025-03-24", "close": 56.74, "volume": 579662.0}, {"date": "2025-03-25", "close": 57.27, "volume": 680124.0}, {"date": "2025-03-26", "close": 58.05, "volume": 463621.0}, {"date": "2025-03-27", "close": 58.51, "volume": 746436.0}, {"date": "2025-03-28", "close": 57.35, "volume": 590769.0}, {"date": "2025-03-31", "close": 57.72, "volume": 758541.0}, {"date": "2025-04-01", "close": 58.24, "volume": 619355.0}, {"date": "2025-04-02", "close": 58.7, "volume": 691696.0}, {"date": "2025-04-03", "close": 56.74, "volume": 793359.0}, {"date": "2025-04-04", "close": 54.49, "volume": 976979.0}, {"date": "2025-04-07", "close": 52.78, "volume": 1223921.0}, {"date": "2025-04-08", "close": 52.91, "volume": 1003799.0}, {"date": "2025-04-09", "close": 55.44, "volume": 1372001.0}, {"date": "2025-04-10", "close": 54.19, "volume": 969701.0}, {"date": "2025-04-11", "close": 54.93, "volume": 648329.0}, {"date": "2025-04-14", "close": 55.76, "volume": 719128.0}, {"date": "2025-04-15", "close": 55.73, "volume": 457740.0}, {"date": "2025-04-16", "close": 54.63, "volume": 549320.0}, {"date": "2025-04-17", "close": 55.08, "volume": 856680.0}, {"date": "2025-04-21", "close": 53.71, "volume": 554825.0}, {"date": "2025-04-22", "close": 55.38, "volume": 589727.0}, {"date": "2025-04-23", "close": 55.53, "volume": 1017265.0}, {"date": "2025-04-24", "close": 56.13, "volume": 643195.0}, {"date": "2025-04-25", "close": 55.54, "volume": 445562.0}, {"date": "2025-04-28", "close": 55.95, "volume": 515085.0}, {"date": "2025-04-29", "close": 56.3, "volume": 508290.0}, {"date": "2025-04-30", "close": 56.93, "volume": 716610.0}, {"date": "2025-05-01", "close": 57.04, "volume": 543504.0}, {"date": "2025-05-02", "close": 58.56, "volume": 577384.0}, {"date": "2025-05-05", "close": 58.46, "volume": 466848.0}, {"date": "2025-05-06", "close": 58.03, "volume": 488967.0}, {"date": "2025-05-07", "close": 58.39, "volume": 784535.0}, {"date": "2025-05-08", "close": 58.72, "volume": 776107.0}, {"date": "2025-05-09", "close": 58.53, "volume": 715154.0}, {"date": "2025-05-12", "close": 59.64, "volume": 571320.0}, {"date": "2025-05-13", "close": 59.47, "volume": 368134.0}, {"date": "2025-05-14", "close": 58.49, "volume": 533723.0}, {"date": "2025-05-15", "close": 59.04, "volume": 484777.0}, {"date": "2025-05-16", "close": 59.83, "volume": 630962.0}, {"date": "2025-05-19", "close": 59.46, "volume": 498250.0}, {"date": "2025-05-20", "close": 59.13, "volume": 482991.0}, {"date": "2025-05-21", "close": 57.57, "volume": 787205.0}, {"date": "2025-05-22", "close": 57.81, "volume": 532616.0}, {"date": "2025-05-23", "close": 57.6, "volume": 897728.0}, {"date": "2025-05-27", "close": 58.54, "volume": 489427.0}, {"date": "2025-05-28", "close": 57.89, "volume": 434102.0}, {"date": "2025-05-29", "close": 58.25, "volume": 402751.0}, {"date": "2025-05-30", "close": 58.0, "volume": 679681.0}, {"date": "2025-06-02", "close": 57.54, "volume": 635782.0}, {"date": "2025-06-03", "close": 57.98, "volume": 483636.0}, {"date": "2025-06-04", "close": 57.35, "volume": 564830.0}, {"date": "2025-06-05", "close": 57.1, "volume": 519422.0}, {"date": "2025-06-06", "close": 57.82, "volume": 346639.0}, {"date": "2025-06-09", "close": 57.52, "volume": 570573.0}, {"date": "2025-06-10", "close": 57.92, "volume": 436439.0}, {"date": "2025-06-11", "close": 58.52, "volume": 592585.0}, {"date": "2025-06-12", "close": 59.17, "volume": 531027.0}, {"date": "2025-06-13", "close": 58.61, "volume": 622616.0}, {"date": "2025-06-16", "close": 59.04, "volume": 636244.0}, {"date": "2025-06-17", "close": 57.96, "volume": 738630.0}, {"date": "2025-06-18", "close": 59.08, "volume": 603221.0}, {"date": "2025-06-20", "close": 59.56, "volume": 2184829.0}, {"date": "2025-06-23", "close": 61.1, "volume": 592858.0}, {"date": "2025-06-24", "close": 61.24, "volume": 631319.0}, {"date": "2025-06-25", "close": 60.27, "volume": 545944.0}, {"date": "2025-06-26", "close": 60.53, "volume": 471786.0}, {"date": "2025-06-27", "close": 60.64, "volume": 1584219.0}, {"date": "2025-06-30", "close": 60.73, "volume": 573779.0}, {"date": "2025-07-01", "close": 61.44, "volume": 715908.0}, {"date": "2025-07-02", "close": 61.12, "volume": 636553.0}, {"date": "2025-07-03", "close": 61.9, "volume": 339363.0}, {"date": "2025-07-07", "close": 59.85, "volume": 632650.0}, {"date": "2025-07-08", "close": 59.55, "volume": 776895.0}, {"date": "2025-07-09", "close": 58.71, "volume": 561699.0}, {"date": "2025-07-10", "close": 56.77, "volume": 949594.0}, {"date": "2025-07-11", "close": 56.0, "volume": 1261657.0}, {"date": "2025-07-14", "close": 56.45, "volume": 637790.0}, {"date": "2025-07-15", "close": 55.71, "volume": 1150032.0}, {"date": "2025-07-16", "close": 55.88, "volume": 1029045.0}, {"date": "2025-07-17", "close": 56.08, "volume": 656021.0}, {"date": "2025-07-18", "close": 55.69, "volume": 659486.0}, {"date": "2025-07-21", "close": 55.96, "volume": 969486.0}, {"date": "2025-07-22", "close": 56.8, "volume": 814397.0}, {"date": "2025-07-23", "close": 57.0, "volume": 664667.0}, {"date": "2025-07-24", "close": 56.4, "volume": 597772.0}, {"date": "2025-07-25", "close": 56.7, "volume": 534536.0}, {"date": "2025-07-28", "close": 56.09, "volume": 1705110.0}, {"date": "2025-07-29", "close": 56.54, "volume": 617543.0}, {"date": "2025-07-30", "close": 56.07, "volume": 706770.0}, {"date": "2025-07-31", "close": 55.99, "volume": 700151.0}, {"date": "2025-08-01", "close": 56.52, "volume": 669061.0}, {"date": "2025-08-04", "close": 56.93, "volume": 500407.0}, {"date": "2025-08-05", "close": 57.56, "volume": 494606.0}, {"date": "2025-08-06", "close": 57.85, "volume": 601037.0}, {"date": "2025-08-07", "close": 57.02, "volume": 927705.0}, {"date": "2025-08-08", "close": 60.27, "volume": 1418338.0}, {"date": "2025-08-11", "close": 61.19, "volume": 813952.0}, {"date": "2025-08-12", "close": 62.03, "volume": 638868.0}, {"date": "2025-08-13", "close": 62.81, "volume": 618922.0}, {"date": "2025-08-14", "close": 62.82, "volume": 743586.0}, {"date": "2025-08-15", "close": 61.86, "volume": 561815.0}, {"date": "2025-08-18", "close": 61.56, "volume": 502890.0}, {"date": "2025-08-19", "close": 62.46, "volume": 410327.0}, {"date": "2025-08-20", "close": 62.35, "volume": 417622.0}, {"date": "2025-08-21", "close": 62.07, "volume": 327988.0}, {"date": "2025-08-22", "close": 63.9, "volume": 605519.0}, {"date": "2025-08-25", "close": 63.05, "volume": 651783.0}, {"date": "2025-08-26", "close": 63.04, "volume": 358085.0}, {"date": "2025-08-27", "close": 63.61, "volume": 359200.0}, {"date": "2025-08-28", "close": 62.91, "volume": 439153.0}, {"date": "2025-08-29", "close": 62.74, "volume": 439441.0}, {"date": "2025-09-02", "close": 62.63, "volume": 410660.0}, {"date": "2025-09-03", "close": 62.95, "volume": 471124.0}, {"date": "2025-09-04", "close": 63.8, "volume": 408667.0}, {"date": "2025-09-05", "close": 63.86, "volume": 453625.0}, {"date": "2025-09-08", "close": 63.83, "volume": 410897.0}, {"date": "2025-09-09", "close": 63.05, "volume": 488173.0}, {"date": "2025-09-10", "close": 63.34, "volume": 778060.0}, {"date": "2025-09-11", "close": 64.26, "volume": 709501.0}, {"date": "2025-09-12", "close": 63.81, "volume": 444215.0}, {"date": "2025-09-15", "close": 63.34, "volume": 493899.0}, {"date": "2025-09-16", "close": 62.48, "volume": 624710.0}, {"date": "2025-09-17", "close": 63.55, "volume": 743107.0}, {"date": "2025-09-18", "close": 65.48, "volume": 1077711.0}, {"date": "2025-09-19", "close": 65.28, "volume": 2326089.0}, {"date": "2025-09-22", "close": 64.71, "volume": 961499.0}, {"date": "2025-09-23", "close": 64.27, "volume": 624029.0}, {"date": "2025-09-24", "close": 64.31, "volume": 598804.0}, {"date": "2025-09-25", "close": 64.27, "volume": 500591.0}, {"date": "2025-09-26", "close": 64.77, "volume": 461399.0}, {"date": "2025-09-29", "close": 63.83, "volume": 494457.0}, {"date": "2025-09-30", "close": 63.56, "volume": 474624.0}, {"date": "2025-10-01", "close": 62.19, "volume": 1065084.0}, {"date": "2025-10-02", "close": 61.56, "volume": 807435.0}, {"date": "2025-10-03", "close": 61.32, "volume": 652458.0}, {"date": "2025-10-06", "close": 60.34, "volume": 868602.0}, {"date": "2025-10-07", "close": 60.09, "volume": 995778.0}, {"date": "2025-10-08", "close": 59.61, "volume": 594607.0}, {"date": "2025-10-09", "close": 58.99, "volume": 670252.0}, {"date": "2025-10-10", "close": 59.2, "volume": 908914.0}, {"date": "2025-10-13", "close": 59.25, "volume": 428593.0}, {"date": "2025-10-14", "close": 60.66, "volume": 610394.0}, {"date": "2025-10-15", "close": 60.24, "volume": 590065.0}, {"date": "2025-10-16", "close": 58.8, "volume": 682193.0}, {"date": "2025-10-17", "close": 59.5, "volume": 642907.0}, {"date": "2025-10-20", "close": 59.68, "volume": 748265.0}, {"date": "2025-10-21", "close": 60.11, "volume": 475608.0}, {"date": "2025-10-22", "close": 60.93, "volume": 693173.0}, {"date": "2025-10-23", "close": 61.03, "volume": 494750.0}, {"date": "2025-10-24", "close": 61.37, "volume": 512689.0}, {"date": "2025-10-27", "close": 60.4, "volume": 575398.0}, {"date": "2025-10-28", "close": 59.89, "volume": 428606.0}, {"date": "2025-10-29", "close": 59.69, "volume": 510693.0}, {"date": "2025-10-30", "close": 60.68, "volume": 525162.0}, {"date": "2025-10-31", "close": 60.57, "volume": 512478.0}, {"date": "2025-11-03", "close": 60.9, "volume": 381979.0}, {"date": "2025-11-04", "close": 61.87, "volume": 467403.0}, {"date": "2025-11-05", "close": 61.4, "volume": 510946.0}, {"date": "2025-11-06", "close": 60.78, "volume": 545915.0}, {"date": "2025-11-07", "close": 61.11, "volume": 1109469.0}, {"date": "2025-11-10", "close": 61.79, "volume": 531786.0}, {"date": "2025-11-11", "close": 62.06, "volume": 541528.0}, {"date": "2025-11-12", "close": 61.51, "volume": 705980.0}, {"date": "2025-11-13", "close": 61.2, "volume": 638250.0}, {"date": "2025-11-14", "close": 61.42, "volume": 729936.0}, {"date": "2025-11-17", "close": 60.17, "volume": 570646.0}, {"date": "2025-11-18", "close": 60.91, "volume": 488845.0}, {"date": "2025-11-19", "close": 61.09, "volume": 538290.0}, {"date": "2025-11-20", "close": 61.61, "volume": 741832.0}, {"date": "2025-11-21", "close": 62.5, "volume": 871183.0}, {"date": "2025-11-24", "close": 62.49, "volume": 578114.0}, {"date": "2025-11-25", "close": 63.06, "volume": 521305.0}, {"date": "2025-11-26", "close": 62.99, "volume": 542911.0}, {"date": "2025-11-28", "close": 62.76, "volume": 338538.0}, {"date": "2025-12-01", "close": 62.83, "volume": 677199.0}, {"date": "2025-12-02", "close": 62.06, "volume": 496633.0}, {"date": "2025-12-03", "close": 61.88, "volume": 498396.0}, {"date": "2025-12-04", "close": 61.55, "volume": 477587.0}, {"date": "2025-12-05", "close": 61.85, "volume": 476150.0}, {"date": "2025-12-08", "close": 61.66, "volume": 647225.0}, {"date": "2025-12-09", "close": 61.66, "volume": 474616.0}, {"date": "2025-12-10", "close": 63.4, "volume": 721027.0}, {"date": "2025-12-11", "close": 64.48, "volume": 810136.0}, {"date": "2025-12-12", "close": 64.37, "volume": 658625.0}, {"date": "2025-12-15", "close": 65.24, "volume": 757837.0}, {"date": "2025-12-16", "close": 65.14, "volume": 824113.0}, {"date": "2025-12-17", "close": 66.2, "volume": 699784.0}, {"date": "2025-12-18", "close": 66.82, "volume": 568177.0}, {"date": "2025-12-19", "close": 66.26, "volume": 2954007.0}, {"date": "2025-12-22", "close": 65.87, "volume": 566650.0}, {"date": "2025-12-23", "close": 65.81, "volume": 430423.0}, {"date": "2025-12-24", "close": 65.82, "volume": 176448.0}, {"date": "2025-12-26", "close": 65.86, "volume": 250557.0}, {"date": "2025-12-29", "close": 65.75, "volume": 384444.0}, {"date": "2025-12-30", "close": 65.68, "volume": 300100.0}, {"date": "2025-12-31", "close": 65.01, "volume": 281072.0}, {"date": "2026-01-02", "close": 64.67, "volume": 449461.0}, {"date": "2026-01-05", "close": 65.53, "volume": 492238.0}, {"date": "2026-01-06", "close": 64.16, "volume": 518660.0}, {"date": "2026-01-07", "close": 63.94, "volume": 590316.0}, {"date": "2026-01-08", "close": 64.67, "volume": 467847.0}, {"date": "2026-01-09", "close": 64.12, "volume": 542637.0}, {"date": "2026-01-12", "close": 62.31, "volume": 716404.0}, {"date": "2026-01-13", "close": 58.84, "volume": 1138094.0}, {"date": "2026-01-14", "close": 60.62, "volume": 1533846.0}, {"date": "2026-01-15", "close": 61.13, "volume": 711489.0}, {"date": "2026-01-16", "close": 60.94, "volume": 1185805.0}, {"date": "2026-01-20", "close": 60.8, "volume": 1183996.0}, {"date": "2026-01-21", "close": 61.56, "volume": 1078933.0}, {"date": "2026-01-22", "close": 62.32, "volume": 622773.0}, {"date": "2026-01-23", "close": 60.9, "volume": 532768.0}, {"date": "2026-01-26", "close": 62.12, "volume": 527243.0}, {"date": "2026-01-27", "close": 62.25, "volume": 431277.0}, {"date": "2026-01-28", "close": 62.11, "volume": 553974.0}, {"date": "2026-01-29", "close": 63.5, "volume": 582418.0}, {"date": "2026-01-30", "close": 62.92, "volume": 707047.0}, {"date": "2026-02-02", "close": 63.69, "volume": 524894.0}, {"date": "2026-02-03", "close": 63.05, "volume": 670665.0}, {"date": "2026-02-04", "close": 64.19, "volume": 542961.0}, {"date": "2026-02-05", "close": 65.23, "volume": 647249.0}, {"date": "2026-02-06", "close": 65.28, "volume": 859161.0}, {"date": "2026-02-09", "close": 63.94, "volume": 373903.0}, {"date": "2026-02-10", "close": 64.24, "volume": 344221.0}, {"date": "2026-02-11", "close": 65.51, "volume": 466476.0}, {"date": "2026-02-12", "close": 65.64, "volume": 739888.0}, {"date": "2026-02-13", "close": 61.42, "volume": 1506439.0}, {"date": "2026-02-17", "close": 62.19, "volume": 1233914.0}, {"date": "2026-02-18", "close": 61.25, "volume": 1138178.0}, {"date": "2026-02-19", "close": 60.22, "volume": 1089936.0}, {"date": "2026-02-20", "close": 60.36, "volume": 1151878.0}, {"date": "2026-02-23", "close": 59.14, "volume": 821373.0}, {"date": "2026-02-24", "close": 59.58, "volume": 926740.0}, {"date": "2026-02-25", "close": 60.45, "volume": 735300.0}, {"date": "2026-02-26", "close": 61.26, "volume": 592035.0}, {"date": "2026-02-27", "close": 60.84, "volume": 1050346.0}, {"date": "2026-03-02", "close": 61.33, "volume": 553403.0}, {"date": "2026-03-03", "close": 60.19, "volume": 657197.0}, {"date": "2026-03-04", "close": 60.31, "volume": 588862.0}, {"date": "2026-03-05", "close": 59.51, "volume": 749363.0}, {"date": "2026-03-06", "close": 59.11, "volume": 776041.0}, {"date": "2026-03-09", "close": 59.29, "volume": 489122.0}, {"date": "2026-03-10", "close": 58.32, "volume": 863508.0}, {"date": "2026-03-11", "close": 57.56, "volume": 1045937.0}, {"date": "2026-03-12", "close": 57.69, "volume": 804109.0}, {"date": "2026-03-13", "close": 58.09, "volume": 659653.0}, {"date": "2026-03-16", "close": 57.94, "volume": 600464.0}, {"date": "2026-03-17", "close": 58.46, "volume": 762738.0}, {"date": "2026-03-18", "close": 57.93, "volume": 742721.0}, {"date": "2026-03-19", "close": 57.87, "volume": 809085.0}, {"date": "2026-03-20", "close": 57.16, "volume": 1864575.0}, {"date": "2026-03-23", "close": 57.67, "volume": 1146134.0}, {"date": "2026-03-24", "close": 57.41, "volume": 596783.0}, {"date": "2026-03-25", "close": 57.95, "volume": 574208.0}, {"date": "2026-03-26", "close": 58.59, "volume": 519191.0}, {"date": "2026-03-27", "close": 57.74, "volume": 541543.0}, {"date": "2026-03-30", "close": 58.2, "volume": 684494.0}, {"date": "2026-03-31", "close": 58.44, "volume": 596384.0}, {"date": "2026-04-01", "close": 58.25, "volume": 446774.0}, {"date": "2026-04-02", "close": 59.16, "volume": 451153.0}, {"date": "2026-04-06", "close": 59.66, "volume": 456302.0}, {"date": "2026-04-07", "close": 59.95, "volume": 517671.0}, {"date": "2026-04-08", "close": 61.15, "volume": 755849.0}, {"date": "2026-04-09", "close": 61.53, "volume": 567982.0}, {"date": "2026-04-10", "close": 60.51, "volume": 481958.0}, {"date": "2026-04-13", "close": 61.06, "volume": 538412.0}, {"date": "2026-04-14", "close": 60.9, "volume": 361937.0}, {"date": "2026-04-15", "close": 60.81, "volume": 524940.0}, {"date": "2026-04-16", "close": 60.88, "volume": 443704.0}, {"date": "2026-04-17", "close": 62.05, "volume": 740783.0}, {"date": "2026-04-20", "close": 62.67, "volume": 608060.0}, {"date": "2026-04-21", "close": 63.17, "volume": 747092.0}, {"date": "2026-04-22", "close": 63.15, "volume": 441360.0}, {"date": "2026-04-23", "close": 64.55, "volume": 545003.0}, {"date": "2026-04-24", "close": 63.62, "volume": 706718.0}, {"date": "2026-04-27", "close": 64.31, "volume": 486144.0}, {"date": "2026-04-28", "close": 64.29, "volume": 509871.0}, {"date": "2026-04-29", "close": 63.96, "volume": 665704.0}, {"date": "2026-04-30", "close": 60.52, "volume": 1164950.0}, {"date": "2026-05-01", "close": 60.03, "volume": 790647.0}, {"date": "2026-05-04", "close": 60.13, "volume": 695669.0}, {"date": "2026-05-05", "close": 60.17, "volume": 673735.0}, {"date": "2026-05-06", "close": 61.41, "volume": 1260639.0}, {"date": "2026-05-07", "close": 61.58, "volume": 988209.0}, {"date": "2026-05-08", "close": 63.13, "volume": 655714.0}, {"date": "2026-05-11", "close": 61.47, "volume": 912424.0}, {"date": "2026-05-12", "close": 60.87, "volume": 723335.0}, {"date": "2026-05-13", "close": 59.94, "volume": 728766.0}, {"date": "2026-05-14", "close": 60.15, "volume": 567987.0}, {"date": "2026-05-15", "close": 60.41, "volume": 784538.0}, {"date": "2026-05-18", "close": 62.07, "volume": 432002.0}, {"date": "2026-05-19", "close": 60.84, "volume": 641851.0}, {"date": "2026-05-20", "close": 62.05, "volume": 546986.0}, {"date": "2026-05-21", "close": 61.9, "volume": 651521.0}, {"date": "2026-05-22", "close": 60.78, "volume": 465808.0}, {"date": "2026-05-26", "close": 60.41, "volume": 551031.0}, {"date": "2026-05-27", "close": 59.45, "volume": 826981.0}, {"date": "2026-05-28", "close": 58.34, "volume": 618590.0}, {"date": "2026-05-29", "close": 57.89, "volume": 738177.0}, {"date": "2026-06-01", "close": 56.67, "volume": 852643.0}, {"date": "2026-06-02", "close": 56.19, "volume": 968761.0}, {"date": "2026-06-03", "close": 55.84, "volume": 1085944.0}, {"date": "2026-06-04", "close": 57.17, "volume": 784252.0}, {"date": "2026-06-05", "close": 57.44, "volume": 2483900.0}, {"date": "2026-06-08", "close": 56.83, "volume": 583361.0}, {"date": "2026-06-09", "close": 57.78, "volume": 739334.0}, {"date": "2026-06-10", "close": 58.81, "volume": 904144.0}, {"date": "2026-06-11", "close": 57.93, "volume": 518251.0}, {"date": "2026-06-12", "close": 58.38, "volume": 449948.0}, {"date": "2026-06-15", "close": 58.2, "volume": 717861.0}, {"date": "2026-06-16", "close": 59.62, "volume": 604057.0}, {"date": "2026-06-17", "close": 59.06, "volume": 889469.0}, {"date": "2026-06-18", "close": 58.45, "volume": 2893442.0}, {"date": "2026-06-22", "close": 58.93, "volume": 671777.0}, {"date": "2026-06-23", "close": 59.78, "volume": 584575.0}, {"date": "2026-06-24", "close": 61.7, "volume": 1239895.0}, {"date": "2026-06-25", "close": 61.85, "volume": 624781.0}, {"date": "2026-06-26", "close": 64.01, "volume": 3572120.0}, {"date": "2026-06-29", "close": 64.83, "volume": 1048277.0}, {"date": "2026-06-30", "close": 64.28, "volume": 1066458.0}, {"date": "2026-07-01", "close": 64.52, "volume": 1134894.0}, {"date": "2026-07-02", "close": 64.85, "volume": 600140.0}, {"date": "2026-07-06", "close": 64.53, "volume": 433090.0}, {"date": "2026-07-07", "close": 64.6, "volume": 526650.0}, {"date": "2026-07-08", "close": 64.11, "volume": 922007.0}, {"date": "2026-07-09", "close": 64.5, "volume": 760791.0}, {"date": "2026-07-10", "close": 64.36, "volume": 391920.0}, {"date": "2026-07-13", "close": 64.93, "volume": 435298.0}, {"date": "2026-07-14", "close": 65.01, "volume": 662689.0}, {"date": "2026-07-15", "close": 63.6, "volume": 627503.0}, {"date": "2026-07-16", "close": 66.28, "volume": 696984.0}, {"date": "2026-07-17", "close": 66.71, "volume": 474838.0}, {"date": "2026-07-20", "close": 66.17, "volume": 355679.0}, {"date": "2026-07-21", "close": 65.48, "volume": 388340.0}, {"date": "2026-07-22", "close": 65.06, "volume": 474511.0}, {"date": "2026-07-23", "close": 64.42, "volume": 389086.0}, {"date": "2026-07-24", "close": 65.75, "volume": 353419.0}, {"date": "2026-07-27", "close": 66.37, "volume": 383587.0}, {"date": "2026-07-28", "close": 67.38, "volume": 680107.0}, {"date": "2026-07-29", "close": 68.12, "volume": 581972.0}, {"date": "2026-07-30", "close": 66.46, "volume": 480299.0}, {"date": "2026-07-31", "close": 65.96, "volume": 446169.0}, {"date": "2026-08-03", "close": 66.73, "volume": 411391.0}, {"date": "2026-08-04", "close": 66.67, "volume": 433504.0}, {"date": "2026-08-05", "close": 66.51, "volume": 602100.0}, {"date": "2026-08-06", "close": 65.51, "volume": 392130.0}, {"date": "2026-08-07", "close": 68.72, "volume": 941837.0}], "refreshing": true}