{"ticker": "FAF", "overview": {"cik": "1472787", "ticker": "FAF", "name": "First American Financial Corp", "industry": "Title Insurance", "country": "United States", "sic": "6361", "announcements": [{"form": "4", "date": "2026-07-28", "title": "Insider transaction", "accession": "0001193125-26-321599", "price_sensitive": false}, {"form": "144", "date": "2026-07-24", "title": "Notice of proposed sale", "accession": "0001959173-26-005364", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-23", "title": "Quarterly report", "accession": "0001193125-26-314255", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001193125-26-312415", "price_sensitive": true}, {"form": "4", "date": "2026-06-24", "title": "Insider transaction", "accession": "0001193125-26-281492", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "Insider transaction", "accession": "0001193125-26-281489", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "Insider transaction", "accession": "0001193125-26-281484", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "Insider transaction", "accession": "0001193125-26-281479", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-15", "title": "Material event", "accession": "0001193125-26-226782", "price_sensitive": true}, {"form": "13F-HR", "date": "2026-05-12", "title": "Institutional holdings (13F)", "accession": "0001193125-26-219599", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "Insider transaction", "accession": "0001193125-26-212475", "price_sensitive": false}, {"form": "144", "date": "2026-05-05", "title": "Notice of proposed sale", "accession": "0001959173-26-003303", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "Insider transaction", "accession": "0001193125-26-201912", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000519", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-29", "title": "Material event", "accession": "0001193125-26-191548", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000255", "price_sensitive": false}, {"form": "4", "date": "2026-04-28", "title": "Insider transaction", "accession": "0001193125-26-186405", "price_sensitive": false}, {"form": "144", "date": "2026-04-24", "title": "Notice of proposed sale", "accession": "0001959173-26-003080", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-24", "title": "Quarterly report", "accession": "0001193125-26-174195", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-22", "title": "Material event", "accession": "0001193125-26-170438", "price_sensitive": true}, {"form": "ARS", "date": "2026-03-30", "title": "Form ARS", "accession": "0001193125-26-130354", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-30", "title": "Proxy statement", "accession": "0001193125-26-130349", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001256", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-03-20", "title": "Form PRE 14A", "accession": "0001193125-26-116687", "price_sensitive": false}, {"form": "4", "date": "2026-02-25", "title": "Insider transaction", "accession": "0001193125-26-072577", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 243924.35906890003, "net": -243924.35906890003, "insiders": 1, "first_date": "2026-07-24", "last_date": "2026-07-24"}, "metrics": {"ticker": "FAF", "has_prices": true, "as_of": "2026-08-07", "last": 74.22, "prev_close": 75.15, "change": -0.9300000000000068, "change_pct": -0.012375249500998093, "session_volume": 533889.0, "vwap_5": 75.14790150787478, "vwap_20": 73.60466642883357, "vwap_60": 69.14094664821037, "vwap_250": 65.43147554639788, "high_52w": 79.16, "low_52w": 56.85, "avg_volume_20": 780098.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-321599", "src": "INSIDERS", "ticker": "FAF", "cik": "1472787", "company": "First American Financial Corp", "company_raw": "First American Financial Corp", "who": "Steven A. Adams", "who_key": "Adams Steven A", "role": "VP & Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 243924.35906890003, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Title Insurance", "country": "United States", "headline": "Insider offloads $244K of FAF", "source_url": "https://www.sec.gov/Archives/edgar/data/1472787/000119312526321599/0001193125-26-321599-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146324}, {"id": "13DG-0002100119-26-000519", "src": "13DG", "ticker": "FAF", "cik": "1472787", "company": "First American Financial Corp", "company_raw": "First American Financial Corp", "who": "First American Financial Corp", "who_key": "First American Financial Corp", "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": "Title Insurance", "country": "United States", "headline": "First American Financial Corp crosses 5% of FAF (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1472787/0002100119-26-000519-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}, {"id": "13DG-0002100121-26-000255", "src": "13DG", "ticker": "FAF", "cik": "1472787", "company": "First American Financial Corp", "company_raw": "First American Financial Corp", "who": "First American Financial Corp", "who_key": "First American Financial Corp", "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": "Title Insurance", "country": "United States", "headline": "First American Financial Corp crosses 5% of FAF (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1472787/0002100121-26-000255-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}, {"id": "HOUSE-2023-20023816-T36", "src": "CONGRESS", "ticker": "FAF", "cik": "", "company": "First American Financial Corp", "company_raw": "00\nF S: New\nS O: Morgan Stanley IRA - X142\nFirst American Corporation", "who": "Hon. Lois Frankel", "who_key": "Hon. Lois Frankel", "role": "House \u00b7 FL22", "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. Lois Frankel sells FAF ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023816.pdf", "trade_date": "2023-09-08", "timestamp": "2023-09-08", "mins": 1658324}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-000519", "src": "13DG", "ticker": "FAF", "cik": "1472787", "company": "First American Financial Corp", "company_raw": "First American Financial Corp", "who": "First American Financial Corp", "who_key": "First American Financial Corp", "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": "Title Insurance", "country": "United States", "headline": "First American Financial Corp crosses 5% of FAF (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1472787/0002100119-26-000519-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}, {"id": "13DG-0002100121-26-000255", "src": "13DG", "ticker": "FAF", "cik": "1472787", "company": "First American Financial Corp", "company_raw": "First American Financial Corp", "who": "First American Financial Corp", "who_key": "First American Financial Corp", "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": "Title Insurance", "country": "United States", "headline": "First American Financial Corp crosses 5% of FAF (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1472787/0002100121-26-000255-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "NAME_MISMATCH", "reason": null, "counterparty": null, "old_value": "FAF (First American Financial Corp)", "new_value": "First American Corporation (New) Common Stock", "effective": "", "evidence": "we hold FAF as First American Financial Corp; the NYSE universe lists that code as First American Corporation (New) Common Stock. Unconfirmed \u2014 needs EDGAR confirmation before any alias is closed.", "source_url": "", "applied": 0, "detected_at": "2026-10-24T10:55:52.622864"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "First American Corporation (New) Common Stock", "new_value": "First American Financial Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001472787", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001472787", "applied": 1, "detected_at": "2026-10-24T10:54:33.213343"}]}, "key_people": [{"who": "Steven A. Adams", "who_key": "Adams Steven A", "role": "VP & Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 243924.35906890003, "net": -243924.35906890003, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 243924.35906890003, "date": "2026-07-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1472787/000119312526321599/0001193125-26-321599-index.htm"}], "latest": {"action": "SELL", "amount": 243924.35906890003, "date": "2026-07-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1472787/000119312526321599/0001193125-26-321599-index.htm"}}, {"who": "Hon. Lois Frankel", "who_key": "Hon. Lois Frankel", "role": "House \u00b7 FL22", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-09-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023816.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-09-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023816.pdf"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-07-28", "title": "Insider transaction", "accession": "0001193125-26-321599", "price_sensitive": false}, {"form": "144", "date": "2026-07-24", "title": "Notice of proposed sale", "accession": "0001959173-26-005364", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-23", "title": "Quarterly report", "accession": "0001193125-26-314255", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001193125-26-312415", "price_sensitive": true}, {"form": "4", "date": "2026-06-24", "title": "Insider transaction", "accession": "0001193125-26-281492", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "Insider transaction", "accession": "0001193125-26-281489", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "Insider transaction", "accession": "0001193125-26-281484", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "Insider transaction", "accession": "0001193125-26-281479", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-15", "title": "Material event", "accession": "0001193125-26-226782", "price_sensitive": true}, {"form": "13F-HR", "date": "2026-05-12", "title": "Institutional holdings (13F)", "accession": "0001193125-26-219599", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "Insider transaction", "accession": "0001193125-26-212475", "price_sensitive": false}, {"form": "144", "date": "2026-05-05", "title": "Notice of proposed sale", "accession": "0001959173-26-003303", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "Insider transaction", "accession": "0001193125-26-201912", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000519", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-29", "title": "Material event", "accession": "0001193125-26-191548", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000255", "price_sensitive": false}, {"form": "4", "date": "2026-04-28", "title": "Insider transaction", "accession": "0001193125-26-186405", "price_sensitive": false}, {"form": "144", "date": "2026-04-24", "title": "Notice of proposed sale", "accession": "0001959173-26-003080", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-24", "title": "Quarterly report", "accession": "0001193125-26-174195", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-22", "title": "Material event", "accession": "0001193125-26-170438", "price_sensitive": true}, {"form": "ARS", "date": "2026-03-30", "title": "Form ARS", "accession": "0001193125-26-130354", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-30", "title": "Proxy statement", "accession": "0001193125-26-130349", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001256", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-03-20", "title": "Form PRE 14A", "accession": "0001193125-26-116687", "price_sensitive": false}, {"form": "4", "date": "2026-02-25", "title": "Insider transaction", "accession": "0001193125-26-072577", "price_sensitive": false}], "performance": {"ticker": "FAF", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 40.83, "volume": 432018.0}, {"date": "2016-08-09", "close": 40.73, "volume": 427232.0}, {"date": "2016-08-10", "close": 41.04, "volume": 367976.0}, {"date": "2016-08-11", "close": 40.74, "volume": 452331.0}, {"date": "2016-08-12", "close": 40.93, "volume": 402140.0}, {"date": "2016-08-15", "close": 41.16, "volume": 344760.0}, {"date": "2016-08-16", "close": 40.81, "volume": 474399.0}, {"date": "2016-08-17", "close": 41.71, "volume": 850138.0}, {"date": "2016-08-18", "close": 42.67, "volume": 1061078.0}, {"date": "2016-08-19", "close": 42.36, "volume": 764207.0}, {"date": "2016-08-22", "close": 42.65, "volume": 409024.0}, {"date": "2016-08-23", "close": 42.58, "volume": 557036.0}, {"date": "2016-08-24", "close": 42.6, "volume": 446160.0}, {"date": "2016-08-25", "close": 42.86, "volume": 432981.0}, {"date": "2016-08-26", "close": 42.85, "volume": 471996.0}, {"date": "2016-08-29", "close": 43.28, "volume": 536245.0}, {"date": "2016-08-30", "close": 43.35, "volume": 495059.0}, {"date": "2016-08-31", "close": 43.09, "volume": 511079.0}, {"date": "2016-09-01", "close": 42.87, "volume": 880507.0}, {"date": "2016-09-02", "close": 42.97, "volume": 604478.0}, {"date": "2016-09-06", "close": 42.73, "volume": 471153.0}, {"date": "2016-09-07", "close": 42.62, "volume": 628202.0}, {"date": "2016-09-08", "close": 42.75, "volume": 490977.0}, {"date": "2016-09-09", "close": 41.44, "volume": 1071030.0}, {"date": "2016-09-12", "close": 41.83, "volume": 516288.0}, {"date": "2016-09-13", "close": 41.17, "volume": 565771.0}, {"date": "2016-09-14", "close": 41.21, "volume": 303099.0}, {"date": "2016-09-15", "close": 41.59, "volume": 375108.0}, {"date": "2016-09-16", "close": 40.48, "volume": 1586180.0}, {"date": "2016-09-19", "close": 40.94, "volume": 465538.0}, {"date": "2016-09-20", "close": 40.65, "volume": 603521.0}, {"date": "2016-09-21", "close": 41.02, "volume": 761368.0}, {"date": "2016-09-22", "close": 41.33, "volume": 507461.0}, {"date": "2016-09-23", "close": 40.48, "volume": 653936.0}, {"date": "2016-09-26", "close": 39.91, "volume": 602549.0}, {"date": "2016-09-27", "close": 39.96, "volume": 885646.0}, {"date": "2016-09-28", "close": 40.24, "volume": 633358.0}, {"date": "2016-09-29", "close": 39.46, "volume": 321693.0}, {"date": "2016-09-30", "close": 39.28, "volume": 797366.0}, {"date": "2016-10-03", "close": 38.95, "volume": 625599.0}, {"date": "2016-10-04", "close": 39.15, "volume": 568568.0}, {"date": "2016-10-05", "close": 39.51, "volume": 866452.0}, {"date": "2016-10-06", "close": 39.2, "volume": 399044.0}, {"date": "2016-10-07", "close": 39.34, "volume": 416408.0}, {"date": "2016-10-10", "close": 39.29, "volume": 395507.0}, {"date": "2016-10-11", "close": 39.43, "volume": 497633.0}, {"date": "2016-10-12", "close": 40.25, "volume": 563559.0}, {"date": "2016-10-13", "close": 40.4, "volume": 586667.0}, {"date": "2016-10-14", "close": 40.64, "volume": 370008.0}, {"date": "2016-10-17", "close": 40.54, "volume": 338170.0}, {"date": "2016-10-18", "close": 40.57, "volume": 410258.0}, {"date": "2016-10-19", "close": 40.41, "volume": 641614.0}, {"date": "2016-10-20", "close": 39.73, "volume": 909347.0}, {"date": "2016-10-21", "close": 39.06, "volume": 627586.0}, {"date": "2016-10-24", "close": 39.34, "volume": 896199.0}, {"date": "2016-10-25", "close": 39.62, "volume": 967872.0}, {"date": "2016-10-26", "close": 38.8, "volume": 723283.0}, {"date": "2016-10-27", "close": 38.34, "volume": 625310.0}, {"date": "2016-10-28", "close": 38.58, "volume": 557162.0}, {"date": "2016-10-31", "close": 39.06, "volume": 481465.0}, {"date": "2016-11-01", "close": 38.85, "volume": 520855.0}, {"date": "2016-11-02", "close": 38.5, "volume": 466934.0}, {"date": "2016-11-03", "close": 37.78, "volume": 718854.0}, {"date": "2016-11-04", "close": 38.06, "volume": 731931.0}, {"date": "2016-11-07", "close": 38.56, "volume": 480647.0}, {"date": "2016-11-08", "close": 39.08, "volume": 516946.0}, {"date": "2016-11-09", "close": 39.07, "volume": 846585.0}, {"date": "2016-11-10", "close": 38.17, "volume": 1008063.0}, {"date": "2016-11-11", "close": 38.45, "volume": 996574.0}, {"date": "2016-11-14", "close": 37.84, "volume": 1316166.0}, {"date": "2016-11-15", "close": 37.91, "volume": 1375350.0}, {"date": "2016-11-16", "close": 37.85, "volume": 1699101.0}, {"date": "2016-11-17", "close": 38.28, "volume": 892991.0}, {"date": "2016-11-18", "close": 38.54, "volume": 640787.0}, {"date": "2016-11-21", "close": 38.51, "volume": 779020.0}, {"date": "2016-11-22", "close": 39.11, "volume": 520651.0}, {"date": "2016-11-23", "close": 39.03, "volume": 557414.0}, {"date": "2016-11-25", "close": 39.22, "volume": 214000.0}, {"date": "2016-11-28", "close": 39.43, "volume": 623496.0}, {"date": "2016-11-29", "close": 39.61, "volume": 603028.0}, {"date": "2016-11-30", "close": 37.74, "volume": 959504.0}, {"date": "2016-12-01", "close": 35.81, "volume": 2255643.0}, {"date": "2016-12-02", "close": 36.24, "volume": 1409503.0}, {"date": "2016-12-05", "close": 35.89, "volume": 1029445.0}, {"date": "2016-12-06", "close": 36.39, "volume": 963790.0}, {"date": "2016-12-07", "close": 36.43, "volume": 956185.0}, {"date": "2016-12-08", "close": 37.45, "volume": 1667344.0}, {"date": "2016-12-09", "close": 36.65, "volume": 1083857.0}, {"date": "2016-12-12", "close": 37.2, "volume": 625397.0}, {"date": "2016-12-13", "close": 37.55, "volume": 1244620.0}, {"date": "2016-12-14", "close": 37.11, "volume": 717921.0}, {"date": "2016-12-15", "close": 36.85, "volume": 794880.0}, {"date": "2016-12-16", "close": 37.3, "volume": 1546732.0}, {"date": "2016-12-19", "close": 36.99, "volume": 668314.0}, {"date": "2016-12-20", "close": 37.8, "volume": 743266.0}, {"date": "2016-12-21", "close": 37.63, "volume": 883736.0}, {"date": "2016-12-22", "close": 37.49, "volume": 485356.0}, {"date": "2016-12-23", "close": 37.19, "volume": 399913.0}, {"date": "2016-12-27", "close": 37.05, "volume": 427635.0}, {"date": "2016-12-28", "close": 36.94, "volume": 361367.0}, {"date": "2016-12-29", "close": 36.8, "volume": 894798.0}, {"date": "2016-12-30", "close": 36.63, "volume": 537313.0}, {"date": "2017-01-03", "close": 37.18, "volume": 735971.0}, {"date": "2017-01-04", "close": 37.5, "volume": 800740.0}, {"date": "2017-01-05", "close": 37.4, "volume": 660243.0}, {"date": "2017-01-06", "close": 37.5, "volume": 794604.0}, {"date": "2017-01-09", "close": 37.41, "volume": 719762.0}, {"date": "2017-01-10", "close": 37.34, "volume": 849449.0}, {"date": "2017-01-11", "close": 37.38, "volume": 670097.0}, {"date": "2017-01-12", "close": 36.84, "volume": 602128.0}, {"date": "2017-01-13", "close": 36.83, "volume": 343869.0}, {"date": "2017-01-17", "close": 36.93, "volume": 778545.0}, {"date": "2017-01-18", "close": 37.98, "volume": 1226060.0}, {"date": "2017-01-19", "close": 37.66, "volume": 888684.0}, {"date": "2017-01-20", "close": 37.5, "volume": 593064.0}, {"date": "2017-01-23", "close": 37.29, "volume": 529312.0}, {"date": "2017-01-24", "close": 37.28, "volume": 519313.0}, {"date": "2017-01-25", "close": 37.24, "volume": 580051.0}, {"date": "2017-01-26", "close": 37.25, "volume": 623144.0}, {"date": "2017-01-27", "close": 37.24, "volume": 445235.0}, {"date": "2017-01-30", "close": 37.38, "volume": 476421.0}, {"date": "2017-01-31", "close": 37.58, "volume": 577229.0}, {"date": "2017-02-01", "close": 37.36, "volume": 536052.0}, {"date": "2017-02-02", "close": 37.84, "volume": 984040.0}, {"date": "2017-02-03", "close": 38.4, "volume": 579794.0}, {"date": "2017-02-06", "close": 38.51, "volume": 417804.0}, {"date": "2017-02-07", "close": 38.56, "volume": 544908.0}, {"date": "2017-02-08", "close": 39.21, "volume": 1031030.0}, {"date": "2017-02-09", "close": 39.12, "volume": 1105070.0}, {"date": "2017-02-10", "close": 39.1, "volume": 761625.0}, {"date": "2017-02-13", "close": 38.91, "volume": 562675.0}, {"date": "2017-02-14", "close": 39.25, "volume": 539197.0}, {"date": "2017-02-15", "close": 38.97, "volume": 378276.0}, {"date": "2017-02-16", "close": 38.95, "volume": 385510.0}, {"date": "2017-02-17", "close": 39.01, "volume": 649528.0}, {"date": "2017-02-21", "close": 39.26, "volume": 474893.0}, {"date": "2017-02-22", "close": 39.43, "volume": 349216.0}, {"date": "2017-02-23", "close": 39.79, "volume": 717082.0}, {"date": "2017-02-24", "close": 39.67, "volume": 576201.0}, {"date": "2017-02-27", "close": 39.21, "volume": 567328.0}, {"date": "2017-02-28", "close": 39.07, "volume": 851970.0}, {"date": "2017-03-01", "close": 38.97, "volume": 1002564.0}, {"date": "2017-03-02", "close": 38.72, "volume": 401973.0}, {"date": "2017-03-03", "close": 38.29, "volume": 792567.0}, {"date": "2017-03-06", "close": 38.16, "volume": 492926.0}, {"date": "2017-03-07", "close": 38.03, "volume": 498340.0}, {"date": "2017-03-08", "close": 37.66, "volume": 559072.0}, {"date": "2017-03-09", "close": 37.58, "volume": 302924.0}, {"date": "2017-03-10", "close": 37.89, "volume": 447619.0}, {"date": "2017-03-13", "close": 37.7, "volume": 505142.0}, {"date": "2017-03-14", "close": 37.69, "volume": 457412.0}, {"date": "2017-03-15", "close": 38.5, "volume": 892864.0}, {"date": "2017-03-16", "close": 38.53, "volume": 709137.0}, {"date": "2017-03-17", "close": 38.66, "volume": 1151659.0}, {"date": "2017-03-20", "close": 38.79, "volume": 626021.0}, {"date": "2017-03-21", "close": 38.55, "volume": 662152.0}, {"date": "2017-03-22", "close": 38.55, "volume": 453564.0}, {"date": "2017-03-23", "close": 38.65, "volume": 354306.0}, {"date": "2017-03-24", "close": 38.49, "volume": 413673.0}, {"date": "2017-03-27", "close": 38.97, "volume": 762862.0}, {"date": "2017-03-28", "close": 39.05, "volume": 585280.0}, {"date": "2017-03-29", "close": 38.87, "volume": 348484.0}, {"date": "2017-03-30", "close": 39.14, "volume": 377444.0}, {"date": "2017-03-31", "close": 39.28, "volume": 561319.0}, {"date": "2017-04-03", "close": 38.45, "volume": 533794.0}, {"date": "2017-04-04", "close": 38.66, "volume": 402263.0}, {"date": "2017-04-05", "close": 38.13, "volume": 596227.0}, {"date": "2017-04-06", "close": 38.01, "volume": 474550.0}, {"date": "2017-04-07", "close": 38.16, "volume": 400633.0}, {"date": "2017-04-10", "close": 38.41, "volume": 310626.0}, {"date": "2017-04-11", "close": 38.8, "volume": 600169.0}, {"date": "2017-04-12", "close": 38.47, "volume": 334945.0}, {"date": "2017-04-13", "close": 38.29, "volume": 278783.0}, {"date": "2017-04-17", "close": 38.94, "volume": 370632.0}, {"date": "2017-04-18", "close": 39.28, "volume": 614496.0}, {"date": "2017-04-19", "close": 39.12, "volume": 503467.0}, {"date": "2017-04-20", "close": 39.31, "volume": 701671.0}, {"date": "2017-04-21", "close": 39.52, "volume": 497664.0}, {"date": "2017-04-24", "close": 39.88, "volume": 329411.0}, {"date": "2017-04-25", "close": 40.47, "volume": 938403.0}, {"date": "2017-04-26", "close": 40.77, "volume": 601785.0}, {"date": "2017-04-27", "close": 43.19, "volume": 1625896.0}, {"date": "2017-04-28", "close": 43.41, "volume": 1023522.0}, {"date": "2017-05-01", "close": 42.82, "volume": 914882.0}, {"date": "2017-05-02", "close": 42.5, "volume": 936802.0}, {"date": "2017-05-03", "close": 42.8, "volume": 463692.0}, {"date": "2017-05-04", "close": 42.81, "volume": 590795.0}, {"date": "2017-05-05", "close": 43.25, "volume": 328289.0}, {"date": "2017-05-08", "close": 42.57, "volume": 619997.0}, {"date": "2017-05-09", "close": 41.78, "volume": 1050739.0}, {"date": "2017-05-10", "close": 42.1, "volume": 417173.0}, {"date": "2017-05-11", "close": 42.06, "volume": 318043.0}, {"date": "2017-05-12", "close": 41.66, "volume": 352081.0}, {"date": "2017-05-15", "close": 42.18, "volume": 322101.0}, {"date": "2017-05-16", "close": 42.68, "volume": 628364.0}, {"date": "2017-05-17", "close": 42.86, "volume": 1369397.0}, {"date": "2017-05-18", "close": 42.88, "volume": 823717.0}, {"date": "2017-05-19", "close": 42.4, "volume": 626978.0}, {"date": "2017-05-22", "close": 42.92, "volume": 698075.0}, {"date": "2017-05-23", "close": 43.24, "volume": 482182.0}, {"date": "2017-05-24", "close": 43.28, "volume": 306703.0}, {"date": "2017-05-25", "close": 43.27, "volume": 335730.0}, {"date": "2017-05-26", "close": 43.1, "volume": 327568.0}, {"date": "2017-05-30", "close": 42.96, "volume": 401127.0}, {"date": "2017-05-31", "close": 43.52, "volume": 662726.0}, {"date": "2017-06-01", "close": 43.49, "volume": 472667.0}, {"date": "2017-06-02", "close": 44.11, "volume": 549386.0}, {"date": "2017-06-05", "close": 43.73, "volume": 498230.0}, {"date": "2017-06-06", "close": 43.15, "volume": 518928.0}, {"date": "2017-06-07", "close": 43.49, "volume": 368532.0}, {"date": "2017-06-08", "close": 43.79, "volume": 440657.0}, {"date": "2017-06-09", "close": 43.45, "volume": 538356.0}, {"date": "2017-06-12", "close": 43.25, "volume": 722973.0}, {"date": "2017-06-13", "close": 43.44, "volume": 701005.0}, {"date": "2017-06-14", "close": 44.14, "volume": 557960.0}, {"date": "2017-06-15", "close": 44.42, "volume": 543671.0}, {"date": "2017-06-16", "close": 44.59, "volume": 1058912.0}, {"date": "2017-06-19", "close": 44.92, "volume": 699197.0}, {"date": "2017-06-20", "close": 44.74, "volume": 381784.0}, {"date": "2017-06-21", "close": 44.71, "volume": 542571.0}, {"date": "2017-06-22", "close": 45.06, "volume": 445146.0}, {"date": "2017-06-23", "close": 45.43, "volume": 693039.0}, {"date": "2017-06-26", "close": 45.34, "volume": 778459.0}, {"date": "2017-06-27", "close": 45.22, "volume": 580698.0}, {"date": "2017-06-28", "close": 44.98, "volume": 1526725.0}, {"date": "2017-06-29", "close": 44.74, "volume": 522453.0}, {"date": "2017-06-30", "close": 44.69, "volume": 546843.0}, {"date": "2017-07-03", "close": 44.73, "volume": 340292.0}, {"date": "2017-07-05", "close": 44.52, "volume": 651513.0}, {"date": "2017-07-06", "close": 44.11, "volume": 560766.0}, {"date": "2017-07-07", "close": 44.72, "volume": 542045.0}, {"date": "2017-07-10", "close": 44.45, "volume": 548898.0}, {"date": "2017-07-11", "close": 44.64, "volume": 439797.0}, {"date": "2017-07-12", "close": 45.22, "volume": 535039.0}, {"date": "2017-07-13", "close": 45.27, "volume": 340659.0}, {"date": "2017-07-14", "close": 45.38, "volume": 456347.0}, {"date": "2017-07-17", "close": 45.46, "volume": 336388.0}, {"date": "2017-07-18", "close": 45.54, "volume": 399599.0}, {"date": "2017-07-19", "close": 45.78, "volume": 349797.0}, {"date": "2017-07-20", "close": 45.76, "volume": 631470.0}, {"date": "2017-07-21", "close": 46.08, "volume": 388064.0}, {"date": "2017-07-24", "close": 46.26, "volume": 445199.0}, {"date": "2017-07-25", "close": 46.62, "volume": 621798.0}, {"date": "2017-07-26", "close": 46.35, "volume": 742412.0}, {"date": "2017-07-27", "close": 48.26, "volume": 830086.0}, {"date": "2017-07-28", "close": 48.96, "volume": 1047179.0}, {"date": "2017-07-31", "close": 48.41, "volume": 620742.0}, {"date": "2017-08-01", "close": 48.52, "volume": 497242.0}, {"date": "2017-08-02", "close": 48.43, "volume": 320144.0}, {"date": "2017-08-03", "close": 48.76, "volume": 315558.0}, {"date": "2017-08-04", "close": 48.71, "volume": 284841.0}, {"date": "2017-08-07", "close": 48.35, "volume": 342369.0}, {"date": "2017-08-08", "close": 48.41, "volume": 426539.0}, {"date": "2017-08-09", "close": 47.94, "volume": 655881.0}, {"date": "2017-08-10", "close": 47.86, "volume": 729194.0}, {"date": "2017-08-11", "close": 47.73, "volume": 582885.0}, {"date": "2017-08-14", "close": 48.29, "volume": 723851.0}, {"date": "2017-08-15", "close": 48.54, "volume": 790584.0}, {"date": "2017-08-16", "close": 49.04, "volume": 725228.0}, {"date": "2017-08-17", "close": 48.37, "volume": 513154.0}, {"date": "2017-08-18", "close": 48.15, "volume": 630819.0}, {"date": "2017-08-21", "close": 48.3, "volume": 263561.0}, {"date": "2017-08-22", "close": 48.55, "volume": 263049.0}, {"date": "2017-08-23", "close": 48.56, "volume": 321610.0}, {"date": "2017-08-24", "close": 48.24, "volume": 542363.0}, {"date": "2017-08-25", "close": 48.49, "volume": 530742.0}, {"date": "2017-08-28", "close": 48.39, "volume": 389323.0}, {"date": "2017-08-29", "close": 48.53, "volume": 586317.0}, {"date": "2017-08-30", "close": 48.66, "volume": 265678.0}, {"date": "2017-08-31", "close": 49.06, "volume": 403863.0}, {"date": "2017-09-01", "close": 48.92, "volume": 416814.0}, {"date": "2017-09-05", "close": 47.66, "volume": 609584.0}, {"date": "2017-09-06", "close": 47.43, "volume": 616152.0}, {"date": "2017-09-07", "close": 47.08, "volume": 452505.0}, {"date": "2017-09-08", "close": 48.16, "volume": 555388.0}, {"date": "2017-09-11", "close": 48.55, "volume": 926677.0}, {"date": "2017-09-12", "close": 49.42, "volume": 593652.0}, {"date": "2017-09-13", "close": 49.25, "volume": 654629.0}, {"date": "2017-09-14", "close": 48.76, "volume": 596806.0}, {"date": "2017-09-15", "close": 49.07, "volume": 1171737.0}, {"date": "2017-09-18", "close": 49.25, "volume": 517512.0}, {"date": "2017-09-19", "close": 49.3, "volume": 467823.0}, {"date": "2017-09-20", "close": 49.26, "volume": 360732.0}, {"date": "2017-09-21", "close": 48.84, "volume": 388913.0}, {"date": "2017-09-22", "close": 49.19, "volume": 328355.0}, {"date": "2017-09-25", "close": 49.27, "volume": 311085.0}, {"date": "2017-09-26", "close": 49.15, "volume": 224351.0}, {"date": "2017-09-27", "close": 49.09, "volume": 536650.0}, {"date": "2017-09-28", "close": 49.68, "volume": 635218.0}, {"date": "2017-09-29", "close": 49.97, "volume": 477338.0}, {"date": "2017-10-02", "close": 50.4, "volume": 644799.0}, {"date": "2017-10-03", "close": 50.87, "volume": 760463.0}, {"date": "2017-10-04", "close": 50.24, "volume": 782962.0}, {"date": "2017-10-05", "close": 49.93, "volume": 768832.0}, {"date": "2017-10-06", "close": 49.95, "volume": 837251.0}, {"date": "2017-10-09", "close": 49.64, "volume": 576731.0}, {"date": "2017-10-10", "close": 50.42, "volume": 764761.0}, {"date": "2017-10-11", "close": 50.27, "volume": 450240.0}, {"date": "2017-10-12", "close": 50.09, "volume": 339107.0}, {"date": "2017-10-13", "close": 50.1, "volume": 454693.0}, {"date": "2017-10-16", "close": 50.69, "volume": 431012.0}, {"date": "2017-10-17", "close": 49.94, "volume": 822723.0}, {"date": "2017-10-18", "close": 50.37, "volume": 382816.0}, {"date": "2017-10-19", "close": 50.65, "volume": 424362.0}, {"date": "2017-10-20", "close": 50.45, "volume": 388275.0}, {"date": "2017-10-23", "close": 50.64, "volume": 352661.0}, {"date": "2017-10-24", "close": 50.96, "volume": 733033.0}, {"date": "2017-10-25", "close": 51.06, "volume": 973176.0}, {"date": "2017-10-26", "close": 52.31, "volume": 1430671.0}, {"date": "2017-10-27", "close": 53.36, "volume": 681436.0}, {"date": "2017-10-30", "close": 53.17, "volume": 590314.0}, {"date": "2017-10-31", "close": 54.42, "volume": 885138.0}, {"date": "2017-11-01", "close": 54.51, "volume": 557082.0}, {"date": "2017-11-02", "close": 54.25, "volume": 978633.0}, {"date": "2017-11-03", "close": 54.68, "volume": 370715.0}, {"date": "2017-11-06", "close": 55.66, "volume": 533240.0}, {"date": "2017-11-07", "close": 55.37, "volume": 657872.0}, {"date": "2017-11-08", "close": 54.75, "volume": 648403.0}, {"date": "2017-11-09", "close": 54.85, "volume": 405248.0}, {"date": "2017-11-10", "close": 54.25, "volume": 604114.0}, {"date": "2017-11-13", "close": 53.96, "volume": 662208.0}, {"date": "2017-11-14", "close": 54.68, "volume": 712701.0}, {"date": "2017-11-15", "close": 54.33, "volume": 533931.0}, {"date": "2017-11-16", "close": 54.78, "volume": 360009.0}, {"date": "2017-11-17", "close": 54.46, "volume": 417822.0}, {"date": "2017-11-20", "close": 54.62, "volume": 302773.0}, {"date": "2017-11-21", "close": 55.1, "volume": 557701.0}, {"date": "2017-11-22", "close": 54.6, "volume": 253781.0}, {"date": "2017-11-24", "close": 55.05, "volume": 231471.0}, {"date": "2017-11-27", "close": 55.01, "volume": 338119.0}, {"date": "2017-11-28", "close": 55.29, "volume": 649776.0}, {"date": "2017-11-29", "close": 54.86, "volume": 563700.0}, {"date": "2017-11-30", "close": 55.59, "volume": 578968.0}, {"date": "2017-12-01", "close": 55.52, "volume": 452768.0}, {"date": "2017-12-04", "close": 55.28, "volume": 475999.0}, {"date": "2017-12-05", "close": 55.3, "volume": 486663.0}, {"date": "2017-12-06", "close": 55.16, "volume": 315005.0}, {"date": "2017-12-07", "close": 55.57, "volume": 483518.0}, {"date": "2017-12-08", "close": 56.04, "volume": 557589.0}, {"date": "2017-12-11", "close": 56.54, "volume": 547114.0}, {"date": "2017-12-12", "close": 56.11, "volume": 362444.0}, {"date": "2017-12-13", "close": 55.57, "volume": 535659.0}, {"date": "2017-12-14", "close": 55.77, "volume": 406872.0}, {"date": "2017-12-15", "close": 55.9, "volume": 1860898.0}, {"date": "2017-12-18", "close": 56.76, "volume": 666983.0}, {"date": "2017-12-19", "close": 57.02, "volume": 998882.0}, {"date": "2017-12-20", "close": 56.51, "volume": 458177.0}, {"date": "2017-12-21", "close": 56.08, "volume": 323813.0}, {"date": "2017-12-22", "close": 56.55, "volume": 299030.0}, {"date": "2017-12-26", "close": 56.37, "volume": 200360.0}, {"date": "2017-12-27", "close": 56.36, "volume": 201369.0}, {"date": "2017-12-28", "close": 56.28, "volume": 283714.0}, {"date": "2017-12-29", "close": 56.04, "volume": 349307.0}, {"date": "2018-01-02", "close": 55.86, "volume": 553784.0}, {"date": "2018-01-03", "close": 56.62, "volume": 658215.0}, {"date": "2018-01-04", "close": 57.55, "volume": 1113663.0}, {"date": "2018-01-05", "close": 58.77, "volume": 560390.0}, {"date": "2018-01-08", "close": 60.39, "volume": 987117.0}, {"date": "2018-01-09", "close": 59.63, "volume": 945804.0}, {"date": "2018-01-10", "close": 59.32, "volume": 620191.0}, {"date": "2018-01-11", "close": 59.51, "volume": 507801.0}, {"date": "2018-01-12", "close": 59.43, "volume": 477839.0}, {"date": "2018-01-16", "close": 59.67, "volume": 1137921.0}, {"date": "2018-01-17", "close": 61.16, "volume": 418533.0}, {"date": "2018-01-18", "close": 61.25, "volume": 449236.0}, {"date": "2018-01-19", "close": 61.8, "volume": 311755.0}, {"date": "2018-01-22", "close": 61.91, "volume": 366404.0}, {"date": "2018-01-23", "close": 61.69, "volume": 678998.0}, {"date": "2018-01-24", "close": 61.01, "volume": 592497.0}, {"date": "2018-01-25", "close": 61.89, "volume": 414183.0}, {"date": "2018-01-26", "close": 62.09, "volume": 436587.0}, {"date": "2018-01-29", "close": 59.99, "volume": 783630.0}, {"date": "2018-01-30", "close": 59.44, "volume": 1109892.0}, {"date": "2018-01-31", "close": 59.07, "volume": 1569559.0}, {"date": "2018-02-01", "close": 58.92, "volume": 641374.0}, {"date": "2018-02-02", "close": 58.13, "volume": 587227.0}, {"date": "2018-02-05", "close": 56.61, "volume": 664337.0}, {"date": "2018-02-06", "close": 56.43, "volume": 1191661.0}, {"date": "2018-02-07", "close": 56.97, "volume": 838937.0}, {"date": "2018-02-08", "close": 55.04, "volume": 1437992.0}, {"date": "2018-02-09", "close": 54.32, "volume": 1063361.0}, {"date": "2018-02-12", "close": 56.17, "volume": 860383.0}, {"date": "2018-02-13", "close": 57.04, "volume": 480518.0}, {"date": "2018-02-14", "close": 57.84, "volume": 778687.0}, {"date": "2018-02-15", "close": 57.8, "volume": 545012.0}, {"date": "2018-02-16", "close": 56.88, "volume": 615413.0}, {"date": "2018-02-20", "close": 56.57, "volume": 1251882.0}, {"date": "2018-02-21", "close": 57.13, "volume": 923755.0}, {"date": "2018-02-22", "close": 56.97, "volume": 610296.0}, {"date": "2018-02-23", "close": 58.07, "volume": 652020.0}, {"date": "2018-02-26", "close": 58.71, "volume": 550509.0}, {"date": "2018-02-27", "close": 58.79, "volume": 713715.0}, {"date": "2018-02-28", "close": 58.03, "volume": 981666.0}, {"date": "2018-03-01", "close": 56.48, "volume": 625357.0}, {"date": "2018-03-02", "close": 57.01, "volume": 364011.0}, {"date": "2018-03-05", "close": 57.2, "volume": 470901.0}, {"date": "2018-03-06", "close": 57.32, "volume": 626590.0}, {"date": "2018-03-07", "close": 57.72, "volume": 568998.0}, {"date": "2018-03-08", "close": 57.75, "volume": 599877.0}, {"date": "2018-03-09", "close": 59.06, "volume": 446637.0}, {"date": "2018-03-12", "close": 58.78, "volume": 412367.0}, {"date": "2018-03-13", "close": 59.61, "volume": 856102.0}, {"date": "2018-03-14", "close": 59.15, "volume": 559195.0}, {"date": "2018-03-15", "close": 58.6, "volume": 558983.0}, {"date": "2018-03-16", "close": 59.46, "volume": 919817.0}, {"date": "2018-03-19", "close": 60.32, "volume": 1173835.0}, {"date": "2018-03-20", "close": 60.63, "volume": 746485.0}, {"date": "2018-03-21", "close": 60.2, "volume": 506243.0}, {"date": "2018-03-22", "close": 59.12, "volume": 458160.0}, {"date": "2018-03-23", "close": 57.8, "volume": 656460.0}, {"date": "2018-03-26", "close": 58.9, "volume": 597271.0}, {"date": "2018-03-27", "close": 58.23, "volume": 1005559.0}, {"date": "2018-03-28", "close": 58.11, "volume": 468043.0}, {"date": "2018-03-29", "close": 58.68, "volume": 445460.0}, {"date": "2018-04-02", "close": 57.16, "volume": 574621.0}, {"date": "2018-04-03", "close": 57.96, "volume": 470635.0}, {"date": "2018-04-04", "close": 58.19, "volume": 506030.0}, {"date": "2018-04-05", "close": 57.75, "volume": 547767.0}, {"date": "2018-04-06", "close": 56.44, "volume": 1114957.0}, {"date": "2018-04-09", "close": 55.51, "volume": 1284908.0}, {"date": "2018-04-10", "close": 55.92, "volume": 839134.0}, {"date": "2018-04-11", "close": 55.36, "volume": 778147.0}, {"date": "2018-04-12", "close": 55.47, "volume": 700842.0}, {"date": "2018-04-13", "close": 54.75, "volume": 642239.0}, {"date": "2018-04-16", "close": 54.86, "volume": 889752.0}, {"date": "2018-04-17", "close": 55.28, "volume": 839575.0}, {"date": "2018-04-18", "close": 54.62, "volume": 879122.0}, {"date": "2018-04-19", "close": 54.37, "volume": 916622.0}, {"date": "2018-04-20", "close": 54.57, "volume": 677008.0}, {"date": "2018-04-23", "close": 54.26, "volume": 632119.0}, {"date": "2018-04-24", "close": 54.39, "volume": 1126269.0}, {"date": "2018-04-25", "close": 54.63, "volume": 1043646.0}, {"date": "2018-04-26", "close": 52.23, "volume": 1585992.0}, {"date": "2018-04-27", "close": 51.51, "volume": 830283.0}, {"date": "2018-04-30", "close": 51.11, "volume": 791642.0}, {"date": "2018-05-01", "close": 51.88, "volume": 992715.0}, {"date": "2018-05-02", "close": 51.2, "volume": 923009.0}, {"date": "2018-05-03", "close": 52.13, "volume": 1021703.0}, {"date": "2018-05-04", "close": 52.46, "volume": 520217.0}, {"date": "2018-05-07", "close": 52.64, "volume": 541105.0}, {"date": "2018-05-08", "close": 53.0, "volume": 686764.0}, {"date": "2018-05-09", "close": 53.19, "volume": 507550.0}, {"date": "2018-05-10", "close": 53.62, "volume": 609388.0}, {"date": "2018-05-11", "close": 54.03, "volume": 703328.0}, {"date": "2018-05-14", "close": 54.05, "volume": 839507.0}, {"date": "2018-05-15", "close": 53.17, "volume": 869656.0}, {"date": "2018-05-16", "close": 53.19, "volume": 927330.0}, {"date": "2018-05-17", "close": 53.59, "volume": 558131.0}, {"date": "2018-05-18", "close": 53.93, "volume": 741779.0}, {"date": "2018-05-21", "close": 54.67, "volume": 451257.0}, {"date": "2018-05-22", "close": 54.52, "volume": 546232.0}, {"date": "2018-05-23", "close": 54.27, "volume": 371804.0}, {"date": "2018-05-24", "close": 54.54, "volume": 905638.0}, {"date": "2018-05-25", "close": 54.09, "volume": 427599.0}, {"date": "2018-05-29", "close": 53.7, "volume": 716791.0}, {"date": "2018-05-30", "close": 53.84, "volume": 869289.0}, {"date": "2018-05-31", "close": 52.08, "volume": 989671.0}, {"date": "2018-06-01", "close": 51.95, "volume": 955094.0}, {"date": "2018-06-04", "close": 51.82, "volume": 817348.0}, {"date": "2018-06-05", "close": 51.68, "volume": 1144566.0}, {"date": "2018-06-06", "close": 51.81, "volume": 656470.0}, {"date": "2018-06-07", "close": 52.13, "volume": 599833.0}, {"date": "2018-06-08", "close": 52.57, "volume": 436914.0}, {"date": "2018-06-11", "close": 52.49, "volume": 435353.0}, {"date": "2018-06-12", "close": 52.07, "volume": 593977.0}, {"date": "2018-06-13", "close": 52.03, "volume": 585324.0}, {"date": "2018-06-14", "close": 51.9, "volume": 779151.0}, {"date": "2018-06-15", "close": 51.87, "volume": 1267771.0}, {"date": "2018-06-18", "close": 51.9, "volume": 1245218.0}, {"date": "2018-06-19", "close": 51.64, "volume": 582145.0}, {"date": "2018-06-20", "close": 50.38, "volume": 722077.0}, {"date": "2018-06-21", "close": 50.33, "volume": 841915.0}, {"date": "2018-06-22", "close": 50.6, "volume": 911924.0}, {"date": "2018-06-25", "close": 49.75, "volume": 802111.0}, {"date": "2018-06-26", "close": 50.62, "volume": 658763.0}, {"date": "2018-06-27", "close": 50.53, "volume": 816002.0}, {"date": "2018-06-28", "close": 51.3, "volume": 688993.0}, {"date": "2018-06-29", "close": 51.72, "volume": 784845.0}, {"date": "2018-07-02", "close": 50.77, "volume": 913881.0}, {"date": "2018-07-03", "close": 50.5, "volume": 479117.0}, {"date": "2018-07-05", "close": 51.05, "volume": 450429.0}, {"date": "2018-07-06", "close": 51.29, "volume": 422998.0}, {"date": "2018-07-09", "close": 51.75, "volume": 713475.0}, {"date": "2018-07-10", "close": 52.07, "volume": 503175.0}, {"date": "2018-07-11", "close": 51.97, "volume": 640945.0}, {"date": "2018-07-12", "close": 51.68, "volume": 431326.0}, {"date": "2018-07-13", "close": 51.83, "volume": 313175.0}, {"date": "2018-07-16", "close": 51.89, "volume": 338038.0}, {"date": "2018-07-17", "close": 52.17, "volume": 500447.0}, {"date": "2018-07-18", "close": 53.44, "volume": 799223.0}, {"date": "2018-07-19", "close": 53.58, "volume": 575034.0}, {"date": "2018-07-20", "close": 54.48, "volume": 892303.0}, {"date": "2018-07-23", "close": 53.98, "volume": 581186.0}, {"date": "2018-07-24", "close": 54.1, "volume": 499670.0}, {"date": "2018-07-25", "close": 54.46, "volume": 999407.0}, {"date": "2018-07-26", "close": 56.02, "volume": 661265.0}, {"date": "2018-07-27", "close": 56.22, "volume": 484720.0}, {"date": "2018-07-30", "close": 55.47, "volume": 479699.0}, {"date": "2018-07-31", "close": 56.0, "volume": 600514.0}, {"date": "2018-08-01", "close": 56.26, "volume": 364623.0}, {"date": "2018-08-02", "close": 56.67, "volume": 299355.0}, {"date": "2018-08-03", "close": 57.03, "volume": 377355.0}, {"date": "2018-08-06", "close": 57.4, "volume": 347120.0}, {"date": "2018-08-07", "close": 57.31, "volume": 417835.0}, {"date": "2018-08-08", "close": 57.01, "volume": 480441.0}, {"date": "2018-08-09", "close": 56.91, "volume": 322583.0}, {"date": "2018-08-10", "close": 56.84, "volume": 317479.0}, {"date": "2018-08-13", "close": 56.46, "volume": 312015.0}, {"date": "2018-08-14", "close": 56.44, "volume": 522545.0}, {"date": "2018-08-15", "close": 55.5, "volume": 596312.0}, {"date": "2018-08-16", "close": 55.51, "volume": 772241.0}, {"date": "2018-08-17", "close": 55.95, "volume": 533931.0}, {"date": "2018-08-20", "close": 56.21, "volume": 586013.0}, {"date": "2018-08-21", "close": 57.24, "volume": 792952.0}, {"date": "2018-08-22", "close": 57.33, "volume": 577155.0}, {"date": "2018-08-23", "close": 56.21, "volume": 406957.0}, {"date": "2018-08-24", "close": 56.57, "volume": 527999.0}, {"date": "2018-08-27", "close": 56.75, "volume": 351281.0}, {"date": "2018-08-28", "close": 56.46, "volume": 419639.0}, {"date": "2018-08-29", "close": 56.82, "volume": 448165.0}, {"date": "2018-08-30", "close": 56.28, "volume": 345588.0}, {"date": "2018-08-31", "close": 56.86, "volume": 442140.0}, {"date": "2018-09-04", "close": 57.09, "volume": 392975.0}, {"date": "2018-09-05", "close": 57.42, "volume": 339466.0}, {"date": "2018-09-06", "close": 57.58, "volume": 422393.0}, {"date": "2018-09-07", "close": 56.63, "volume": 488282.0}, {"date": "2018-09-10", "close": 56.54, "volume": 391601.0}, {"date": "2018-09-11", "close": 56.69, "volume": 350978.0}, {"date": "2018-09-12", "close": 54.32, "volume": 1038651.0}, {"date": "2018-09-13", "close": 54.81, "volume": 635855.0}, {"date": "2018-09-14", "close": 54.61, "volume": 663515.0}, {"date": "2018-09-17", "close": 54.0, "volume": 650537.0}, {"date": "2018-09-18", "close": 53.84, "volume": 375622.0}, {"date": "2018-09-19", "close": 52.56, "volume": 839282.0}, {"date": "2018-09-20", "close": 52.71, "volume": 1020682.0}, {"date": "2018-09-21", "close": 52.64, "volume": 1090329.0}, {"date": "2018-09-24", "close": 52.56, "volume": 799955.0}, {"date": "2018-09-25", "close": 52.28, "volume": 315025.0}, {"date": "2018-09-26", "close": 52.11, "volume": 708348.0}, {"date": "2018-09-27", "close": 51.28, "volume": 517683.0}, {"date": "2018-09-28", "close": 51.59, "volume": 531804.0}, {"date": "2018-10-01", "close": 51.44, "volume": 755426.0}, {"date": "2018-10-02", "close": 51.7, "volume": 564199.0}, {"date": "2018-10-03", "close": 52.14, "volume": 765182.0}, {"date": "2018-10-04", "close": 51.68, "volume": 720869.0}, {"date": "2018-10-05", "close": 51.61, "volume": 486703.0}, {"date": "2018-10-08", "close": 51.63, "volume": 529652.0}, {"date": "2018-10-09", "close": 52.1, "volume": 656826.0}, {"date": "2018-10-10", "close": 51.1, "volume": 973259.0}, {"date": "2018-10-11", "close": 45.99, "volume": 2322113.0}, {"date": "2018-10-12", "close": 46.27, "volume": 1451238.0}, {"date": "2018-10-15", "close": 47.0, "volume": 792583.0}, {"date": "2018-10-16", "close": 47.48, "volume": 576106.0}, {"date": "2018-10-17", "close": 47.75, "volume": 1157871.0}, {"date": "2018-10-18", "close": 46.49, "volume": 1256994.0}, {"date": "2018-10-19", "close": 46.0, "volume": 763327.0}, {"date": "2018-10-22", "close": 45.56, "volume": 598941.0}, {"date": "2018-10-23", "close": 45.21, "volume": 852067.0}, {"date": "2018-10-24", "close": 43.18, "volume": 1068742.0}, {"date": "2018-10-25", "close": 43.02, "volume": 1548279.0}, {"date": "2018-10-26", "close": 43.7, "volume": 1436704.0}, {"date": "2018-10-29", "close": 44.33, "volume": 1483208.0}, {"date": "2018-10-30", "close": 44.76, "volume": 1005195.0}, {"date": "2018-10-31", "close": 44.33, "volume": 1452940.0}, {"date": "2018-11-01", "close": 45.62, "volume": 894315.0}, {"date": "2018-11-02", "close": 44.93, "volume": 881997.0}, {"date": "2018-11-05", "close": 44.83, "volume": 875068.0}, {"date": "2018-11-06", "close": 45.47, "volume": 1088018.0}, {"date": "2018-11-07", "close": 46.58, "volume": 574059.0}, {"date": "2018-11-08", "close": 46.58, "volume": 929298.0}, {"date": "2018-11-09", "close": 46.56, "volume": 479981.0}, {"date": "2018-11-12", "close": 45.41, "volume": 617175.0}, {"date": "2018-11-13", "close": 45.37, "volume": 493686.0}, {"date": "2018-11-14", "close": 44.76, "volume": 685897.0}, {"date": "2018-11-15", "close": 45.19, "volume": 396521.0}, {"date": "2018-11-16", "close": 45.59, "volume": 474363.0}, {"date": "2018-11-19", "close": 45.99, "volume": 884919.0}, {"date": "2018-11-20", "close": 45.76, "volume": 711518.0}, {"date": "2018-11-21", "close": 46.41, "volume": 800618.0}, {"date": "2018-11-23", "close": 46.53, "volume": 280087.0}, {"date": "2018-11-26", "close": 48.07, "volume": 1140315.0}, {"date": "2018-11-27", "close": 46.55, "volume": 1151616.0}, {"date": "2018-11-28", "close": 48.57, "volume": 866463.0}, {"date": "2018-11-29", "close": 48.24, "volume": 820879.0}, {"date": "2018-11-30", "close": 48.33, "volume": 969241.0}, {"date": "2018-12-03", "close": 48.26, "volume": 633283.0}, {"date": "2018-12-04", "close": 46.77, "volume": 853115.0}, {"date": "2018-12-06", "close": 46.63, "volume": 934180.0}, {"date": "2018-12-07", "close": 45.53, "volume": 772050.0}, {"date": "2018-12-10", "close": 44.94, "volume": 683593.0}, {"date": "2018-12-11", "close": 45.37, "volume": 841927.0}, {"date": "2018-12-12", "close": 45.77, "volume": 815783.0}, {"date": "2018-12-13", "close": 46.04, "volume": 911116.0}, {"date": "2018-12-14", "close": 44.58, "volume": 1045137.0}, {"date": "2018-12-17", "close": 44.19, "volume": 720566.0}, {"date": "2018-12-18", "close": 44.11, "volume": 769487.0}, {"date": "2018-12-19", "close": 44.01, "volume": 649456.0}, {"date": "2018-12-20", "close": 43.71, "volume": 625568.0}, {"date": "2018-12-21", "close": 43.69, "volume": 2051979.0}, {"date": "2018-12-24", "close": 42.55, "volume": 280016.0}, {"date": "2018-12-26", "close": 44.87, "volume": 634319.0}, {"date": "2018-12-27", "close": 45.34, "volume": 1420053.0}, {"date": "2018-12-28", "close": 44.95, "volume": 679536.0}, {"date": "2018-12-31", "close": 44.64, "volume": 1039949.0}, {"date": "2019-01-02", "close": 44.12, "volume": 891001.0}, {"date": "2019-01-03", "close": 44.26, "volume": 645157.0}, {"date": "2019-01-04", "close": 45.35, "volume": 378357.0}, {"date": "2019-01-07", "close": 45.44, "volume": 665735.0}, {"date": "2019-01-08", "close": 46.15, "volume": 523667.0}, {"date": "2019-01-09", "close": 46.46, "volume": 764999.0}, {"date": "2019-01-10", "close": 47.58, "volume": 576160.0}, {"date": "2019-01-11", "close": 47.07, "volume": 464288.0}, {"date": "2019-01-14", "close": 46.73, "volume": 660094.0}, {"date": "2019-01-15", "close": 46.82, "volume": 434476.0}, {"date": "2019-01-16", "close": 47.23, "volume": 445355.0}, {"date": "2019-01-17", "close": 47.44, "volume": 687724.0}, {"date": "2019-01-18", "close": 47.71, "volume": 645482.0}, {"date": "2019-01-22", "close": 47.65, "volume": 515546.0}, {"date": "2019-01-23", "close": 48.2, "volume": 466744.0}, {"date": "2019-01-24", "close": 48.57, "volume": 627417.0}, {"date": "2019-01-25", "close": 48.98, "volume": 671719.0}, {"date": "2019-01-28", "close": 48.91, "volume": 544012.0}, {"date": "2019-01-29", "close": 48.9, "volume": 412488.0}, {"date": "2019-01-30", "close": 49.53, "volume": 467321.0}, {"date": "2019-01-31", "close": 50.08, "volume": 584179.0}, {"date": "2019-02-01", "close": 50.67, "volume": 551389.0}, {"date": "2019-02-04", "close": 50.57, "volume": 527942.0}, {"date": "2019-02-05", "close": 50.39, "volume": 589979.0}, {"date": "2019-02-06", "close": 50.46, "volume": 326852.0}, {"date": "2019-02-07", "close": 50.52, "volume": 387583.0}, {"date": "2019-02-08", "close": 50.88, "volume": 531309.0}, {"date": "2019-02-11", "close": 51.17, "volume": 502850.0}, {"date": "2019-02-12", "close": 51.7, "volume": 632081.0}, {"date": "2019-02-13", "close": 51.96, "volume": 850692.0}, {"date": "2019-02-14", "close": 51.66, "volume": 1000406.0}, {"date": "2019-02-15", "close": 51.11, "volume": 870532.0}, {"date": "2019-02-19", "close": 50.58, "volume": 634996.0}, {"date": "2019-02-20", "close": 51.3, "volume": 754449.0}, {"date": "2019-02-21", "close": 51.02, "volume": 445936.0}, {"date": "2019-02-22", "close": 51.61, "volume": 428136.0}, {"date": "2019-02-25", "close": 51.28, "volume": 451762.0}, {"date": "2019-02-26", "close": 50.99, "volume": 455511.0}, {"date": "2019-02-27", "close": 50.84, "volume": 356322.0}, {"date": "2019-02-28", "close": 50.79, "volume": 426061.0}, {"date": "2019-03-01", "close": 50.67, "volume": 433717.0}, {"date": "2019-03-04", "close": 50.49, "volume": 458706.0}, {"date": "2019-03-05", "close": 50.64, "volume": 408156.0}, {"date": "2019-03-06", "close": 50.51, "volume": 492401.0}, {"date": "2019-03-07", "close": 50.21, "volume": 337110.0}, {"date": "2019-03-08", "close": 50.25, "volume": 198146.0}, {"date": "2019-03-11", "close": 50.5, "volume": 233359.0}, {"date": "2019-03-12", "close": 50.41, "volume": 250068.0}, {"date": "2019-03-13", "close": 50.44, "volume": 661597.0}, {"date": "2019-03-14", "close": 50.26, "volume": 340792.0}, {"date": "2019-03-15", "close": 50.05, "volume": 1008364.0}, {"date": "2019-03-18", "close": 50.18, "volume": 663219.0}, {"date": "2019-03-19", "close": 48.95, "volume": 509831.0}, {"date": "2019-03-20", "close": 48.89, "volume": 527616.0}, {"date": "2019-03-21", "close": 49.58, "volume": 442321.0}, {"date": "2019-03-22", "close": 50.21, "volume": 955360.0}, {"date": "2019-03-25", "close": 51.03, "volume": 970614.0}, {"date": "2019-03-26", "close": 51.13, "volume": 533092.0}, {"date": "2019-03-27", "close": 51.85, "volume": 577950.0}, {"date": "2019-03-28", "close": 52.02, "volume": 394395.0}, {"date": "2019-03-29", "close": 51.5, "volume": 412325.0}, {"date": "2019-04-01", "close": 53.97, "volume": 974299.0}, {"date": "2019-04-02", "close": 53.12, "volume": 581446.0}, {"date": "2019-04-03", "close": 53.3, "volume": 1075323.0}, {"date": "2019-04-04", "close": 53.57, "volume": 558288.0}, {"date": "2019-04-05", "close": 53.74, "volume": 355091.0}, {"date": "2019-04-08", "close": 53.45, "volume": 257144.0}, {"date": "2019-04-09", "close": 52.88, "volume": 420567.0}, {"date": "2019-04-10", "close": 53.75, "volume": 549104.0}, {"date": "2019-04-11", "close": 54.27, "volume": 409845.0}, {"date": "2019-04-12", "close": 54.7, "volume": 573145.0}, {"date": "2019-04-15", "close": 54.66, "volume": 402602.0}, {"date": "2019-04-16", "close": 55.72, "volume": 464690.0}, {"date": "2019-04-17", "close": 55.6, "volume": 584810.0}, {"date": "2019-04-18", "close": 55.55, "volume": 417842.0}, {"date": "2019-04-22", "close": 55.41, "volume": 348980.0}, {"date": "2019-04-23", "close": 55.99, "volume": 403769.0}, {"date": "2019-04-24", "close": 56.19, "volume": 600962.0}, {"date": "2019-04-25", "close": 57.55, "volume": 731568.0}, {"date": "2019-04-26", "close": 57.88, "volume": 469036.0}, {"date": "2019-04-29", "close": 56.32, "volume": 532701.0}, {"date": "2019-04-30", "close": 57.06, "volume": 440733.0}, {"date": "2019-05-01", "close": 56.62, "volume": 677716.0}, {"date": "2019-05-02", "close": 56.19, "volume": 485489.0}, {"date": "2019-05-03", "close": 56.19, "volume": 594578.0}, {"date": "2019-05-06", "close": 55.96, "volume": 500360.0}, {"date": "2019-05-07", "close": 55.14, "volume": 416051.0}, {"date": "2019-05-08", "close": 55.0, "volume": 370865.0}, {"date": "2019-05-09", "close": 54.98, "volume": 351986.0}, {"date": "2019-05-10", "close": 55.33, "volume": 384359.0}, {"date": "2019-05-13", "close": 54.32, "volume": 647227.0}, {"date": "2019-05-14", "close": 54.37, "volume": 597908.0}, {"date": "2019-05-15", "close": 55.4, "volume": 481943.0}, {"date": "2019-05-16", "close": 55.18, "volume": 350273.0}, {"date": "2019-05-17", "close": 54.85, "volume": 997675.0}, {"date": "2019-05-20", "close": 54.96, "volume": 282039.0}, {"date": "2019-05-21", "close": 55.38, "volume": 474707.0}, {"date": "2019-05-22", "close": 55.6, "volume": 281610.0}, {"date": "2019-05-23", "close": 54.88, "volume": 406400.0}, {"date": "2019-05-24", "close": 55.26, "volume": 210322.0}, {"date": "2019-05-28", "close": 51.8, "volume": 2465553.0}, {"date": "2019-05-29", "close": 52.42, "volume": 761892.0}, {"date": "2019-05-30", "close": 51.79, "volume": 828357.0}, {"date": "2019-05-31", "close": 51.65, "volume": 709258.0}, {"date": "2019-06-03", "close": 52.79, "volume": 850993.0}, {"date": "2019-06-04", "close": 52.9, "volume": 748059.0}, {"date": "2019-06-05", "close": 53.25, "volume": 535024.0}, {"date": "2019-06-06", "close": 52.97, "volume": 471366.0}, {"date": "2019-06-07", "close": 52.75, "volume": 463283.0}, {"date": "2019-06-10", "close": 52.6, "volume": 554513.0}, {"date": "2019-06-11", "close": 52.75, "volume": 781704.0}, {"date": "2019-06-12", "close": 52.74, "volume": 480283.0}, {"date": "2019-06-13", "close": 52.85, "volume": 635202.0}, {"date": "2019-06-14", "close": 52.99, "volume": 497486.0}, {"date": "2019-06-17", "close": 52.72, "volume": 658504.0}, {"date": "2019-06-18", "close": 53.11, "volume": 1352830.0}, {"date": "2019-06-19", "close": 54.2, "volume": 1273381.0}, {"date": "2019-06-20", "close": 55.79, "volume": 1539452.0}, {"date": "2019-06-21", "close": 55.5, "volume": 1171388.0}, {"date": "2019-06-24", "close": 55.03, "volume": 473956.0}, {"date": "2019-06-25", "close": 55.12, "volume": 610852.0}, {"date": "2019-06-26", "close": 53.09, "volume": 761554.0}, {"date": "2019-06-27", "close": 53.62, "volume": 672206.0}, {"date": "2019-06-28", "close": 53.7, "volume": 1468268.0}, {"date": "2019-07-01", "close": 54.25, "volume": 625586.0}, {"date": "2019-07-02", "close": 54.59, "volume": 936097.0}, {"date": "2019-07-03", "close": 55.14, "volume": 414579.0}, {"date": "2019-07-05", "close": 54.23, "volume": 635653.0}, {"date": "2019-07-08", "close": 54.75, "volume": 362767.0}, {"date": "2019-07-09", "close": 54.06, "volume": 402850.0}, {"date": "2019-07-10", "close": 54.07, "volume": 310863.0}, {"date": "2019-07-11", "close": 53.94, "volume": 484669.0}, {"date": "2019-07-12", "close": 54.78, "volume": 426822.0}, {"date": "2019-07-15", "close": 55.0, "volume": 510389.0}, {"date": "2019-07-16", "close": 55.53, "volume": 593635.0}, {"date": "2019-07-17", "close": 55.95, "volume": 1067626.0}, {"date": "2019-07-18", "close": 55.61, "volume": 725381.0}, {"date": "2019-07-19", "close": 55.15, "volume": 455825.0}, {"date": "2019-07-22", "close": 55.0, "volume": 450189.0}, {"date": "2019-07-23", "close": 55.61, "volume": 543633.0}, {"date": "2019-07-24", "close": 55.86, "volume": 487432.0}, {"date": "2019-07-25", "close": 56.93, "volume": 993595.0}, {"date": "2019-07-26", "close": 57.82, "volume": 642198.0}, {"date": "2019-07-29", "close": 57.7, "volume": 613958.0}, {"date": "2019-07-30", "close": 58.21, "volume": 622260.0}, {"date": "2019-07-31", "close": 57.82, "volume": 641077.0}, {"date": "2019-08-01", "close": 57.87, "volume": 667583.0}, {"date": "2019-08-02", "close": 56.81, "volume": 499117.0}, {"date": "2019-08-05", "close": 55.03, "volume": 1096587.0}, {"date": "2019-08-06", "close": 55.6, "volume": 473296.0}, {"date": "2019-08-07", "close": 56.48, "volume": 570308.0}, {"date": "2019-08-08", "close": 57.77, "volume": 838500.0}, {"date": "2019-08-09", "close": 57.12, "volume": 304609.0}, {"date": "2019-08-12", "close": 57.26, "volume": 400180.0}, {"date": "2019-08-13", "close": 57.14, "volume": 1206277.0}, {"date": "2019-08-14", "close": 56.07, "volume": 837970.0}, {"date": "2019-08-15", "close": 57.19, "volume": 1010030.0}, {"date": "2019-08-16", "close": 57.85, "volume": 618701.0}, {"date": "2019-08-19", "close": 57.82, "volume": 1172808.0}, {"date": "2019-08-20", "close": 58.05, "volume": 820001.0}, {"date": "2019-08-21", "close": 58.43, "volume": 565652.0}, {"date": "2019-08-22", "close": 58.19, "volume": 430582.0}, {"date": "2019-08-23", "close": 57.67, "volume": 575989.0}, {"date": "2019-08-26", "close": 57.94, "volume": 403698.0}, {"date": "2019-08-27", "close": 58.03, "volume": 515653.0}, {"date": "2019-08-28", "close": 58.18, "volume": 511073.0}, {"date": "2019-08-29", "close": 58.52, "volume": 526547.0}, {"date": "2019-08-30", "close": 58.45, "volume": 649832.0}, {"date": "2019-09-03", "close": 59.01, "volume": 494707.0}, {"date": "2019-09-04", "close": 59.32, "volume": 378565.0}, {"date": "2019-09-05", "close": 59.22, "volume": 469291.0}, {"date": "2019-09-06", "close": 59.51, "volume": 706816.0}, {"date": "2019-09-09", "close": 60.33, "volume": 838899.0}, {"date": "2019-09-10", "close": 59.18, "volume": 708333.0}, {"date": "2019-09-11", "close": 58.96, "volume": 549939.0}, {"date": "2019-09-12", "close": 58.66, "volume": 500749.0}, {"date": "2019-09-13", "close": 57.31, "volume": 1181383.0}, {"date": "2019-09-16", "close": 57.94, "volume": 529742.0}, {"date": "2019-09-17", "close": 57.76, "volume": 939467.0}, {"date": "2019-09-18", "close": 57.94, "volume": 654321.0}, {"date": "2019-09-19", "close": 58.42, "volume": 1131877.0}, {"date": "2019-09-20", "close": 58.7, "volume": 1209929.0}, {"date": "2019-09-23", "close": 59.09, "volume": 605688.0}, {"date": "2019-09-24", "close": 59.11, "volume": 610723.0}, {"date": "2019-09-25", "close": 59.26, "volume": 545712.0}, {"date": "2019-09-26", "close": 59.36, "volume": 578780.0}, {"date": "2019-09-27", "close": 58.98, "volume": 676095.0}, {"date": "2019-09-30", "close": 59.01, "volume": 409096.0}, {"date": "2019-10-01", "close": 58.71, "volume": 702019.0}, {"date": "2019-10-02", "close": 57.84, "volume": 481166.0}, {"date": "2019-10-03", "close": 58.42, "volume": 721869.0}, {"date": "2019-10-04", "close": 59.63, "volume": 433516.0}, {"date": "2019-10-07", "close": 58.93, "volume": 470996.0}, {"date": "2019-10-08", "close": 58.01, "volume": 437938.0}, {"date": "2019-10-09", "close": 58.05, "volume": 640972.0}, {"date": "2019-10-10", "close": 58.55, "volume": 719508.0}, {"date": "2019-10-11", "close": 59.07, "volume": 602020.0}, {"date": "2019-10-14", "close": 59.54, "volume": 438545.0}, {"date": "2019-10-15", "close": 59.41, "volume": 462648.0}, {"date": "2019-10-16", "close": 59.29, "volume": 371472.0}, {"date": "2019-10-17", "close": 59.75, "volume": 495006.0}, {"date": "2019-10-18", "close": 59.88, "volume": 321092.0}, {"date": "2019-10-21", "close": 60.42, "volume": 450528.0}, {"date": "2019-10-22", "close": 60.35, "volume": 584753.0}, {"date": "2019-10-23", "close": 60.45, "volume": 662771.0}, {"date": "2019-10-24", "close": 61.88, "volume": 1162272.0}, {"date": "2019-10-25", "close": 62.22, "volume": 1646324.0}, {"date": "2019-10-28", "close": 61.32, "volume": 892992.0}, {"date": "2019-10-29", "close": 61.32, "volume": 911979.0}, {"date": "2019-10-30", "close": 61.98, "volume": 680794.0}, {"date": "2019-10-31", "close": 61.78, "volume": 818747.0}, {"date": "2019-11-01", "close": 61.98, "volume": 632159.0}, {"date": "2019-11-04", "close": 61.73, "volume": 550277.0}, {"date": "2019-11-05", "close": 61.96, "volume": 696211.0}, {"date": "2019-11-06", "close": 62.57, "volume": 920151.0}, {"date": "2019-11-07", "close": 62.29, "volume": 643572.0}, {"date": "2019-11-08", "close": 62.74, "volume": 389176.0}, {"date": "2019-11-11", "close": 62.4, "volume": 283310.0}, {"date": "2019-11-12", "close": 62.97, "volume": 523051.0}, {"date": "2019-11-13", "close": 63.19, "volume": 494166.0}, {"date": "2019-11-14", "close": 63.81, "volume": 560204.0}, {"date": "2019-11-15", "close": 63.9, "volume": 2302819.0}, {"date": "2019-11-18", "close": 63.5, "volume": 402414.0}, {"date": "2019-11-19", "close": 64.19, "volume": 902583.0}, {"date": "2019-11-20", "close": 63.52, "volume": 581110.0}, {"date": "2019-11-21", "close": 62.72, "volume": 412016.0}, {"date": "2019-11-22", "close": 62.61, "volume": 297341.0}, {"date": "2019-11-25", "close": 62.91, "volume": 349445.0}, {"date": "2019-11-26", "close": 63.73, "volume": 375968.0}, {"date": "2019-11-27", "close": 63.82, "volume": 478728.0}, {"date": "2019-11-29", "close": 63.62, "volume": 280227.0}, {"date": "2019-12-02", "close": 63.31, "volume": 540639.0}, {"date": "2019-12-03", "close": 63.0, "volume": 420655.0}, {"date": "2019-12-04", "close": 63.08, "volume": 553837.0}, {"date": "2019-12-05", "close": 63.88, "volume": 601876.0}, {"date": "2019-12-06", "close": 63.04, "volume": 1081016.0}, {"date": "2019-12-09", "close": 62.38, "volume": 636884.0}, {"date": "2019-12-10", "close": 62.37, "volume": 547383.0}, {"date": "2019-12-11", "close": 62.01, "volume": 574186.0}, {"date": "2019-12-12", "close": 61.51, "volume": 882108.0}, {"date": "2019-12-13", "close": 60.75, "volume": 630443.0}, {"date": "2019-12-16", "close": 61.0, "volume": 879605.0}, {"date": "2019-12-17", "close": 61.43, "volume": 490213.0}, {"date": "2019-12-18", "close": 60.39, "volume": 773300.0}, {"date": "2019-12-19", "close": 58.95, "volume": 1093517.0}, {"date": "2019-12-20", "close": 58.92, "volume": 1624270.0}, {"date": "2019-12-23", "close": 58.28, "volume": 759747.0}, {"date": "2019-12-24", "close": 57.84, "volume": 225076.0}, {"date": "2019-12-26", "close": 57.75, "volume": 507305.0}, {"date": "2019-12-27", "close": 57.83, "volume": 463767.0}, {"date": "2019-12-30", "close": 58.18, "volume": 568890.0}, {"date": "2019-12-31", "close": 58.32, "volume": 544296.0}, {"date": "2020-01-02", "close": 57.94, "volume": 551632.0}, {"date": "2020-01-03", "close": 58.19, "volume": 523212.0}, {"date": "2020-01-06", "close": 59.19, "volume": 1076075.0}, {"date": "2020-01-07", "close": 58.46, "volume": 602008.0}, {"date": "2020-01-08", "close": 58.27, "volume": 731927.0}, {"date": "2020-01-09", "close": 58.96, "volume": 785816.0}, {"date": "2020-01-10", "close": 58.7, "volume": 433615.0}, {"date": "2020-01-13", "close": 59.01, "volume": 713459.0}, {"date": "2020-01-14", "close": 58.63, "volume": 719746.0}, {"date": "2020-01-15", "close": 59.08, "volume": 919930.0}, {"date": "2020-01-16", "close": 59.53, "volume": 691331.0}, {"date": "2020-01-17", "close": 60.02, "volume": 575498.0}, {"date": "2020-01-21", "close": 59.86, "volume": 858895.0}, {"date": "2020-01-22", "close": 60.18, "volume": 470028.0}, {"date": "2020-01-23", "close": 61.21, "volume": 794727.0}, {"date": "2020-01-24", "close": 62.02, "volume": 597586.0}, {"date": "2020-01-27", "close": 62.44, "volume": 655118.0}, {"date": "2020-01-28", "close": 62.17, "volume": 627664.0}, {"date": "2020-01-29", "close": 62.76, "volume": 613288.0}, {"date": "2020-01-30", "close": 63.02, "volume": 439991.0}, {"date": "2020-01-31", "close": 61.98, "volume": 763072.0}, {"date": "2020-02-03", "close": 62.65, "volume": 559876.0}, {"date": "2020-02-04", "close": 61.82, "volume": 647271.0}, {"date": "2020-02-05", "close": 62.79, "volume": 403079.0}, {"date": "2020-02-06", "close": 61.71, "volume": 488196.0}, {"date": "2020-02-07", "close": 60.92, "volume": 1113144.0}, {"date": "2020-02-10", "close": 61.08, "volume": 890998.0}, {"date": "2020-02-11", "close": 62.2, "volume": 708693.0}, {"date": "2020-02-12", "close": 62.4, "volume": 677455.0}, {"date": "2020-02-13", "close": 65.33, "volume": 1491396.0}, {"date": "2020-02-14", "close": 65.49, "volume": 989421.0}, {"date": "2020-02-18", "close": 65.78, "volume": 972623.0}, {"date": "2020-02-19", "close": 65.26, "volume": 1068156.0}, {"date": "2020-02-20", "close": 65.03, "volume": 638797.0}, {"date": "2020-02-21", "close": 65.01, "volume": 408206.0}, {"date": "2020-02-24", "close": 63.79, "volume": 603060.0}, {"date": "2020-02-25", "close": 61.85, "volume": 769912.0}, {"date": "2020-02-26", "close": 60.99, "volume": 702856.0}, {"date": "2020-02-27", "close": 59.33, "volume": 685558.0}, {"date": "2020-02-28", "close": 57.1, "volume": 1482761.0}, {"date": "2020-03-02", "close": 61.4, "volume": 1280078.0}, {"date": "2020-03-03", "close": 61.39, "volume": 1215419.0}, {"date": "2020-03-04", "close": 64.32, "volume": 1181674.0}, {"date": "2020-03-05", "close": 65.63, "volume": 1115280.0}, {"date": "2020-03-06", "close": 66.49, "volume": 1519948.0}, {"date": "2020-03-09", "close": 59.43, "volume": 2460575.0}, {"date": "2020-03-10", "close": 60.23, "volume": 2207549.0}, {"date": "2020-03-11", "close": 57.61, "volume": 1571944.0}, {"date": "2020-03-12", "close": 54.14, "volume": 2105169.0}, {"date": "2020-03-13", "close": 53.71, "volume": 2088790.0}, {"date": "2020-03-16", "close": 44.65, "volume": 2310344.0}, {"date": "2020-03-17", "close": 41.98, "volume": 2945681.0}, {"date": "2020-03-18", "close": 33.16, "volume": 2761213.0}, {"date": "2020-03-19", "close": 37.43, "volume": 2563123.0}, {"date": "2020-03-20", "close": 34.78, "volume": 2750489.0}, {"date": "2020-03-23", "close": 34.73, "volume": 2479451.0}, {"date": "2020-03-24", "close": 39.22, "volume": 1640542.0}, {"date": "2020-03-25", "close": 43.25, "volume": 2382865.0}, {"date": "2020-03-26", "close": 44.74, "volume": 1702230.0}, {"date": "2020-03-27", "close": 43.82, "volume": 1274444.0}, {"date": "2020-03-30", "close": 44.15, "volume": 1263345.0}, {"date": "2020-03-31", "close": 42.41, "volume": 1129410.0}, {"date": "2020-04-01", "close": 40.99, "volume": 1150992.0}, {"date": "2020-04-02", "close": 41.06, "volume": 1652062.0}, {"date": "2020-04-03", "close": 39.81, "volume": 1083530.0}, {"date": "2020-04-06", "close": 41.99, "volume": 1371216.0}, {"date": "2020-04-07", "close": 42.25, "volume": 1307517.0}, {"date": "2020-04-08", "close": 45.23, "volume": 1742628.0}, {"date": "2020-04-09", "close": 47.17, "volume": 1151137.0}, {"date": "2020-04-13", "close": 45.38, "volume": 1176135.0}, {"date": "2020-04-14", "close": 45.52, "volume": 1070265.0}, {"date": "2020-04-15", "close": 42.73, "volume": 752733.0}, {"date": "2020-04-16", "close": 41.75, "volume": 1233418.0}, {"date": "2020-04-17", "close": 44.71, "volume": 1004268.0}, {"date": "2020-04-20", "close": 41.22, "volume": 1003976.0}, {"date": "2020-04-21", "close": 40.12, "volume": 860670.0}, {"date": "2020-04-22", "close": 40.61, "volume": 913146.0}, {"date": "2020-04-23", "close": 42.26, "volume": 1696616.0}, {"date": "2020-04-24", "close": 44.92, "volume": 2087714.0}, {"date": "2020-04-27", "close": 46.95, "volume": 1626509.0}, {"date": "2020-04-28", "close": 47.57, "volume": 1293477.0}, {"date": "2020-04-29", "close": 48.65, "volume": 1845695.0}, {"date": "2020-04-30", "close": 46.12, "volume": 1328764.0}, {"date": "2020-05-01", "close": 44.86, "volume": 821535.0}, {"date": "2020-05-04", "close": 45.1, "volume": 854248.0}, {"date": "2020-05-05", "close": 45.57, "volume": 808073.0}, {"date": "2020-05-06", "close": 44.39, "volume": 646353.0}, {"date": "2020-05-07", "close": 45.66, "volume": 443732.0}, {"date": "2020-05-08", "close": 47.05, "volume": 917762.0}, {"date": "2020-05-11", "close": 46.38, "volume": 1044683.0}, {"date": "2020-05-12", "close": 44.67, "volume": 1180512.0}, {"date": "2020-05-13", "close": 42.89, "volume": 939747.0}, {"date": "2020-05-14", "close": 44.6, "volume": 870469.0}, {"date": "2020-05-15", "close": 44.55, "volume": 1509622.0}, {"date": "2020-05-18", "close": 47.49, "volume": 890987.0}, {"date": "2020-05-19", "close": 47.05, "volume": 575632.0}, {"date": "2020-05-20", "close": 48.25, "volume": 680559.0}, {"date": "2020-05-21", "close": 49.07, "volume": 1111705.0}, {"date": "2020-05-22", "close": 49.47, "volume": 498342.0}, {"date": "2020-05-26", "close": 49.73, "volume": 1036420.0}, {"date": "2020-05-27", "close": 52.9, "volume": 1287652.0}, {"date": "2020-05-28", "close": 51.04, "volume": 975709.0}, {"date": "2020-05-29", "close": 50.49, "volume": 950467.0}, {"date": "2020-06-01", "close": 52.39, "volume": 1127261.0}, {"date": "2020-06-02", "close": 52.48, "volume": 846319.0}, {"date": "2020-06-03", "close": 52.73, "volume": 865387.0}, {"date": "2020-06-04", "close": 53.84, "volume": 1174511.0}, {"date": "2020-06-05", "close": 52.29, "volume": 1092707.0}, {"date": "2020-06-08", "close": 54.7, "volume": 923925.0}, {"date": "2020-06-09", "close": 53.58, "volume": 983441.0}, {"date": "2020-06-10", "close": 52.87, "volume": 737041.0}, {"date": "2020-06-11", "close": 49.11, "volume": 1092413.0}, {"date": "2020-06-12", "close": 50.38, "volume": 802549.0}, {"date": "2020-06-15", "close": 50.48, "volume": 940627.0}, {"date": "2020-06-16", "close": 50.94, "volume": 925649.0}, {"date": "2020-06-17", "close": 51.28, "volume": 907201.0}, {"date": "2020-06-18", "close": 51.08, "volume": 701824.0}, {"date": "2020-06-19", "close": 50.42, "volume": 1048167.0}, {"date": "2020-06-22", "close": 50.02, "volume": 467884.0}, {"date": "2020-06-23", "close": 50.13, "volume": 629369.0}, {"date": "2020-06-24", "close": 47.87, "volume": 790594.0}, {"date": "2020-06-25", "close": 48.08, "volume": 677217.0}, {"date": "2020-06-26", "close": 46.7, "volume": 1678536.0}, {"date": "2020-06-29", "close": 47.38, "volume": 1049784.0}, {"date": "2020-06-30", "close": 48.02, "volume": 544487.0}, {"date": "2020-07-01", "close": 47.09, "volume": 767068.0}, {"date": "2020-07-02", "close": 46.97, "volume": 641116.0}, {"date": "2020-07-06", "close": 47.53, "volume": 708149.0}, {"date": "2020-07-07", "close": 46.95, "volume": 940203.0}, {"date": "2020-07-08", "close": 47.74, "volume": 1056623.0}, {"date": "2020-07-09", "close": 46.34, "volume": 876090.0}, {"date": "2020-07-10", "close": 47.77, "volume": 598807.0}, {"date": "2020-07-13", "close": 48.47, "volume": 1139920.0}, {"date": "2020-07-14", "close": 51.2, "volume": 1027567.0}, {"date": "2020-07-15", "close": 52.75, "volume": 1085248.0}, {"date": "2020-07-16", "close": 54.28, "volume": 947242.0}, {"date": "2020-07-17", "close": 54.12, "volume": 758709.0}, {"date": "2020-07-20", "close": 54.23, "volume": 745266.0}, {"date": "2020-07-21", "close": 53.87, "volume": 857914.0}, {"date": "2020-07-22", "close": 55.72, "volume": 967796.0}, {"date": "2020-07-23", "close": 54.99, "volume": 1485251.0}, {"date": "2020-07-24", "close": 54.34, "volume": 949492.0}, {"date": "2020-07-27", "close": 52.85, "volume": 1060383.0}, {"date": "2020-07-28", "close": 52.35, "volume": 585712.0}, {"date": "2020-07-29", "close": 53.04, "volume": 836742.0}, {"date": "2020-07-30", "close": 51.95, "volume": 617261.0}, {"date": "2020-07-31", "close": 51.01, "volume": 1214946.0}, {"date": "2020-08-03", "close": 52.25, "volume": 800462.0}, {"date": "2020-08-04", "close": 53.31, "volume": 1027803.0}, {"date": "2020-08-05", "close": 53.42, "volume": 625104.0}, {"date": "2020-08-06", "close": 53.22, "volume": 391954.0}, {"date": "2020-08-07", "close": 53.93, "volume": 448301.0}, {"date": "2020-08-10", "close": 54.49, "volume": 398802.0}, {"date": "2020-08-11", "close": 53.52, "volume": 697225.0}, {"date": "2020-08-12", "close": 51.65, "volume": 1057062.0}, {"date": "2020-08-13", "close": 51.7, "volume": 627577.0}, {"date": "2020-08-14", "close": 51.37, "volume": 701204.0}, {"date": "2020-08-17", "close": 51.63, "volume": 585619.0}, {"date": "2020-08-18", "close": 51.42, "volume": 484862.0}, {"date": "2020-08-19", "close": 50.57, "volume": 862931.0}, {"date": "2020-08-20", "close": 50.45, "volume": 764502.0}, {"date": "2020-08-21", "close": 50.85, "volume": 702538.0}, {"date": "2020-08-24", "close": 52.5, "volume": 776545.0}, {"date": "2020-08-25", "close": 52.16, "volume": 733701.0}, {"date": "2020-08-26", "close": 52.12, "volume": 585544.0}, {"date": "2020-08-27", "close": 52.71, "volume": 658911.0}, {"date": "2020-08-28", "close": 53.21, "volume": 615951.0}, {"date": "2020-08-31", "close": 52.57, "volume": 459811.0}, {"date": "2020-09-01", "close": 52.88, "volume": 515521.0}, {"date": "2020-09-02", "close": 53.98, "volume": 508153.0}, {"date": "2020-09-03", "close": 53.08, "volume": 524054.0}, {"date": "2020-09-04", "close": 52.3, "volume": 427161.0}, {"date": "2020-09-08", "close": 51.56, "volume": 418690.0}, {"date": "2020-09-09", "close": 52.84, "volume": 952046.0}, {"date": "2020-09-10", "close": 52.3, "volume": 400716.0}, {"date": "2020-09-11", "close": 52.37, "volume": 637174.0}, {"date": "2020-09-14", "close": 53.23, "volume": 523974.0}, {"date": "2020-09-15", "close": 52.01, "volume": 774916.0}, {"date": "2020-09-16", "close": 52.55, "volume": 1299613.0}, {"date": "2020-09-17", "close": 52.88, "volume": 827079.0}, {"date": "2020-09-18", "close": 52.76, "volume": 1590513.0}, {"date": "2020-09-21", "close": 51.97, "volume": 1905656.0}, {"date": "2020-09-22", "close": 50.88, "volume": 1525383.0}, {"date": "2020-09-23", "close": 50.25, "volume": 2286019.0}, {"date": "2020-09-24", "close": 49.84, "volume": 625990.0}, {"date": "2020-09-25", "close": 50.17, "volume": 359708.0}, {"date": "2020-09-28", "close": 51.17, "volume": 565880.0}, {"date": "2020-09-29", "close": 50.71, "volume": 445076.0}, {"date": "2020-09-30", "close": 50.91, "volume": 543300.0}, {"date": "2020-10-01", "close": 51.21, "volume": 561201.0}, {"date": "2020-10-02", "close": 52.2, "volume": 357566.0}, {"date": "2020-10-05", "close": 53.22, "volume": 402100.0}, {"date": "2020-10-06", "close": 52.41, "volume": 536491.0}, {"date": "2020-10-07", "close": 52.24, "volume": 419393.0}, {"date": "2020-10-08", "close": 52.27, "volume": 393774.0}, {"date": "2020-10-09", "close": 52.78, "volume": 494919.0}, {"date": "2020-10-12", "close": 53.52, "volume": 381675.0}, {"date": "2020-10-13", "close": 53.19, "volume": 511888.0}, {"date": "2020-10-14", "close": 52.48, "volume": 249079.0}, {"date": "2020-10-15", "close": 53.13, "volume": 376822.0}, {"date": "2020-10-16", "close": 54.43, "volume": 861241.0}, {"date": "2020-10-19", "close": 52.17, "volume": 605560.0}, {"date": "2020-10-20", "close": 52.65, "volume": 432893.0}, {"date": "2020-10-21", "close": 51.58, "volume": 695212.0}, {"date": "2020-10-22", "close": 46.75, "volume": 4181306.0}, {"date": "2020-10-23", "close": 48.41, "volume": 2169807.0}, {"date": "2020-10-26", "close": 47.63, "volume": 857114.0}, {"date": "2020-10-27", "close": 46.56, "volume": 791265.0}, {"date": "2020-10-28", "close": 45.75, "volume": 1264553.0}, {"date": "2020-10-29", "close": 46.23, "volume": 761571.0}, {"date": "2020-10-30", "close": 44.59, "volume": 1308044.0}, {"date": "2020-11-02", "close": 45.86, "volume": 866423.0}, {"date": "2020-11-03", "close": 45.91, "volume": 929711.0}, {"date": "2020-11-04", "close": 48.82, "volume": 1383458.0}, {"date": "2020-11-05", "close": 49.57, "volume": 1047257.0}, {"date": "2020-11-06", "close": 48.6, "volume": 676263.0}, {"date": "2020-11-09", "close": 46.31, "volume": 1735262.0}, {"date": "2020-11-10", "close": 48.33, "volume": 964753.0}, {"date": "2020-11-11", "close": 48.36, "volume": 687597.0}, {"date": "2020-11-12", "close": 47.74, "volume": 600091.0}, {"date": "2020-11-13", "close": 47.9, "volume": 835378.0}, {"date": "2020-11-16", "close": 48.79, "volume": 988410.0}, {"date": "2020-11-17", "close": 49.52, "volume": 1663832.0}, {"date": "2020-11-18", "close": 50.03, "volume": 1030470.0}, {"date": "2020-11-19", "close": 50.38, "volume": 535733.0}, {"date": "2020-11-20", "close": 50.66, "volume": 693087.0}, {"date": "2020-11-23", "close": 49.95, "volume": 1111795.0}, {"date": "2020-11-24", "close": 50.42, "volume": 1004572.0}, {"date": "2020-11-25", "close": 49.41, "volume": 572573.0}, {"date": "2020-11-27", "close": 49.32, "volume": 284831.0}, {"date": "2020-11-30", "close": 48.44, "volume": 862868.0}, {"date": "2020-12-01", "close": 48.64, "volume": 800628.0}, {"date": "2020-12-02", "close": 48.23, "volume": 807725.0}, {"date": "2020-12-03", "close": 48.88, "volume": 968329.0}, {"date": "2020-12-04", "close": 50.05, "volume": 682079.0}, {"date": "2020-12-07", "close": 48.26, "volume": 548892.0}, {"date": "2020-12-08", "close": 48.4, "volume": 875776.0}, {"date": "2020-12-09", "close": 50.2, "volume": 992021.0}, {"date": "2020-12-10", "close": 50.86, "volume": 749497.0}, {"date": "2020-12-11", "close": 51.49, "volume": 727982.0}, {"date": "2020-12-14", "close": 51.62, "volume": 772842.0}, {"date": "2020-12-15", "close": 52.83, "volume": 868524.0}, {"date": "2020-12-16", "close": 53.14, "volume": 634636.0}, {"date": "2020-12-17", "close": 53.32, "volume": 616590.0}, {"date": "2020-12-18", "close": 53.16, "volume": 1411765.0}, {"date": "2020-12-21", "close": 52.17, "volume": 497266.0}, {"date": "2020-12-22", "close": 51.87, "volume": 330462.0}, {"date": "2020-12-23", "close": 52.13, "volume": 423351.0}, {"date": "2020-12-24", "close": 51.86, "volume": 169758.0}, {"date": "2020-12-28", "close": 51.75, "volume": 331141.0}, {"date": "2020-12-29", "close": 51.33, "volume": 280766.0}, {"date": "2020-12-30", "close": 51.3, "volume": 288328.0}, {"date": "2020-12-31", "close": 51.63, "volume": 357701.0}, {"date": "2021-01-04", "close": 51.16, "volume": 477491.0}, {"date": "2021-01-05", "close": 51.74, "volume": 545705.0}, {"date": "2021-01-06", "close": 53.26, "volume": 747833.0}, {"date": "2021-01-07", "close": 53.27, "volume": 612647.0}, {"date": "2021-01-08", "close": 53.23, "volume": 636648.0}, {"date": "2021-01-11", "close": 53.33, "volume": 479729.0}, {"date": "2021-01-12", "close": 54.26, "volume": 397597.0}, {"date": "2021-01-13", "close": 54.64, "volume": 471578.0}, {"date": "2021-01-14", "close": 52.46, "volume": 759009.0}, {"date": "2021-01-15", "close": 53.0, "volume": 832129.0}, {"date": "2021-01-19", "close": 53.26, "volume": 721948.0}, {"date": "2021-01-20", "close": 54.74, "volume": 449866.0}, {"date": "2021-01-21", "close": 54.88, "volume": 530048.0}, {"date": "2021-01-22", "close": 54.63, "volume": 427821.0}, {"date": "2021-01-25", "close": 55.37, "volume": 505829.0}, {"date": "2021-01-26", "close": 55.27, "volume": 675244.0}, {"date": "2021-01-27", "close": 53.75, "volume": 1005668.0}, {"date": "2021-01-28", "close": 53.5, "volume": 785411.0}, {"date": "2021-01-29", "close": 52.29, "volume": 996759.0}, {"date": "2021-02-01", "close": 53.52, "volume": 553651.0}, {"date": "2021-02-02", "close": 54.08, "volume": 483128.0}, {"date": "2021-02-03", "close": 53.98, "volume": 313518.0}, {"date": "2021-02-04", "close": 54.58, "volume": 513631.0}, {"date": "2021-02-05", "close": 54.65, "volume": 490566.0}, {"date": "2021-02-08", "close": 55.47, "volume": 794024.0}, {"date": "2021-02-09", "close": 55.26, "volume": 749246.0}, {"date": "2021-02-10", "close": 55.26, "volume": 814493.0}, {"date": "2021-02-11", "close": 57.56, "volume": 1030752.0}, {"date": "2021-02-12", "close": 56.91, "volume": 607725.0}, {"date": "2021-02-16", "close": 56.7, "volume": 741499.0}, {"date": "2021-02-17", "close": 56.36, "volume": 617612.0}, {"date": "2021-02-18", "close": 56.76, "volume": 492225.0}, {"date": "2021-02-19", "close": 56.86, "volume": 538000.0}, {"date": "2021-02-22", "close": 56.34, "volume": 670894.0}, {"date": "2021-02-23", "close": 55.89, "volume": 1546142.0}, {"date": "2021-02-24", "close": 55.31, "volume": 1443229.0}, {"date": "2021-02-25", "close": 52.74, "volume": 2287259.0}, {"date": "2021-02-26", "close": 52.54, "volume": 1189906.0}, {"date": "2021-03-01", "close": 54.04, "volume": 1092978.0}, {"date": "2021-03-02", "close": 53.16, "volume": 1194351.0}, {"date": "2021-03-03", "close": 52.95, "volume": 1598396.0}, {"date": "2021-03-04", "close": 51.02, "volume": 1594059.0}, {"date": "2021-03-05", "close": 50.94, "volume": 1423125.0}, {"date": "2021-03-08", "close": 52.5, "volume": 1301697.0}, {"date": "2021-03-09", "close": 55.15, "volume": 1296373.0}, {"date": "2021-03-10", "close": 56.48, "volume": 975906.0}, {"date": "2021-03-11", "close": 57.95, "volume": 1017962.0}, {"date": "2021-03-12", "close": 58.37, "volume": 1055467.0}, {"date": "2021-03-15", "close": 56.36, "volume": 2179929.0}, {"date": "2021-03-16", "close": 55.24, "volume": 1241819.0}, {"date": "2021-03-17", "close": 55.27, "volume": 821720.0}, {"date": "2021-03-18", "close": 53.8, "volume": 1091236.0}, {"date": "2021-03-19", "close": 53.62, "volume": 2721495.0}, {"date": "2021-03-22", "close": 53.51, "volume": 876754.0}, {"date": "2021-03-23", "close": 53.45, "volume": 843833.0}, {"date": "2021-03-24", "close": 53.61, "volume": 677671.0}, {"date": "2021-03-25", "close": 55.69, "volume": 1115171.0}, {"date": "2021-03-26", "close": 57.02, "volume": 831356.0}, {"date": "2021-03-29", "close": 56.93, "volume": 865398.0}, {"date": "2021-03-30", "close": 56.87, "volume": 494864.0}, {"date": "2021-03-31", "close": 56.65, "volume": 914911.0}, {"date": "2021-04-01", "close": 57.44, "volume": 515871.0}, {"date": "2021-04-05", "close": 57.89, "volume": 588307.0}, {"date": "2021-04-06", "close": 58.66, "volume": 567927.0}, {"date": "2021-04-07", "close": 58.78, "volume": 614377.0}, {"date": "2021-04-08", "close": 59.55, "volume": 569270.0}, {"date": "2021-04-09", "close": 59.9, "volume": 638907.0}, {"date": "2021-04-12", "close": 60.44, "volume": 472492.0}, {"date": "2021-04-13", "close": 60.4, "volume": 650286.0}, {"date": "2021-04-14", "close": 60.68, "volume": 510077.0}, {"date": "2021-04-15", "close": 60.82, "volume": 570592.0}, {"date": "2021-04-16", "close": 61.54, "volume": 625682.0}, {"date": "2021-04-19", "close": 61.51, "volume": 464971.0}, {"date": "2021-04-20", "close": 61.29, "volume": 634999.0}, {"date": "2021-04-21", "close": 61.92, "volume": 946210.0}, {"date": "2021-04-22", "close": 63.62, "volume": 1016045.0}, {"date": "2021-04-23", "close": 64.29, "volume": 831085.0}, {"date": "2021-04-26", "close": 64.88, "volume": 733187.0}, {"date": "2021-04-27", "close": 65.82, "volume": 671835.0}, {"date": "2021-04-28", "close": 65.8, "volume": 870955.0}, {"date": "2021-04-29", "close": 65.39, "volume": 896692.0}, {"date": "2021-04-30", "close": 64.5, "volume": 707269.0}, {"date": "2021-05-03", "close": 65.81, "volume": 545518.0}, {"date": "2021-05-04", "close": 65.44, "volume": 323392.0}, {"date": "2021-05-05", "close": 65.22, "volume": 408481.0}, {"date": "2021-05-06", "close": 66.0, "volume": 537327.0}, {"date": "2021-05-07", "close": 66.51, "volume": 512325.0}, {"date": "2021-05-10", "close": 66.21, "volume": 571960.0}, {"date": "2021-05-11", "close": 65.77, "volume": 860821.0}, {"date": "2021-05-12", "close": 64.31, "volume": 898420.0}, {"date": "2021-05-13", "close": 65.68, "volume": 744423.0}, {"date": "2021-05-14", "close": 66.58, "volume": 418275.0}, {"date": "2021-05-17", "close": 66.66, "volume": 351184.0}, {"date": "2021-05-18", "close": 65.7, "volume": 604598.0}, {"date": "2021-05-19", "close": 65.42, "volume": 560443.0}, {"date": "2021-05-20", "close": 65.55, "volume": 682942.0}, {"date": "2021-05-21", "close": 65.68, "volume": 507106.0}, {"date": "2021-05-24", "close": 65.62, "volume": 499692.0}, {"date": "2021-05-25", "close": 63.89, "volume": 896964.0}, {"date": "2021-05-26", "close": 64.03, "volume": 562171.0}, {"date": "2021-05-27", "close": 63.73, "volume": 913572.0}, {"date": "2021-05-28", "close": 64.31, "volume": 726853.0}, {"date": "2021-06-01", "close": 64.88, "volume": 362174.0}, {"date": "2021-06-02", "close": 64.25, "volume": 388199.0}, {"date": "2021-06-03", "close": 64.07, "volume": 323249.0}, {"date": "2021-06-04", "close": 64.62, "volume": 453074.0}, {"date": "2021-06-07", "close": 64.04, "volume": 552012.0}, {"date": "2021-06-08", "close": 64.97, "volume": 437969.0}, {"date": "2021-06-09", "close": 65.16, "volume": 910744.0}, {"date": "2021-06-10", "close": 65.27, "volume": 685706.0}, {"date": "2021-06-11", "close": 66.01, "volume": 569798.0}, {"date": "2021-06-14", "close": 65.59, "volume": 812181.0}, {"date": "2021-06-15", "close": 66.15, "volume": 795098.0}, {"date": "2021-06-16", "close": 64.82, "volume": 882463.0}, {"date": "2021-06-17", "close": 63.3, "volume": 1031238.0}, {"date": "2021-06-18", "close": 61.64, "volume": 1443082.0}, {"date": "2021-06-21", "close": 62.98, "volume": 664038.0}, {"date": "2021-06-22", "close": 62.08, "volume": 870674.0}, {"date": "2021-06-23", "close": 61.57, "volume": 689615.0}, {"date": "2021-06-24", "close": 62.08, "volume": 337626.0}, {"date": "2021-06-25", "close": 62.92, "volume": 883649.0}, {"date": "2021-06-28", "close": 62.29, "volume": 1420867.0}, {"date": "2021-06-29", "close": 62.97, "volume": 900147.0}, {"date": "2021-06-30", "close": 62.35, "volume": 426444.0}, {"date": "2021-07-01", "close": 63.08, "volume": 537712.0}, {"date": "2021-07-02", "close": 62.24, "volume": 369744.0}, {"date": "2021-07-06", "close": 61.97, "volume": 510613.0}, {"date": "2021-07-07", "close": 62.86, "volume": 525537.0}, {"date": "2021-07-08", "close": 61.85, "volume": 780965.0}, {"date": "2021-07-09", "close": 64.09, "volume": 854700.0}, {"date": "2021-07-12", "close": 64.14, "volume": 491431.0}, {"date": "2021-07-13", "close": 62.3, "volume": 566105.0}, {"date": "2021-07-14", "close": 62.11, "volume": 392249.0}, {"date": "2021-07-15", "close": 62.66, "volume": 406213.0}, {"date": "2021-07-16", "close": 62.98, "volume": 452484.0}, {"date": "2021-07-19", "close": 61.58, "volume": 972775.0}, {"date": "2021-07-20", "close": 63.04, "volume": 877612.0}, {"date": "2021-07-21", "close": 63.51, "volume": 674786.0}, {"date": "2021-07-22", "close": 65.25, "volume": 1256215.0}, {"date": "2021-07-23", "close": 65.5, "volume": 600696.0}, {"date": "2021-07-26", "close": 65.14, "volume": 681951.0}, {"date": "2021-07-27", "close": 65.31, "volume": 459911.0}, {"date": "2021-07-28", "close": 66.1, "volume": 666157.0}, {"date": "2021-07-29", "close": 66.85, "volume": 626673.0}, {"date": "2021-07-30", "close": 67.31, "volume": 680876.0}, {"date": "2021-08-02", "close": 67.34, "volume": 749863.0}, {"date": "2021-08-03", "close": 66.7, "volume": 581726.0}, {"date": "2021-08-04", "close": 66.61, "volume": 805975.0}, {"date": "2021-08-05", "close": 67.89, "volume": 353783.0}, {"date": "2021-08-06", "close": 68.23, "volume": 435008.0}, {"date": "2021-08-09", "close": 68.08, "volume": 474737.0}, {"date": "2021-08-10", "close": 67.85, "volume": 433868.0}, {"date": "2021-08-11", "close": 68.75, "volume": 423369.0}, {"date": "2021-08-12", "close": 68.39, "volume": 257548.0}, {"date": "2021-08-13", "close": 68.51, "volume": 220473.0}, {"date": "2021-08-16", "close": 68.41, "volume": 292822.0}, {"date": "2021-08-17", "close": 68.68, "volume": 363622.0}, {"date": "2021-08-18", "close": 68.36, "volume": 370598.0}, {"date": "2021-08-19", "close": 67.91, "volume": 412022.0}, {"date": "2021-08-20", "close": 68.56, "volume": 484849.0}, {"date": "2021-08-23", "close": 69.33, "volume": 438573.0}, {"date": "2021-08-24", "close": 69.3, "volume": 201702.0}, {"date": "2021-08-25", "close": 69.7, "volume": 493954.0}, {"date": "2021-08-26", "close": 69.96, "volume": 556254.0}, {"date": "2021-08-27", "close": 70.95, "volume": 475467.0}, {"date": "2021-08-30", "close": 71.29, "volume": 359972.0}, {"date": "2021-08-31", "close": 70.53, "volume": 395555.0}, {"date": "2021-09-01", "close": 70.26, "volume": 318923.0}, {"date": "2021-09-02", "close": 69.87, "volume": 244897.0}, {"date": "2021-09-03", "close": 69.05, "volume": 388053.0}, {"date": "2021-09-07", "close": 67.61, "volume": 846558.0}, {"date": "2021-09-08", "close": 68.14, "volume": 366312.0}, {"date": "2021-09-09", "close": 67.37, "volume": 369657.0}, {"date": "2021-09-10", "close": 67.45, "volume": 472758.0}, {"date": "2021-09-13", "close": 68.49, "volume": 464121.0}, {"date": "2021-09-14", "close": 67.82, "volume": 555321.0}, {"date": "2021-09-15", "close": 68.17, "volume": 368219.0}, {"date": "2021-09-16", "close": 68.25, "volume": 579496.0}, {"date": "2021-09-17", "close": 67.25, "volume": 1346634.0}, {"date": "2021-09-20", "close": 66.61, "volume": 492304.0}, {"date": "2021-09-21", "close": 66.49, "volume": 354497.0}, {"date": "2021-09-22", "close": 67.08, "volume": 359117.0}, {"date": "2021-09-23", "close": 66.85, "volume": 440483.0}, {"date": "2021-09-24", "close": 67.55, "volume": 537893.0}, {"date": "2021-09-27", "close": 68.5, "volume": 635126.0}, {"date": "2021-09-28", "close": 67.72, "volume": 703705.0}, {"date": "2021-09-29", "close": 67.64, "volume": 715049.0}, {"date": "2021-09-30", "close": 67.05, "volume": 752343.0}, {"date": "2021-10-01", "close": 67.31, "volume": 454130.0}, {"date": "2021-10-04", "close": 68.28, "volume": 544364.0}, {"date": "2021-10-05", "close": 68.4, "volume": 595748.0}, {"date": "2021-10-06", "close": 68.43, "volume": 624449.0}, {"date": "2021-10-07", "close": 70.87, "volume": 635557.0}, {"date": "2021-10-08", "close": 70.68, "volume": 427059.0}, {"date": "2021-10-11", "close": 70.46, "volume": 614228.0}, {"date": "2021-10-12", "close": 71.94, "volume": 542791.0}, {"date": "2021-10-13", "close": 73.08, "volume": 675550.0}, {"date": "2021-10-14", "close": 74.33, "volume": 636819.0}, {"date": "2021-10-15", "close": 73.16, "volume": 546749.0}, {"date": "2021-10-18", "close": 72.88, "volume": 415648.0}, {"date": "2021-10-19", "close": 73.07, "volume": 378204.0}, {"date": "2021-10-20", "close": 74.14, "volume": 657064.0}, {"date": "2021-10-21", "close": 75.0, "volume": 508625.0}, {"date": "2021-10-22", "close": 73.8, "volume": 446833.0}, {"date": "2021-10-25", "close": 74.72, "volume": 414113.0}, {"date": "2021-10-26", "close": 74.3, "volume": 434009.0}, {"date": "2021-10-27", "close": 72.29, "volume": 549151.0}, {"date": "2021-10-28", "close": 73.49, "volume": 364170.0}, {"date": "2021-10-29", "close": 73.14, "volume": 648588.0}, {"date": "2021-11-01", "close": 72.91, "volume": 632330.0}, {"date": "2021-11-02", "close": 72.92, "volume": 373131.0}, {"date": "2021-11-03", "close": 73.41, "volume": 1007602.0}, {"date": "2021-11-04", "close": 73.54, "volume": 554699.0}, {"date": "2021-11-05", "close": 75.41, "volume": 426177.0}, {"date": "2021-11-08", "close": 74.53, "volume": 598644.0}, {"date": "2021-11-09", "close": 75.26, "volume": 423889.0}, {"date": "2021-11-10", "close": 75.2, "volume": 473258.0}, {"date": "2021-11-11", "close": 75.01, "volume": 280169.0}, {"date": "2021-11-12", "close": 75.87, "volume": 305146.0}, {"date": "2021-11-15", "close": 75.32, "volume": 386665.0}, {"date": "2021-11-16", "close": 75.88, "volume": 390669.0}, {"date": "2021-11-17", "close": 76.12, "volume": 493323.0}, {"date": "2021-11-18", "close": 76.67, "volume": 595977.0}, {"date": "2021-11-19", "close": 77.6, "volume": 992064.0}, {"date": "2021-11-22", "close": 77.27, "volume": 453618.0}, {"date": "2021-11-23", "close": 77.2, "volume": 368499.0}, {"date": "2021-11-24", "close": 76.85, "volume": 390676.0}, {"date": "2021-11-26", "close": 75.88, "volume": 306907.0}, {"date": "2021-11-29", "close": 75.05, "volume": 774447.0}, {"date": "2021-11-30", "close": 74.18, "volume": 741074.0}, {"date": "2021-12-01", "close": 74.16, "volume": 598117.0}, {"date": "2021-12-02", "close": 76.47, "volume": 572740.0}, {"date": "2021-12-03", "close": 74.98, "volume": 605446.0}, {"date": "2021-12-06", "close": 76.34, "volume": 558665.0}, {"date": "2021-12-07", "close": 77.49, "volume": 379388.0}, {"date": "2021-12-08", "close": 76.76, "volume": 337899.0}, {"date": "2021-12-09", "close": 75.76, "volume": 206257.0}, {"date": "2021-12-10", "close": 76.03, "volume": 271257.0}, {"date": "2021-12-13", "close": 76.19, "volume": 367422.0}, {"date": "2021-12-14", "close": 76.39, "volume": 546780.0}, {"date": "2021-12-15", "close": 76.96, "volume": 577909.0}, {"date": "2021-12-16", "close": 76.18, "volume": 528850.0}, {"date": "2021-12-17", "close": 74.99, "volume": 1563351.0}, {"date": "2021-12-20", "close": 73.75, "volume": 898714.0}, {"date": "2021-12-21", "close": 75.12, "volume": 412586.0}, {"date": "2021-12-22", "close": 76.08, "volume": 462479.0}, {"date": "2021-12-23", "close": 76.38, "volume": 380133.0}, {"date": "2021-12-27", "close": 77.91, "volume": 309406.0}, {"date": "2021-12-28", "close": 77.72, "volume": 393942.0}, {"date": "2021-12-29", "close": 78.66, "volume": 293280.0}, {"date": "2021-12-30", "close": 78.11, "volume": 237189.0}, {"date": "2021-12-31", "close": 78.23, "volume": 153224.0}, {"date": "2022-01-03", "close": 77.82, "volume": 595410.0}, {"date": "2022-01-04", "close": 78.31, "volume": 475463.0}, {"date": "2022-01-05", "close": 77.22, "volume": 482216.0}, {"date": "2022-01-06", "close": 78.53, "volume": 482123.0}, {"date": "2022-01-07", "close": 77.49, "volume": 849181.0}, {"date": "2022-01-10", "close": 77.64, "volume": 671588.0}, {"date": "2022-01-11", "close": 79.4, "volume": 870440.0}, {"date": "2022-01-12", "close": 80.19, "volume": 951535.0}, {"date": "2022-01-13", "close": 80.64, "volume": 732616.0}, {"date": "2022-01-14", "close": 79.54, "volume": 730151.0}, {"date": "2022-01-18", "close": 78.02, "volume": 628747.0}, {"date": "2022-01-19", "close": 77.27, "volume": 1191288.0}, {"date": "2022-01-20", "close": 74.59, "volume": 843296.0}, {"date": "2022-01-21", "close": 73.64, "volume": 958791.0}, {"date": "2022-01-24", "close": 74.64, "volume": 1171825.0}, {"date": "2022-01-25", "close": 73.56, "volume": 694751.0}, {"date": "2022-01-26", "close": 72.71, "volume": 724367.0}, {"date": "2022-01-27", "close": 72.13, "volume": 736241.0}, {"date": "2022-01-28", "close": 73.19, "volume": 1339167.0}, {"date": "2022-01-31", "close": 74.51, "volume": 820345.0}, {"date": "2022-02-01", "close": 74.5, "volume": 747742.0}, {"date": "2022-02-02", "close": 76.63, "volume": 686646.0}, {"date": "2022-02-03", "close": 75.44, "volume": 510027.0}, {"date": "2022-02-04", "close": 74.76, "volume": 621257.0}, {"date": "2022-02-07", "close": 73.75, "volume": 442413.0}, {"date": "2022-02-08", "close": 74.97, "volume": 609403.0}, {"date": "2022-02-09", "close": 75.93, "volume": 809355.0}, {"date": "2022-02-10", "close": 70.79, "volume": 1426811.0}, {"date": "2022-02-11", "close": 70.37, "volume": 1153957.0}, {"date": "2022-02-14", "close": 69.17, "volume": 876350.0}, {"date": "2022-02-15", "close": 70.32, "volume": 957609.0}, {"date": "2022-02-16", "close": 69.91, "volume": 698189.0}, {"date": "2022-02-17", "close": 67.83, "volume": 717888.0}, {"date": "2022-02-18", "close": 68.09, "volume": 862073.0}, {"date": "2022-02-22", "close": 66.43, "volume": 630651.0}, {"date": "2022-02-23", "close": 65.28, "volume": 536300.0}, {"date": "2022-02-24", "close": 65.23, "volume": 1266450.0}, {"date": "2022-02-25", "close": 67.29, "volume": 655313.0}, {"date": "2022-02-28", "close": 67.04, "volume": 838711.0}, {"date": "2022-03-01", "close": 65.38, "volume": 807913.0}, {"date": "2022-03-02", "close": 66.22, "volume": 725428.0}, {"date": "2022-03-03", "close": 65.76, "volume": 667074.0}, {"date": "2022-03-04", "close": 65.79, "volume": 715672.0}, {"date": "2022-03-07", "close": 64.02, "volume": 858159.0}, {"date": "2022-03-08", "close": 64.83, "volume": 797100.0}, {"date": "2022-03-09", "close": 65.85, "volume": 770516.0}, {"date": "2022-03-10", "close": 66.52, "volume": 471571.0}, {"date": "2022-03-11", "close": 66.64, "volume": 599673.0}, {"date": "2022-03-14", "close": 66.51, "volume": 878014.0}, {"date": "2022-03-15", "close": 67.59, "volume": 651787.0}, {"date": "2022-03-16", "close": 67.97, "volume": 744625.0}, {"date": "2022-03-17", "close": 68.32, "volume": 778753.0}, {"date": "2022-03-18", "close": 68.55, "volume": 4707058.0}, {"date": "2022-03-21", "close": 68.4, "volume": 559710.0}, {"date": "2022-03-22", "close": 68.5, "volume": 525770.0}, {"date": "2022-03-23", "close": 66.6, "volume": 662770.0}, {"date": "2022-03-24", "close": 66.99, "volume": 441435.0}, {"date": "2022-03-25", "close": 67.63, "volume": 478329.0}, {"date": "2022-03-28", "close": 67.12, "volume": 491276.0}, {"date": "2022-03-29", "close": 67.85, "volume": 662056.0}, {"date": "2022-03-30", "close": 67.0, "volume": 598884.0}, {"date": "2022-03-31", "close": 64.82, "volume": 700283.0}, {"date": "2022-04-01", "close": 62.82, "volume": 1614982.0}, {"date": "2022-04-04", "close": 62.97, "volume": 1192744.0}, {"date": "2022-04-05", "close": 61.86, "volume": 885616.0}, {"date": "2022-04-06", "close": 60.33, "volume": 1115974.0}, {"date": "2022-04-07", "close": 59.49, "volume": 1268885.0}, {"date": "2022-04-08", "close": 59.15, "volume": 1364282.0}, {"date": "2022-04-11", "close": 59.04, "volume": 789253.0}, {"date": "2022-04-12", "close": 58.14, "volume": 874586.0}, {"date": "2022-04-13", "close": 58.29, "volume": 702524.0}, {"date": "2022-04-14", "close": 58.2, "volume": 884756.0}, {"date": "2022-04-18", "close": 58.73, "volume": 672148.0}, {"date": "2022-04-19", "close": 60.4, "volume": 736037.0}, {"date": "2022-04-20", "close": 61.84, "volume": 1048358.0}, {"date": "2022-04-21", "close": 60.88, "volume": 666597.0}, {"date": "2022-04-22", "close": 60.04, "volume": 745835.0}, {"date": "2022-04-25", "close": 61.42, "volume": 1331548.0}, {"date": "2022-04-26", "close": 60.1, "volume": 1054736.0}, {"date": "2022-04-27", "close": 60.14, "volume": 1149237.0}, {"date": "2022-04-28", "close": 60.02, "volume": 1378452.0}, {"date": "2022-04-29", "close": 58.31, "volume": 1245159.0}, {"date": "2022-05-02", "close": 58.84, "volume": 1322778.0}, {"date": "2022-05-03", "close": 60.33, "volume": 962846.0}, {"date": "2022-05-04", "close": 63.16, "volume": 951499.0}, {"date": "2022-05-05", "close": 61.04, "volume": 724982.0}, {"date": "2022-05-06", "close": 61.22, "volume": 764907.0}, {"date": "2022-05-09", "close": 60.62, "volume": 685149.0}, {"date": "2022-05-10", "close": 58.89, "volume": 1081259.0}, {"date": "2022-05-11", "close": 58.67, "volume": 848877.0}, {"date": "2022-05-12", "close": 58.85, "volume": 750069.0}, {"date": "2022-05-13", "close": 59.8, "volume": 659607.0}, {"date": "2022-05-16", "close": 59.87, "volume": 439205.0}, {"date": "2022-05-17", "close": 61.43, "volume": 519464.0}, {"date": "2022-05-18", "close": 59.38, "volume": 578707.0}, {"date": "2022-05-19", "close": 59.42, "volume": 672169.0}, {"date": "2022-05-20", "close": 59.05, "volume": 681560.0}, {"date": "2022-05-23", "close": 59.76, "volume": 601152.0}, {"date": "2022-05-24", "close": 59.06, "volume": 574194.0}, {"date": "2022-05-25", "close": 59.43, "volume": 476345.0}, {"date": "2022-05-26", "close": 60.5, "volume": 433981.0}, {"date": "2022-05-27", "close": 60.64, "volume": 508813.0}, {"date": "2022-05-31", "close": 60.59, "volume": 761551.0}, {"date": "2022-06-01", "close": 59.61, "volume": 483141.0}, {"date": "2022-06-02", "close": 60.05, "volume": 427538.0}, {"date": "2022-06-03", "close": 59.96, "volume": 336640.0}, {"date": "2022-06-06", "close": 61.06, "volume": 581846.0}, {"date": "2022-06-07", "close": 60.2, "volume": 712626.0}, {"date": "2022-06-08", "close": 59.17, "volume": 418594.0}, {"date": "2022-06-09", "close": 58.19, "volume": 478247.0}, {"date": "2022-06-10", "close": 55.56, "volume": 442541.0}, {"date": "2022-06-13", "close": 52.92, "volume": 709657.0}, {"date": "2022-06-14", "close": 53.35, "volume": 620900.0}, {"date": "2022-06-15", "close": 52.6, "volume": 754986.0}, {"date": "2022-06-16", "close": 49.22, "volume": 1181249.0}, {"date": "2022-06-17", "close": 50.05, "volume": 1516435.0}, {"date": "2022-06-21", "close": 49.96, "volume": 1223763.0}, {"date": "2022-06-22", "close": 49.98, "volume": 662610.0}, {"date": "2022-06-23", "close": 50.93, "volume": 1778681.0}, {"date": "2022-06-24", "close": 53.51, "volume": 1395326.0}, {"date": "2022-06-27", "close": 53.38, "volume": 1487646.0}, {"date": "2022-06-28", "close": 52.14, "volume": 757109.0}, {"date": "2022-06-29", "close": 52.26, "volume": 1057553.0}, {"date": "2022-06-30", "close": 52.92, "volume": 609658.0}, {"date": "2022-07-01", "close": 54.07, "volume": 1262781.0}, {"date": "2022-07-05", "close": 54.92, "volume": 595340.0}, {"date": "2022-07-06", "close": 53.84, "volume": 687855.0}, {"date": "2022-07-07", "close": 54.36, "volume": 648745.0}, {"date": "2022-07-08", "close": 54.13, "volume": 493437.0}, {"date": "2022-07-11", "close": 54.66, "volume": 462670.0}, {"date": "2022-07-12", "close": 54.7, "volume": 772692.0}, {"date": "2022-07-13", "close": 54.38, "volume": 557238.0}, {"date": "2022-07-14", "close": 53.5, "volume": 505941.0}, {"date": "2022-07-15", "close": 53.92, "volume": 472735.0}, {"date": "2022-07-18", "close": 53.13, "volume": 631849.0}, {"date": "2022-07-19", "close": 54.93, "volume": 679649.0}, {"date": "2022-07-20", "close": 55.58, "volume": 444871.0}, {"date": "2022-07-21", "close": 55.86, "volume": 391965.0}, {"date": "2022-07-22", "close": 55.7, "volume": 440730.0}, {"date": "2022-07-25", "close": 56.1, "volume": 728027.0}, {"date": "2022-07-26", "close": 55.45, "volume": 957927.0}, {"date": "2022-07-27", "close": 56.85, "volume": 614724.0}, {"date": "2022-07-28", "close": 58.17, "volume": 772100.0}, {"date": "2022-07-29", "close": 58.0, "volume": 993839.0}, {"date": "2022-08-01", "close": 58.32, "volume": 523819.0}, {"date": "2022-08-02", "close": 55.97, "volume": 505190.0}, {"date": "2022-08-03", "close": 55.61, "volume": 593356.0}, {"date": "2022-08-04", "close": 55.22, "volume": 557039.0}, {"date": "2022-08-05", "close": 55.41, "volume": 352462.0}, {"date": "2022-08-08", "close": 55.86, "volume": 406603.0}, {"date": "2022-08-09", "close": 56.52, "volume": 557659.0}, {"date": "2022-08-10", "close": 57.75, "volume": 559516.0}, {"date": "2022-08-11", "close": 58.41, "volume": 350336.0}, {"date": "2022-08-12", "close": 59.27, "volume": 297553.0}, {"date": "2022-08-15", "close": 58.96, "volume": 331532.0}, {"date": "2022-08-16", "close": 59.24, "volume": 358728.0}, {"date": "2022-08-17", "close": 58.67, "volume": 360516.0}, {"date": "2022-08-18", "close": 59.12, "volume": 242652.0}, {"date": "2022-08-19", "close": 58.41, "volume": 287063.0}, {"date": "2022-08-22", "close": 56.61, "volume": 352551.0}, {"date": "2022-08-23", "close": 56.72, "volume": 262180.0}, {"date": "2022-08-24", "close": 56.38, "volume": 258717.0}, {"date": "2022-08-25", "close": 57.89, "volume": 232971.0}, {"date": "2022-08-26", "close": 56.78, "volume": 407594.0}, {"date": "2022-08-29", "close": 55.48, "volume": 530538.0}, {"date": "2022-08-30", "close": 54.61, "volume": 377064.0}, {"date": "2022-08-31", "close": 53.5, "volume": 368481.0}, {"date": "2022-09-01", "close": 53.26, "volume": 782870.0}, {"date": "2022-09-02", "close": 53.19, "volume": 433280.0}, {"date": "2022-09-06", "close": 51.82, "volume": 840598.0}, {"date": "2022-09-07", "close": 52.38, "volume": 572873.0}, {"date": "2022-09-08", "close": 53.54, "volume": 538862.0}, {"date": "2022-09-09", "close": 53.87, "volume": 514383.0}, {"date": "2022-09-12", "close": 54.35, "volume": 940672.0}, {"date": "2022-09-13", "close": 51.42, "volume": 753166.0}, {"date": "2022-09-14", "close": 49.99, "volume": 1020279.0}, {"date": "2022-09-15", "close": 50.77, "volume": 874278.0}, {"date": "2022-09-16", "close": 50.56, "volume": 2253228.0}, {"date": "2022-09-19", "close": 51.1, "volume": 620366.0}, {"date": "2022-09-20", "close": 49.49, "volume": 1323031.0}, {"date": "2022-09-21", "close": 49.37, "volume": 561732.0}, {"date": "2022-09-22", "close": 47.74, "volume": 763915.0}, {"date": "2022-09-23", "close": 46.9, "volume": 503688.0}, {"date": "2022-09-26", "close": 45.1, "volume": 757623.0}, {"date": "2022-09-27", "close": 44.97, "volume": 522622.0}, {"date": "2022-09-28", "close": 46.42, "volume": 488400.0}, {"date": "2022-09-29", "close": 45.98, "volume": 637346.0}, {"date": "2022-09-30", "close": 46.1, "volume": 768737.0}, {"date": "2022-10-03", "close": 47.58, "volume": 597142.0}, {"date": "2022-10-04", "close": 49.45, "volume": 731456.0}, {"date": "2022-10-05", "close": 49.19, "volume": 457896.0}, {"date": "2022-10-06", "close": 49.0, "volume": 388763.0}, {"date": "2022-10-07", "close": 47.72, "volume": 435905.0}, {"date": "2022-10-10", "close": 47.32, "volume": 390713.0}, {"date": "2022-10-11", "close": 46.87, "volume": 725076.0}, {"date": "2022-10-12", "close": 45.78, "volume": 956521.0}, {"date": "2022-10-13", "close": 47.0, "volume": 686579.0}, {"date": "2022-10-14", "close": 45.5, "volume": 554287.0}, {"date": "2022-10-17", "close": 46.46, "volume": 747767.0}, {"date": "2022-10-18", "close": 46.69, "volume": 593407.0}, {"date": "2022-10-19", "close": 45.11, "volume": 437198.0}, {"date": "2022-10-20", "close": 44.26, "volume": 426158.0}, {"date": "2022-10-21", "close": 44.45, "volume": 461411.0}, {"date": "2022-10-24", "close": 44.92, "volume": 786014.0}, {"date": "2022-10-25", "close": 46.64, "volume": 641285.0}, {"date": "2022-10-26", "close": 46.54, "volume": 559312.0}, {"date": "2022-10-27", "close": 49.45, "volume": 1538352.0}, {"date": "2022-10-28", "close": 50.5, "volume": 803362.0}, {"date": "2022-10-31", "close": 50.4, "volume": 847095.0}, {"date": "2022-11-01", "close": 50.44, "volume": 796928.0}, {"date": "2022-11-02", "close": 49.55, "volume": 562249.0}, {"date": "2022-11-03", "close": 49.05, "volume": 493831.0}, {"date": "2022-11-04", "close": 51.31, "volume": 738299.0}, {"date": "2022-11-07", "close": 50.42, "volume": 790594.0}, {"date": "2022-11-08", "close": 50.21, "volume": 473781.0}, {"date": "2022-11-09", "close": 49.03, "volume": 511402.0}, {"date": "2022-11-10", "close": 53.51, "volume": 722674.0}, {"date": "2022-11-11", "close": 55.2, "volume": 873983.0}, {"date": "2022-11-14", "close": 53.35, "volume": 800847.0}, {"date": "2022-11-15", "close": 54.04, "volume": 476145.0}, {"date": "2022-11-16", "close": 53.4, "volume": 343950.0}, {"date": "2022-11-17", "close": 52.58, "volume": 439387.0}, {"date": "2022-11-18", "close": 53.05, "volume": 568570.0}, {"date": "2022-11-21", "close": 52.71, "volume": 277206.0}, {"date": "2022-11-22", "close": 53.84, "volume": 299976.0}, {"date": "2022-11-23", "close": 53.96, "volume": 396144.0}, {"date": "2022-11-25", "close": 54.58, "volume": 165125.0}, {"date": "2022-11-28", "close": 52.81, "volume": 593483.0}, {"date": "2022-11-29", "close": 53.65, "volume": 326219.0}, {"date": "2022-11-30", "close": 54.65, "volume": 598145.0}, {"date": "2022-12-01", "close": 54.08, "volume": 511015.0}, {"date": "2022-12-02", "close": 53.18, "volume": 427648.0}, {"date": "2022-12-05", "close": 52.15, "volume": 591162.0}, {"date": "2022-12-06", "close": 51.57, "volume": 778248.0}, {"date": "2022-12-07", "close": 51.79, "volume": 704569.0}, {"date": "2022-12-08", "close": 52.52, "volume": 373541.0}, {"date": "2022-12-09", "close": 52.12, "volume": 222162.0}, {"date": "2022-12-12", "close": 53.19, "volume": 507210.0}, {"date": "2022-12-13", "close": 54.15, "volume": 1088270.0}, {"date": "2022-12-14", "close": 53.98, "volume": 796323.0}, {"date": "2022-12-15", "close": 51.86, "volume": 1100442.0}, {"date": "2022-12-16", "close": 51.51, "volume": 2119105.0}, {"date": "2022-12-19", "close": 51.06, "volume": 491939.0}, {"date": "2022-12-20", "close": 50.9, "volume": 827266.0}, {"date": "2022-12-21", "close": 52.38, "volume": 450684.0}, {"date": "2022-12-22", "close": 52.01, "volume": 376401.0}, {"date": "2022-12-23", "close": 52.39, "volume": 314728.0}, {"date": "2022-12-27", "close": 52.58, "volume": 273746.0}, {"date": "2022-12-28", "close": 51.13, "volume": 367335.0}, {"date": "2022-12-29", "close": 52.84, "volume": 336176.0}, {"date": "2022-12-30", "close": 52.34, "volume": 392997.0}, {"date": "2023-01-03", "close": 53.46, "volume": 925106.0}, {"date": "2023-01-04", "close": 55.54, "volume": 999524.0}, {"date": "2023-01-05", "close": 55.19, "volume": 753485.0}, {"date": "2023-01-06", "close": 57.51, "volume": 566812.0}, {"date": "2023-01-09", "close": 56.74, "volume": 508301.0}, {"date": "2023-01-10", "close": 57.29, "volume": 770687.0}, {"date": "2023-01-11", "close": 58.59, "volume": 494261.0}, {"date": "2023-01-12", "close": 58.68, "volume": 563575.0}, {"date": "2023-01-13", "close": 58.96, "volume": 321904.0}, {"date": "2023-01-17", "close": 58.5, "volume": 435476.0}, {"date": "2023-01-18", "close": 59.51, "volume": 730742.0}, {"date": "2023-01-19", "close": 59.52, "volume": 488256.0}, {"date": "2023-01-20", "close": 60.63, "volume": 557035.0}, {"date": "2023-01-23", "close": 61.02, "volume": 541283.0}, {"date": "2023-01-24", "close": 61.27, "volume": 366171.0}, {"date": "2023-01-25", "close": 60.81, "volume": 662764.0}, {"date": "2023-01-26", "close": 61.55, "volume": 1076804.0}, {"date": "2023-01-27", "close": 61.34, "volume": 414129.0}, {"date": "2023-01-30", "close": 60.37, "volume": 1113497.0}, {"date": "2023-01-31", "close": 61.87, "volume": 926226.0}, {"date": "2023-02-01", "close": 62.88, "volume": 659322.0}, {"date": "2023-02-02", "close": 63.77, "volume": 637771.0}, {"date": "2023-02-03", "close": 62.84, "volume": 605194.0}, {"date": "2023-02-06", "close": 61.57, "volume": 445351.0}, {"date": "2023-02-07", "close": 61.67, "volume": 644339.0}, {"date": "2023-02-08", "close": 61.54, "volume": 580025.0}, {"date": "2023-02-09", "close": 57.54, "volume": 856950.0}, {"date": "2023-02-10", "close": 60.19, "volume": 1074291.0}, {"date": "2023-02-13", "close": 61.35, "volume": 602276.0}, {"date": "2023-02-14", "close": 61.14, "volume": 516068.0}, {"date": "2023-02-15", "close": 61.04, "volume": 489921.0}, {"date": "2023-02-16", "close": 59.6, "volume": 558160.0}, {"date": "2023-02-17", "close": 60.02, "volume": 1192497.0}, {"date": "2023-02-21", "close": 58.51, "volume": 818482.0}, {"date": "2023-02-22", "close": 58.31, "volume": 578553.0}, {"date": "2023-02-23", "close": 56.5, "volume": 1024791.0}, {"date": "2023-02-24", "close": 56.51, "volume": 890654.0}, {"date": "2023-02-27", "close": 56.95, "volume": 355726.0}, {"date": "2023-02-28", "close": 56.78, "volume": 657168.0}, {"date": "2023-03-01", "close": 55.91, "volume": 543104.0}, {"date": "2023-03-02", "close": 54.52, "volume": 925465.0}, {"date": "2023-03-03", "close": 54.6, "volume": 784043.0}, {"date": "2023-03-06", "close": 54.09, "volume": 865173.0}, {"date": "2023-03-07", "close": 53.29, "volume": 448531.0}, {"date": "2023-03-08", "close": 54.14, "volume": 666533.0}, {"date": "2023-03-09", "close": 53.79, "volume": 707674.0}, {"date": "2023-03-10", "close": 52.99, "volume": 1327907.0}, {"date": "2023-03-13", "close": 53.03, "volume": 1549596.0}, {"date": "2023-03-14", "close": 54.04, "volume": 1341456.0}, {"date": "2023-03-15", "close": 55.02, "volume": 1687343.0}, {"date": "2023-03-16", "close": 54.41, "volume": 1040918.0}, {"date": "2023-03-17", "close": 51.39, "volume": 2026312.0}, {"date": "2023-03-20", "close": 53.84, "volume": 778747.0}, {"date": "2023-03-21", "close": 54.82, "volume": 637722.0}, {"date": "2023-03-22", "close": 53.69, "volume": 524423.0}, {"date": "2023-03-23", "close": 53.27, "volume": 581660.0}, {"date": "2023-03-24", "close": 53.71, "volume": 783659.0}, {"date": "2023-03-27", "close": 54.56, "volume": 468159.0}, {"date": "2023-03-28", "close": 54.11, "volume": 814003.0}, {"date": "2023-03-29", "close": 53.91, "volume": 770012.0}, {"date": "2023-03-30", "close": 54.66, "volume": 494172.0}, {"date": "2023-03-31", "close": 55.66, "volume": 518518.0}, {"date": "2023-04-03", "close": 55.55, "volume": 469624.0}, {"date": "2023-04-04", "close": 55.14, "volume": 664799.0}, {"date": "2023-04-05", "close": 55.83, "volume": 711304.0}, {"date": "2023-04-06", "close": 55.23, "volume": 435934.0}, {"date": "2023-04-10", "close": 55.81, "volume": 427358.0}, {"date": "2023-04-11", "close": 56.89, "volume": 692955.0}, {"date": "2023-04-12", "close": 56.96, "volume": 660859.0}, {"date": "2023-04-13", "close": 56.65, "volume": 730554.0}, {"date": "2023-04-14", "close": 56.66, "volume": 715239.0}, {"date": "2023-04-17", "close": 57.39, "volume": 491069.0}, {"date": "2023-04-18", "close": 57.64, "volume": 363588.0}, {"date": "2023-04-19", "close": 57.73, "volume": 310959.0}, {"date": "2023-04-20", "close": 56.85, "volume": 458545.0}, {"date": "2023-04-21", "close": 57.41, "volume": 421350.0}, {"date": "2023-04-24", "close": 56.97, "volume": 249094.0}, {"date": "2023-04-25", "close": 55.92, "volume": 272116.0}, {"date": "2023-04-26", "close": 55.3, "volume": 639938.0}, {"date": "2023-04-27", "close": 55.6, "volume": 1556697.0}, {"date": "2023-04-28", "close": 57.61, "volume": 677673.0}, {"date": "2023-05-01", "close": 57.57, "volume": 563248.0}, {"date": "2023-05-02", "close": 57.18, "volume": 684268.0}, {"date": "2023-05-03", "close": 58.03, "volume": 925861.0}, {"date": "2023-05-04", "close": 57.06, "volume": 532415.0}, {"date": "2023-05-05", "close": 58.29, "volume": 402440.0}, {"date": "2023-05-08", "close": 58.32, "volume": 336135.0}, {"date": "2023-05-09", "close": 57.91, "volume": 385223.0}, {"date": "2023-05-10", "close": 58.39, "volume": 508693.0}, {"date": "2023-05-11", "close": 56.73, "volume": 948013.0}, {"date": "2023-05-12", "close": 56.29, "volume": 503840.0}, {"date": "2023-05-15", "close": 56.5, "volume": 453843.0}, {"date": "2023-05-16", "close": 55.7, "volume": 500729.0}, {"date": "2023-05-17", "close": 56.04, "volume": 357931.0}, {"date": "2023-05-18", "close": 56.46, "volume": 403885.0}, {"date": "2023-05-19", "close": 55.75, "volume": 458802.0}, {"date": "2023-05-22", "close": 54.89, "volume": 413191.0}, {"date": "2023-05-23", "close": 54.79, "volume": 547765.0}, {"date": "2023-05-24", "close": 54.44, "volume": 329642.0}, {"date": "2023-05-25", "close": 54.63, "volume": 304689.0}, {"date": "2023-05-26", "close": 55.25, "volume": 515860.0}, {"date": "2023-05-30", "close": 55.99, "volume": 302676.0}, {"date": "2023-05-31", "close": 54.93, "volume": 539083.0}, {"date": "2023-06-01", "close": 55.76, "volume": 474634.0}, {"date": "2023-06-02", "close": 56.86, "volume": 653009.0}, {"date": "2023-06-05", "close": 55.29, "volume": 421671.0}, {"date": "2023-06-06", "close": 56.75, "volume": 464933.0}, {"date": "2023-06-07", "close": 57.34, "volume": 909058.0}, {"date": "2023-06-08", "close": 56.69, "volume": 489892.0}, {"date": "2023-06-09", "close": 56.23, "volume": 357317.0}, {"date": "2023-06-12", "close": 55.32, "volume": 569000.0}, {"date": "2023-06-13", "close": 56.14, "volume": 488817.0}, {"date": "2023-06-14", "close": 55.77, "volume": 649369.0}, {"date": "2023-06-15", "close": 56.62, "volume": 480985.0}, {"date": "2023-06-16", "close": 57.16, "volume": 1138179.0}, {"date": "2023-06-20", "close": 56.9, "volume": 574822.0}, {"date": "2023-06-21", "close": 57.14, "volume": 511477.0}, {"date": "2023-06-22", "close": 56.74, "volume": 460274.0}, {"date": "2023-06-23", "close": 55.37, "volume": 632317.0}, {"date": "2023-06-26", "close": 56.33, "volume": 449387.0}, {"date": "2023-06-27", "close": 57.21, "volume": 444728.0}, {"date": "2023-06-28", "close": 56.74, "volume": 419452.0}, {"date": "2023-06-29", "close": 56.92, "volume": 583990.0}, {"date": "2023-06-30", "close": 57.02, "volume": 324233.0}, {"date": "2023-07-03", "close": 56.87, "volume": 198759.0}, {"date": "2023-07-05", "close": 56.26, "volume": 447806.0}, {"date": "2023-07-06", "close": 55.14, "volume": 666062.0}, {"date": "2023-07-07", "close": 55.32, "volume": 802976.0}, {"date": "2023-07-10", "close": 56.03, "volume": 533215.0}, {"date": "2023-07-11", "close": 56.29, "volume": 347444.0}, {"date": "2023-07-12", "close": 57.52, "volume": 960840.0}, {"date": "2023-07-13", "close": 59.92, "volume": 1216065.0}, {"date": "2023-07-14", "close": 58.65, "volume": 549881.0}, {"date": "2023-07-17", "close": 58.81, "volume": 744126.0}, {"date": "2023-07-18", "close": 58.3, "volume": 594421.0}, {"date": "2023-07-19", "close": 58.8, "volume": 674595.0}, {"date": "2023-07-20", "close": 59.07, "volume": 430680.0}, {"date": "2023-07-21", "close": 58.8, "volume": 332866.0}, {"date": "2023-07-24", "close": 58.79, "volume": 323291.0}, {"date": "2023-07-25", "close": 58.85, "volume": 404579.0}, {"date": "2023-07-26", "close": 59.79, "volume": 673743.0}, {"date": "2023-07-27", "close": 62.32, "volume": 1026795.0}, {"date": "2023-07-28", "close": 62.71, "volume": 633277.0}, {"date": "2023-07-31", "close": 63.38, "volume": 520031.0}, {"date": "2023-08-01", "close": 62.83, "volume": 410578.0}, {"date": "2023-08-02", "close": 62.35, "volume": 627896.0}, {"date": "2023-08-03", "close": 61.5, "volume": 518099.0}, {"date": "2023-08-04", "close": 62.53, "volume": 415648.0}, {"date": "2023-08-07", "close": 63.12, "volume": 331183.0}, {"date": "2023-08-08", "close": 62.48, "volume": 315053.0}, {"date": "2023-08-09", "close": 63.0, "volume": 337534.0}, {"date": "2023-08-10", "close": 63.65, "volume": 552655.0}, {"date": "2023-08-11", "close": 64.08, "volume": 405985.0}, {"date": "2023-08-14", "close": 63.97, "volume": 397580.0}, {"date": "2023-08-15", "close": 63.13, "volume": 361940.0}, {"date": "2023-08-16", "close": 61.91, "volume": 344375.0}, {"date": "2023-08-17", "close": 61.1, "volume": 264864.0}, {"date": "2023-08-18", "close": 60.57, "volume": 677364.0}, {"date": "2023-08-21", "close": 59.16, "volume": 283728.0}, {"date": "2023-08-22", "close": 59.14, "volume": 267150.0}, {"date": "2023-08-23", "close": 60.41, "volume": 281659.0}, {"date": "2023-08-24", "close": 60.11, "volume": 351194.0}, {"date": "2023-08-25", "close": 59.85, "volume": 338804.0}, {"date": "2023-08-28", "close": 60.32, "volume": 288245.0}, {"date": "2023-08-29", "close": 60.89, "volume": 337563.0}, {"date": "2023-08-30", "close": 61.18, "volume": 270115.0}, {"date": "2023-08-31", "close": 61.68, "volume": 627770.0}, {"date": "2023-09-01", "close": 63.24, "volume": 528168.0}, {"date": "2023-09-05", "close": 61.55, "volume": 682620.0}, {"date": "2023-09-06", "close": 61.25, "volume": 462816.0}, {"date": "2023-09-07", "close": 60.97, "volume": 609148.0}, {"date": "2023-09-08", "close": 60.24, "volume": 415069.0}, {"date": "2023-09-11", "close": 60.19, "volume": 541083.0}, {"date": "2023-09-12", "close": 60.23, "volume": 337574.0}, {"date": "2023-09-13", "close": 59.73, "volume": 395751.0}, {"date": "2023-09-14", "close": 60.41, "volume": 375846.0}, {"date": "2023-09-15", "close": 60.14, "volume": 1364741.0}, {"date": "2023-09-18", "close": 60.35, "volume": 450002.0}, {"date": "2023-09-19", "close": 60.21, "volume": 497156.0}, {"date": "2023-09-20", "close": 59.63, "volume": 384553.0}, {"date": "2023-09-21", "close": 58.36, "volume": 331102.0}, {"date": "2023-09-22", "close": 58.32, "volume": 477228.0}, {"date": "2023-09-25", "close": 58.28, "volume": 313729.0}, {"date": "2023-09-26", "close": 57.51, "volume": 627922.0}, {"date": "2023-09-27", "close": 56.75, "volume": 688118.0}, {"date": "2023-09-28", "close": 56.94, "volume": 475497.0}, {"date": "2023-09-29", "close": 56.49, "volume": 464346.0}, {"date": "2023-10-02", "close": 54.38, "volume": 836240.0}, {"date": "2023-10-03", "close": 53.11, "volume": 847067.0}, {"date": "2023-10-04", "close": 53.38, "volume": 570130.0}, {"date": "2023-10-05", "close": 54.17, "volume": 404069.0}, {"date": "2023-10-06", "close": 54.22, "volume": 420543.0}, {"date": "2023-10-09", "close": 54.2, "volume": 263857.0}, {"date": "2023-10-10", "close": 53.79, "volume": 508423.0}, {"date": "2023-10-11", "close": 54.02, "volume": 412826.0}, {"date": "2023-10-12", "close": 52.88, "volume": 695357.0}, {"date": "2023-10-13", "close": 52.68, "volume": 525358.0}, {"date": "2023-10-16", "close": 53.06, "volume": 780653.0}, {"date": "2023-10-17", "close": 53.31, "volume": 609000.0}, {"date": "2023-10-18", "close": 51.83, "volume": 416699.0}, {"date": "2023-10-19", "close": 50.58, "volume": 559419.0}, {"date": "2023-10-20", "close": 50.53, "volume": 531637.0}, {"date": "2023-10-23", "close": 50.47, "volume": 629538.0}, {"date": "2023-10-24", "close": 50.79, "volume": 546647.0}, {"date": "2023-10-25", "close": 50.06, "volume": 595012.0}, {"date": "2023-10-26", "close": 51.74, "volume": 1134415.0}, {"date": "2023-10-27", "close": 50.23, "volume": 692171.0}, {"date": "2023-10-30", "close": 50.79, "volume": 501609.0}, {"date": "2023-10-31", "close": 51.44, "volume": 519044.0}, {"date": "2023-11-01", "close": 52.06, "volume": 433636.0}, {"date": "2023-11-02", "close": 53.88, "volume": 547935.0}, {"date": "2023-11-03", "close": 55.6, "volume": 602800.0}, {"date": "2023-11-06", "close": 54.47, "volume": 382247.0}, {"date": "2023-11-07", "close": 54.13, "volume": 305795.0}, {"date": "2023-11-08", "close": 54.46, "volume": 1565839.0}, {"date": "2023-11-09", "close": 53.12, "volume": 370278.0}, {"date": "2023-11-10", "close": 53.62, "volume": 282285.0}, {"date": "2023-11-13", "close": 53.23, "volume": 3190647.0}, {"date": "2023-11-14", "close": 56.02, "volume": 1198812.0}, {"date": "2023-11-15", "close": 56.46, "volume": 579261.0}, {"date": "2023-11-16", "close": 56.31, "volume": 1130771.0}, {"date": "2023-11-17", "close": 56.86, "volume": 508947.0}, {"date": "2023-11-20", "close": 57.44, "volume": 1044487.0}, {"date": "2023-11-21", "close": 57.13, "volume": 411834.0}, {"date": "2023-11-22", "close": 57.92, "volume": 712171.0}, {"date": "2023-11-24", "close": 58.11, "volume": 104475.0}, {"date": "2023-11-27", "close": 58.71, "volume": 459271.0}, {"date": "2023-11-28", "close": 58.65, "volume": 618958.0}, {"date": "2023-11-29", "close": 58.83, "volume": 341700.0}, {"date": "2023-11-30", "close": 59.6, "volume": 467905.0}, {"date": "2023-12-01", "close": 60.42, "volume": 475411.0}, {"date": "2023-12-04", "close": 61.77, "volume": 538533.0}, {"date": "2023-12-05", "close": 61.3, "volume": 559119.0}, {"date": "2023-12-06", "close": 61.54, "volume": 437446.0}, {"date": "2023-12-07", "close": 62.11, "volume": 413703.0}, {"date": "2023-12-08", "close": 61.9, "volume": 770142.0}, {"date": "2023-12-11", "close": 61.69, "volume": 447027.0}, {"date": "2023-12-12", "close": 60.92, "volume": 475516.0}, {"date": "2023-12-13", "close": 63.33, "volume": 1160835.0}, {"date": "2023-12-14", "close": 64.72, "volume": 801554.0}, {"date": "2023-12-15", "close": 64.37, "volume": 1340016.0}, {"date": "2023-12-18", "close": 63.83, "volume": 1104700.0}, {"date": "2023-12-19", "close": 65.13, "volume": 983799.0}, {"date": "2023-12-20", "close": 64.16, "volume": 459906.0}, {"date": "2023-12-21", "close": 63.76, "volume": 1453392.0}, {"date": "2023-12-22", "close": 64.8, "volume": 4366805.0}, {"date": "2023-12-26", "close": 64.59, "volume": 593527.0}, {"date": "2023-12-27", "close": 64.88, "volume": 333922.0}, {"date": "2023-12-28", "close": 64.95, "volume": 618636.0}, {"date": "2023-12-29", "close": 64.44, "volume": 414391.0}, {"date": "2024-01-02", "close": 62.49, "volume": 717064.0}, {"date": "2024-01-03", "close": 61.32, "volume": 566266.0}, {"date": "2024-01-04", "close": 61.56, "volume": 481711.0}, {"date": "2024-01-05", "close": 61.66, "volume": 516788.0}, {"date": "2024-01-08", "close": 62.24, "volume": 1062761.0}, {"date": "2024-01-09", "close": 61.58, "volume": 387860.0}, {"date": "2024-01-10", "close": 62.24, "volume": 459354.0}, {"date": "2024-01-11", "close": 61.69, "volume": 339043.0}, {"date": "2024-01-12", "close": 61.95, "volume": 329909.0}, {"date": "2024-01-16", "close": 60.79, "volume": 857739.0}, {"date": "2024-01-17", "close": 59.7, "volume": 719892.0}, {"date": "2024-01-18", "close": 59.43, "volume": 441032.0}, {"date": "2024-01-19", "close": 60.32, "volume": 862045.0}, {"date": "2024-01-22", "close": 61.66, "volume": 538035.0}, {"date": "2024-01-23", "close": 60.34, "volume": 588042.0}, {"date": "2024-01-24", "close": 60.27, "volume": 473407.0}, {"date": "2024-01-25", "close": 60.74, "volume": 899541.0}, {"date": "2024-01-26", "close": 60.61, "volume": 334961.0}, {"date": "2024-01-29", "close": 61.52, "volume": 373695.0}, {"date": "2024-01-30", "close": 61.26, "volume": 469599.0}, {"date": "2024-01-31", "close": 60.35, "volume": 555588.0}, {"date": "2024-02-01", "close": 60.98, "volume": 625649.0}, {"date": "2024-02-02", "close": 60.57, "volume": 500206.0}, {"date": "2024-02-05", "close": 58.74, "volume": 930701.0}, {"date": "2024-02-06", "close": 59.33, "volume": 874428.0}, {"date": "2024-02-07", "close": 59.49, "volume": 999374.0}, {"date": "2024-02-08", "close": 58.99, "volume": 1082227.0}, {"date": "2024-02-09", "close": 59.02, "volume": 986557.0}, {"date": "2024-02-12", "close": 60.24, "volume": 720793.0}, {"date": "2024-02-13", "close": 58.57, "volume": 844793.0}, {"date": "2024-02-14", "close": 58.68, "volume": 620519.0}, {"date": "2024-02-15", "close": 60.23, "volume": 493350.0}, {"date": "2024-02-16", "close": 58.64, "volume": 456442.0}, {"date": "2024-02-20", "close": 58.1, "volume": 400412.0}, {"date": "2024-02-21", "close": 57.67, "volume": 839409.0}, {"date": "2024-02-22", "close": 57.19, "volume": 729231.0}, {"date": "2024-02-23", "close": 57.52, "volume": 645046.0}, {"date": "2024-02-26", "close": 57.52, "volume": 503332.0}, {"date": "2024-02-27", "close": 57.62, "volume": 511417.0}, {"date": "2024-02-28", "close": 57.46, "volume": 405362.0}, {"date": "2024-02-29", "close": 58.41, "volume": 856038.0}, {"date": "2024-03-01", "close": 58.59, "volume": 485277.0}, {"date": "2024-03-04", "close": 58.0, "volume": 799203.0}, {"date": "2024-03-05", "close": 57.69, "volume": 616300.0}, {"date": "2024-03-06", "close": 57.87, "volume": 545783.0}, {"date": "2024-03-07", "close": 56.23, "volume": 1233844.0}, {"date": "2024-03-08", "close": 55.79, "volume": 1106148.0}, {"date": "2024-03-11", "close": 56.56, "volume": 835286.0}, {"date": "2024-03-12", "close": 56.28, "volume": 491162.0}, {"date": "2024-03-13", "close": 56.46, "volume": 583645.0}, {"date": "2024-03-14", "close": 55.45, "volume": 675869.0}, {"date": "2024-03-15", "close": 55.25, "volume": 3427841.0}, {"date": "2024-03-18", "close": 54.34, "volume": 801646.0}, {"date": "2024-03-19", "close": 55.17, "volume": 668491.0}, {"date": "2024-03-20", "close": 56.49, "volume": 816779.0}, {"date": "2024-03-21", "close": 59.0, "volume": 1151536.0}, {"date": "2024-03-22", "close": 58.12, "volume": 539949.0}, {"date": "2024-03-25", "close": 57.62, "volume": 593984.0}, {"date": "2024-03-26", "close": 57.99, "volume": 624053.0}, {"date": "2024-03-27", "close": 59.83, "volume": 614712.0}, {"date": "2024-03-28", "close": 61.05, "volume": 601016.0}, {"date": "2024-04-01", "close": 59.74, "volume": 665568.0}, {"date": "2024-04-02", "close": 59.75, "volume": 829395.0}, {"date": "2024-04-03", "close": 60.0, "volume": 740931.0}, {"date": "2024-04-04", "close": 60.25, "volume": 943244.0}, {"date": "2024-04-05", "close": 60.5, "volume": 860623.0}, {"date": "2024-04-08", "close": 60.62, "volume": 456063.0}, {"date": "2024-04-09", "close": 60.07, "volume": 666502.0}, {"date": "2024-04-10", "close": 55.47, "volume": 1032990.0}, {"date": "2024-04-11", "close": 56.87, "volume": 1100521.0}, {"date": "2024-04-12", "close": 57.05, "volume": 650327.0}, {"date": "2024-04-15", "close": 56.1, "volume": 447311.0}, {"date": "2024-04-16", "close": 55.11, "volume": 382617.0}, {"date": "2024-04-17", "close": 54.99, "volume": 371813.0}, {"date": "2024-04-18", "close": 55.24, "volume": 428742.0}, {"date": "2024-04-19", "close": 56.58, "volume": 434953.0}, {"date": "2024-04-22", "close": 57.1, "volume": 468263.0}, {"date": "2024-04-23", "close": 58.18, "volume": 541390.0}, {"date": "2024-04-24", "close": 57.78, "volume": 512348.0}, {"date": "2024-04-25", "close": 54.27, "volume": 1671763.0}, {"date": "2024-04-26", "close": 54.22, "volume": 851775.0}, {"date": "2024-04-29", "close": 54.18, "volume": 745818.0}, {"date": "2024-04-30", "close": 53.57, "volume": 603542.0}, {"date": "2024-05-01", "close": 53.21, "volume": 872300.0}, {"date": "2024-05-02", "close": 54.09, "volume": 620989.0}, {"date": "2024-05-03", "close": 54.38, "volume": 524366.0}, {"date": "2024-05-06", "close": 54.94, "volume": 618587.0}, {"date": "2024-05-07", "close": 54.86, "volume": 612920.0}, {"date": "2024-05-08", "close": 54.61, "volume": 520179.0}, {"date": "2024-05-09", "close": 55.77, "volume": 585928.0}, {"date": "2024-05-10", "close": 56.01, "volume": 498280.0}, {"date": "2024-05-13", "close": 55.91, "volume": 394295.0}, {"date": "2024-05-14", "close": 56.17, "volume": 347955.0}, {"date": "2024-05-15", "close": 56.93, "volume": 615309.0}, {"date": "2024-05-16", "close": 57.28, "volume": 459176.0}, {"date": "2024-05-17", "close": 57.53, "volume": 315241.0}, {"date": "2024-05-20", "close": 57.95, "volume": 537069.0}, {"date": "2024-05-21", "close": 57.73, "volume": 342763.0}, {"date": "2024-05-22", "close": 56.15, "volume": 329247.0}, {"date": "2024-05-23", "close": 54.26, "volume": 543851.0}, {"date": "2024-05-24", "close": 54.9, "volume": 384246.0}, {"date": "2024-05-28", "close": 54.51, "volume": 386831.0}, {"date": "2024-05-29", "close": 54.06, "volume": 497473.0}, {"date": "2024-05-30", "close": 55.26, "volume": 511054.0}, {"date": "2024-05-31", "close": 55.58, "volume": 599862.0}, {"date": "2024-06-03", "close": 55.2, "volume": 294999.0}, {"date": "2024-06-04", "close": 55.03, "volume": 376198.0}, {"date": "2024-06-05", "close": 55.01, "volume": 866774.0}, {"date": "2024-06-06", "close": 54.72, "volume": 428651.0}, {"date": "2024-06-07", "close": 53.87, "volume": 525674.0}, {"date": "2024-06-10", "close": 52.66, "volume": 583034.0}, {"date": "2024-06-11", "close": 52.59, "volume": 521070.0}, {"date": "2024-06-12", "close": 52.67, "volume": 558815.0}, {"date": "2024-06-13", "close": 53.1, "volume": 565301.0}, {"date": "2024-06-14", "close": 53.07, "volume": 476102.0}, {"date": "2024-06-17", "close": 53.61, "volume": 541772.0}, {"date": "2024-06-18", "close": 53.12, "volume": 561207.0}, {"date": "2024-06-20", "close": 53.93, "volume": 340848.0}, {"date": "2024-06-21", "close": 53.82, "volume": 817384.0}, {"date": "2024-06-24", "close": 54.5, "volume": 256015.0}, {"date": "2024-06-25", "close": 53.58, "volume": 368282.0}, {"date": "2024-06-26", "close": 53.14, "volume": 437148.0}, {"date": "2024-06-27", "close": 53.55, "volume": 424289.0}, {"date": "2024-06-28", "close": 53.95, "volume": 953354.0}, {"date": "2024-07-01", "close": 53.38, "volume": 504669.0}, {"date": "2024-07-02", "close": 53.59, "volume": 457156.0}, {"date": "2024-07-03", "close": 53.37, "volume": 237910.0}, {"date": "2024-07-05", "close": 52.48, "volume": 1170616.0}, {"date": "2024-07-08", "close": 52.67, "volume": 381148.0}, {"date": "2024-07-09", "close": 52.58, "volume": 447272.0}, {"date": "2024-07-10", "close": 53.25, "volume": 494011.0}, {"date": "2024-07-11", "close": 55.99, "volume": 659295.0}, {"date": "2024-07-12", "close": 56.36, "volume": 516003.0}, {"date": "2024-07-15", "close": 56.79, "volume": 439917.0}, {"date": "2024-07-16", "close": 58.48, "volume": 549445.0}, {"date": "2024-07-17", "close": 58.56, "volume": 568906.0}, {"date": "2024-07-18", "close": 57.63, "volume": 758667.0}, {"date": "2024-07-19", "close": 57.62, "volume": 712584.0}, {"date": "2024-07-22", "close": 57.18, "volume": 419435.0}, {"date": "2024-07-23", "close": 58.18, "volume": 1077462.0}, {"date": "2024-07-24", "close": 57.21, "volume": 858023.0}, {"date": "2024-07-25", "close": 58.04, "volume": 1297375.0}, {"date": "2024-07-26", "close": 59.76, "volume": 1067958.0}, {"date": "2024-07-29", "close": 59.85, "volume": 1126772.0}, {"date": "2024-07-30", "close": 60.08, "volume": 708769.0}, {"date": "2024-07-31", "close": 60.58, "volume": 1299646.0}, {"date": "2024-08-01", "close": 60.26, "volume": 1589466.0}, {"date": "2024-08-02", "close": 60.7, "volume": 1410203.0}, {"date": "2024-08-05", "close": 60.21, "volume": 1569582.0}, {"date": "2024-08-06", "close": 59.38, "volume": 780005.0}, {"date": "2024-08-07", "close": 59.49, "volume": 453320.0}, {"date": "2024-08-08", "close": 60.16, "volume": 475795.0}, {"date": "2024-08-09", "close": 60.11, "volume": 328871.0}, {"date": "2024-08-12", "close": 60.14, "volume": 559127.0}, {"date": "2024-08-13", "close": 60.87, "volume": 616861.0}, {"date": "2024-08-14", "close": 61.09, "volume": 468390.0}, {"date": "2024-08-15", "close": 62.07, "volume": 760137.0}, {"date": "2024-08-16", "close": 62.03, "volume": 368882.0}, {"date": "2024-08-19", "close": 61.91, "volume": 411356.0}, {"date": "2024-08-20", "close": 61.53, "volume": 456815.0}, {"date": "2024-08-21", "close": 62.25, "volume": 486146.0}, {"date": "2024-08-22", "close": 62.27, "volume": 280028.0}, {"date": "2024-08-23", "close": 64.11, "volume": 641398.0}, {"date": "2024-08-26", "close": 63.86, "volume": 784793.0}, {"date": "2024-08-27", "close": 63.12, "volume": 455780.0}, {"date": "2024-08-28", "close": 62.88, "volume": 352562.0}, {"date": "2024-08-29", "close": 63.22, "volume": 463479.0}, {"date": "2024-08-30", "close": 63.8, "volume": 763147.0}, {"date": "2024-09-03", "close": 63.73, "volume": 761804.0}, {"date": "2024-09-04", "close": 65.39, "volume": 1069881.0}, {"date": "2024-09-05", "close": 65.25, "volume": 766455.0}, {"date": "2024-09-06", "close": 65.02, "volume": 609528.0}, {"date": "2024-09-09", "close": 65.1, "volume": 1008531.0}, {"date": "2024-09-10", "close": 65.0, "volume": 734371.0}, {"date": "2024-09-11", "close": 64.44, "volume": 855795.0}, {"date": "2024-09-12", "close": 64.95, "volume": 540684.0}, {"date": "2024-09-13", "close": 66.28, "volume": 513054.0}, {"date": "2024-09-16", "close": 66.8, "volume": 515582.0}, {"date": "2024-09-17", "close": 66.73, "volume": 734467.0}, {"date": "2024-09-18", "close": 67.02, "volume": 816893.0}, {"date": "2024-09-19", "close": 66.71, "volume": 837621.0}, {"date": "2024-09-20", "close": 64.99, "volume": 1696744.0}, {"date": "2024-09-23", "close": 65.01, "volume": 568303.0}, {"date": "2024-09-24", "close": 64.71, "volume": 780811.0}, {"date": "2024-09-25", "close": 64.34, "volume": 578090.0}, {"date": "2024-09-26", "close": 64.87, "volume": 688422.0}, {"date": "2024-09-27", "close": 65.68, "volume": 865419.0}, {"date": "2024-09-30", "close": 66.01, "volume": 534956.0}, {"date": "2024-10-01", "close": 65.9, "volume": 591758.0}, {"date": "2024-10-02", "close": 65.93, "volume": 661204.0}, {"date": "2024-10-03", "close": 65.24, "volume": 1100802.0}, {"date": "2024-10-04", "close": 64.79, "volume": 1005900.0}, {"date": "2024-10-07", "close": 63.68, "volume": 692956.0}, {"date": "2024-10-08", "close": 63.88, "volume": 674923.0}, {"date": "2024-10-09", "close": 64.25, "volume": 872787.0}, {"date": "2024-10-10", "close": 63.27, "volume": 880397.0}, {"date": "2024-10-11", "close": 64.56, "volume": 1072643.0}, {"date": "2024-10-14", "close": 65.57, "volume": 520911.0}, {"date": "2024-10-15", "close": 66.58, "volume": 573197.0}, {"date": "2024-10-16", "close": 67.59, "volume": 473535.0}, {"date": "2024-10-17", "close": 67.21, "volume": 712791.0}, {"date": "2024-10-18", "close": 66.89, "volume": 466865.0}, {"date": "2024-10-21", "close": 64.44, "volume": 758311.0}, {"date": "2024-10-22", "close": 64.18, "volume": 758747.0}, {"date": "2024-10-23", "close": 63.8, "volume": 758199.0}, {"date": "2024-10-24", "close": 63.94, "volume": 1397998.0}, {"date": "2024-10-25", "close": 63.28, "volume": 550624.0}, {"date": "2024-10-28", "close": 64.01, "volume": 544183.0}, {"date": "2024-10-29", "close": 63.73, "volume": 665126.0}, {"date": "2024-10-30", "close": 64.67, "volume": 754947.0}, {"date": "2024-10-31", "close": 64.15, "volume": 445207.0}, {"date": "2024-11-01", "close": 62.78, "volume": 560328.0}, {"date": "2024-11-04", "close": 62.55, "volume": 402293.0}, {"date": "2024-11-05", "close": 62.99, "volume": 464178.0}, {"date": "2024-11-06", "close": 62.62, "volume": 1282395.0}, {"date": "2024-11-07", "close": 62.49, "volume": 1391137.0}, {"date": "2024-11-08", "close": 64.23, "volume": 590117.0}, {"date": "2024-11-11", "close": 63.66, "volume": 515590.0}, {"date": "2024-11-12", "close": 64.07, "volume": 517065.0}, {"date": "2024-11-13", "close": 64.17, "volume": 544218.0}, {"date": "2024-11-14", "close": 64.84, "volume": 628893.0}, {"date": "2024-11-15", "close": 64.98, "volume": 483012.0}, {"date": "2024-11-18", "close": 65.39, "volume": 466307.0}, {"date": "2024-11-19", "close": 66.25, "volume": 674503.0}, {"date": "2024-11-20", "close": 66.41, "volume": 426850.0}, {"date": "2024-11-21", "close": 66.42, "volume": 403148.0}, {"date": "2024-11-22", "close": 67.64, "volume": 505961.0}, {"date": "2024-11-25", "close": 69.62, "volume": 884907.0}, {"date": "2024-11-26", "close": 69.25, "volume": 722433.0}, {"date": "2024-11-27", "close": 70.63, "volume": 838160.0}, {"date": "2024-11-29", "close": 70.15, "volume": 323515.0}, {"date": "2024-12-02", "close": 70.44, "volume": 787143.0}, {"date": "2024-12-03", "close": 69.61, "volume": 736486.0}, {"date": "2024-12-04", "close": 68.8, "volume": 562405.0}, {"date": "2024-12-05", "close": 68.87, "volume": 560529.0}, {"date": "2024-12-06", "close": 68.81, "volume": 459334.0}, {"date": "2024-12-09", "close": 67.73, "volume": 355324.0}, {"date": "2024-12-10", "close": 65.82, "volume": 609574.0}, {"date": "2024-12-11", "close": 65.51, "volume": 865045.0}, {"date": "2024-12-12", "close": 65.52, "volume": 351603.0}, {"date": "2024-12-13", "close": 65.63, "volume": 269513.0}, {"date": "2024-12-16", "close": 65.97, "volume": 355512.0}, {"date": "2024-12-17", "close": 65.17, "volume": 603695.0}, {"date": "2024-12-18", "close": 62.14, "volume": 723359.0}, {"date": "2024-12-19", "close": 61.55, "volume": 660936.0}, {"date": "2024-12-20", "close": 62.82, "volume": 1396559.0}, {"date": "2024-12-23", "close": 62.5, "volume": 444158.0}, {"date": "2024-12-24", "close": 63.53, "volume": 152806.0}, {"date": "2024-12-26", "close": 63.45, "volume": 290871.0}, {"date": "2024-12-27", "close": 62.54, "volume": 312824.0}, {"date": "2024-12-30", "close": 62.1, "volume": 371454.0}, {"date": "2024-12-31", "close": 62.44, "volume": 324752.0}, {"date": "2025-01-02", "close": 61.89, "volume": 304737.0}, {"date": "2025-01-03", "close": 61.9, "volume": 518650.0}, {"date": "2025-01-06", "close": 60.76, "volume": 526848.0}, {"date": "2025-01-07", "close": 60.52, "volume": 468444.0}, {"date": "2025-01-08", "close": 60.02, "volume": 496810.0}, {"date": "2025-01-10", "close": 57.7, "volume": 857353.0}, {"date": "2025-01-13", "close": 58.21, "volume": 484333.0}, {"date": "2025-01-14", "close": 59.48, "volume": 479026.0}, {"date": "2025-01-15", "close": 60.66, "volume": 473668.0}, {"date": "2025-01-16", "close": 62.13, "volume": 361489.0}, {"date": "2025-01-17", "close": 61.97, "volume": 586528.0}, {"date": "2025-01-21", "close": 62.51, "volume": 353588.0}, {"date": "2025-01-22", "close": 61.74, "volume": 377698.0}, {"date": "2025-01-23", "close": 61.35, "volume": 416962.0}, {"date": "2025-01-24", "close": 61.82, "volume": 437536.0}, {"date": "2025-01-27", "close": 64.08, "volume": 409860.0}, {"date": "2025-01-28", "close": 62.87, "volume": 398519.0}, {"date": "2025-01-29", "close": 63.12, "volume": 297282.0}, {"date": "2025-01-30", "close": 63.83, "volume": 380843.0}, {"date": "2025-01-31", "close": 63.22, "volume": 552276.0}, {"date": "2025-02-03", "close": 62.74, "volume": 300707.0}, {"date": "2025-02-04", "close": 62.87, "volume": 296703.0}, {"date": "2025-02-05", "close": 63.92, "volume": 280887.0}, {"date": "2025-02-06", "close": 64.1, "volume": 396885.0}, {"date": "2025-02-07", "close": 63.89, "volume": 339185.0}, {"date": "2025-02-10", "close": 63.37, "volume": 309150.0}, {"date": "2025-02-11", "close": 63.5, "volume": 395322.0}, {"date": "2025-02-12", "close": 62.68, "volume": 552907.0}, {"date": "2025-02-13", "close": 62.99, "volume": 681965.0}, {"date": "2025-02-14", "close": 63.66, "volume": 783726.0}, {"date": "2025-02-18", "close": 64.15, "volume": 586762.0}, {"date": "2025-02-19", "close": 64.73, "volume": 515166.0}, {"date": "2025-02-20", "close": 63.19, "volume": 347987.0}, {"date": "2025-02-21", "close": 63.42, "volume": 840769.0}, {"date": "2025-02-24", "close": 63.89, "volume": 613614.0}, {"date": "2025-02-25", "close": 65.2, "volume": 739644.0}, {"date": "2025-02-26", "close": 64.74, "volume": 401088.0}, {"date": "2025-02-27", "close": 64.42, "volume": 634664.0}, {"date": "2025-02-28", "close": 65.69, "volume": 751383.0}, {"date": "2025-03-03", "close": 65.12, "volume": 911869.0}, {"date": "2025-03-04", "close": 63.51, "volume": 762620.0}, {"date": "2025-03-05", "close": 64.5, "volume": 1061010.0}, {"date": "2025-03-06", "close": 64.0, "volume": 963505.0}, {"date": "2025-03-07", "close": 63.87, "volume": 850174.0}, {"date": "2025-03-10", "close": 62.41, "volume": 1138051.0}, {"date": "2025-03-11", "close": 63.18, "volume": 1330628.0}, {"date": "2025-03-12", "close": 62.03, "volume": 859948.0}, {"date": "2025-03-13", "close": 62.62, "volume": 987571.0}, {"date": "2025-03-14", "close": 63.83, "volume": 1035480.0}, {"date": "2025-03-17", "close": 64.92, "volume": 686337.0}, {"date": "2025-03-18", "close": 64.96, "volume": 626448.0}, {"date": "2025-03-19", "close": 65.48, "volume": 838337.0}, {"date": "2025-03-20", "close": 65.41, "volume": 765060.0}, {"date": "2025-03-21", "close": 64.8, "volume": 1037901.0}, {"date": "2025-03-24", "close": 65.99, "volume": 436972.0}, {"date": "2025-03-25", "close": 65.7, "volume": 601735.0}, {"date": "2025-03-26", "close": 65.75, "volume": 458800.0}, {"date": "2025-03-27", "close": 66.47, "volume": 533740.0}, {"date": "2025-03-28", "close": 65.7, "volume": 513600.0}, {"date": "2025-03-31", "close": 65.63, "volume": 725123.0}, {"date": "2025-04-01", "close": 66.46, "volume": 619614.0}, {"date": "2025-04-02", "close": 67.0, "volume": 557546.0}, {"date": "2025-04-03", "close": 64.76, "volume": 1847777.0}, {"date": "2025-04-04", "close": 61.63, "volume": 1326934.0}, {"date": "2025-04-07", "close": 58.26, "volume": 1694830.0}, {"date": "2025-04-08", "close": 58.03, "volume": 1356078.0}, {"date": "2025-04-09", "close": 61.28, "volume": 1639718.0}, {"date": "2025-04-10", "close": 59.98, "volume": 1162446.0}, {"date": "2025-04-11", "close": 59.46, "volume": 1107122.0}, {"date": "2025-04-14", "close": 60.97, "volume": 544583.0}, {"date": "2025-04-15", "close": 60.76, "volume": 890723.0}, {"date": "2025-04-16", "close": 58.92, "volume": 873360.0}, {"date": "2025-04-17", "close": 59.19, "volume": 592185.0}, {"date": "2025-04-21", "close": 57.02, "volume": 712487.0}, {"date": "2025-04-22", "close": 58.32, "volume": 617524.0}, {"date": "2025-04-23", "close": 59.7, "volume": 1510285.0}, {"date": "2025-04-24", "close": 62.6, "volume": 1688940.0}, {"date": "2025-04-25", "close": 60.94, "volume": 714289.0}, {"date": "2025-04-28", "close": 61.17, "volume": 602702.0}, {"date": "2025-04-29", "close": 61.38, "volume": 569385.0}, {"date": "2025-04-30", "close": 60.81, "volume": 573574.0}, {"date": "2025-05-01", "close": 60.52, "volume": 476721.0}, {"date": "2025-05-02", "close": 61.81, "volume": 578900.0}, {"date": "2025-05-05", "close": 61.53, "volume": 641768.0}, {"date": "2025-05-06", "close": 61.25, "volume": 545169.0}, {"date": "2025-05-07", "close": 61.11, "volume": 592398.0}, {"date": "2025-05-08", "close": 60.52, "volume": 637249.0}, {"date": "2025-05-09", "close": 59.82, "volume": 631558.0}, {"date": "2025-05-12", "close": 60.59, "volume": 716800.0}, {"date": "2025-05-13", "close": 60.05, "volume": 558402.0}, {"date": "2025-05-14", "close": 59.3, "volume": 443387.0}, {"date": "2025-05-15", "close": 60.15, "volume": 432058.0}, {"date": "2025-05-16", "close": 60.94, "volume": 442843.0}, {"date": "2025-05-19", "close": 61.02, "volume": 1010146.0}, {"date": "2025-05-20", "close": 59.2, "volume": 1778647.0}, {"date": "2025-05-21", "close": 55.72, "volume": 1240613.0}, {"date": "2025-05-22", "close": 55.43, "volume": 1582113.0}, {"date": "2025-05-23", "close": 55.63, "volume": 1092780.0}, {"date": "2025-05-27", "close": 55.26, "volume": 1416613.0}, {"date": "2025-05-28", "close": 54.11, "volume": 1205395.0}, {"date": "2025-05-29", "close": 54.97, "volume": 1705735.0}, {"date": "2025-05-30", "close": 55.81, "volume": 1215776.0}, {"date": "2025-06-02", "close": 55.15, "volume": 894902.0}, {"date": "2025-06-03", "close": 55.76, "volume": 918701.0}, {"date": "2025-06-04", "close": 55.81, "volume": 1472385.0}, {"date": "2025-06-05", "close": 55.78, "volume": 1698681.0}, {"date": "2025-06-06", "close": 56.41, "volume": 818121.0}, {"date": "2025-06-09", "close": 56.32, "volume": 951809.0}, {"date": "2025-06-10", "close": 57.04, "volume": 934145.0}, {"date": "2025-06-11", "close": 58.54, "volume": 2002732.0}, {"date": "2025-06-12", "close": 59.77, "volume": 1375437.0}, {"date": "2025-06-13", "close": 58.93, "volume": 1096073.0}, {"date": "2025-06-16", "close": 58.75, "volume": 879481.0}, {"date": "2025-06-17", "close": 57.67, "volume": 906143.0}, {"date": "2025-06-18", "close": 57.78, "volume": 781855.0}, {"date": "2025-06-20", "close": 58.87, "volume": 1309494.0}, {"date": "2025-06-23", "close": 60.27, "volume": 779030.0}, {"date": "2025-06-24", "close": 60.6, "volume": 1136706.0}, {"date": "2025-06-25", "close": 59.82, "volume": 892376.0}, {"date": "2025-06-26", "close": 61.13, "volume": 1217391.0}, {"date": "2025-06-27", "close": 61.23, "volume": 1578363.0}, {"date": "2025-06-30", "close": 61.39, "volume": 924452.0}, {"date": "2025-07-01", "close": 62.54, "volume": 905651.0}, {"date": "2025-07-02", "close": 62.72, "volume": 839539.0}, {"date": "2025-07-03", "close": 63.25, "volume": 736295.0}, {"date": "2025-07-07", "close": 62.55, "volume": 1216677.0}, {"date": "2025-07-08", "close": 59.98, "volume": 2302321.0}, {"date": "2025-07-09", "close": 59.96, "volume": 1141889.0}, {"date": "2025-07-10", "close": 56.57, "volume": 7059000.0}, {"date": "2025-07-11", "close": 58.14, "volume": 3958360.0}, {"date": "2025-07-14", "close": 56.34, "volume": 1794938.0}, {"date": "2025-07-15", "close": 54.73, "volume": 1145781.0}, {"date": "2025-07-16", "close": 55.45, "volume": 1412795.0}, {"date": "2025-07-17", "close": 56.17, "volume": 1511046.0}, {"date": "2025-07-18", "close": 56.25, "volume": 968355.0}, {"date": "2025-07-21", "close": 56.43, "volume": 1426692.0}, {"date": "2025-07-22", "close": 57.56, "volume": 767773.0}, {"date": "2025-07-23", "close": 57.62, "volume": 1027261.0}, {"date": "2025-07-24", "close": 59.61, "volume": 2004000.0}, {"date": "2025-07-25", "close": 60.5, "volume": 1092423.0}, {"date": "2025-07-28", "close": 60.6, "volume": 820602.0}, {"date": "2025-07-29", "close": 61.03, "volume": 1054658.0}, {"date": "2025-07-30", "close": 60.25, "volume": 1047772.0}, {"date": "2025-07-31", "close": 60.05, "volume": 706374.0}, {"date": "2025-08-01", "close": 60.66, "volume": 870170.0}, {"date": "2025-08-04", "close": 62.0, "volume": 700502.0}, {"date": "2025-08-05", "close": 62.62, "volume": 556270.0}, {"date": "2025-08-06", "close": 62.66, "volume": 622708.0}, {"date": "2025-08-07", "close": 62.54, "volume": 693416.0}, {"date": "2025-08-08", "close": 62.7, "volume": 454979.0}, {"date": "2025-08-11", "close": 63.07, "volume": 511042.0}, {"date": "2025-08-12", "close": 64.45, "volume": 723719.0}, {"date": "2025-08-13", "close": 66.09, "volume": 680169.0}, {"date": "2025-08-14", "close": 65.85, "volume": 565145.0}, {"date": "2025-08-15", "close": 64.49, "volume": 829462.0}, {"date": "2025-08-18", "close": 63.93, "volume": 469067.0}, {"date": "2025-08-19", "close": 64.88, "volume": 426838.0}, {"date": "2025-08-20", "close": 64.69, "volume": 381431.0}, {"date": "2025-08-21", "close": 64.66, "volume": 325556.0}, {"date": "2025-08-22", "close": 66.46, "volume": 584107.0}, {"date": "2025-08-25", "close": 66.37, "volume": 358153.0}, {"date": "2025-08-26", "close": 66.2, "volume": 509172.0}, {"date": "2025-08-27", "close": 66.59, "volume": 770831.0}, {"date": "2025-08-28", "close": 65.42, "volume": 473398.0}, {"date": "2025-08-29", "close": 66.0, "volume": 471740.0}, {"date": "2025-09-02", "close": 64.4, "volume": 841455.0}, {"date": "2025-09-03", "close": 65.16, "volume": 490940.0}, {"date": "2025-09-04", "close": 66.27, "volume": 312743.0}, {"date": "2025-09-05", "close": 67.06, "volume": 712158.0}, {"date": "2025-09-08", "close": 68.13, "volume": 943940.0}, {"date": "2025-09-09", "close": 66.76, "volume": 782545.0}, {"date": "2025-09-10", "close": 66.21, "volume": 867952.0}, {"date": "2025-09-11", "close": 68.03, "volume": 1307056.0}, {"date": "2025-09-12", "close": 67.51, "volume": 405261.0}, {"date": "2025-09-15", "close": 66.74, "volume": 477273.0}, {"date": "2025-09-16", "close": 65.89, "volume": 638316.0}, {"date": "2025-09-17", "close": 66.83, "volume": 1645709.0}, {"date": "2025-09-18", "close": 67.31, "volume": 751254.0}, {"date": "2025-09-19", "close": 66.35, "volume": 1466787.0}, {"date": "2025-09-22", "close": 65.46, "volume": 708147.0}, {"date": "2025-09-23", "close": 65.34, "volume": 608292.0}, {"date": "2025-09-24", "close": 65.26, "volume": 419161.0}, {"date": "2025-09-25", "close": 64.25, "volume": 580963.0}, {"date": "2025-09-26", "close": 64.98, "volume": 567674.0}, {"date": "2025-09-29", "close": 63.88, "volume": 481757.0}, {"date": "2025-09-30", "close": 64.24, "volume": 499964.0}, {"date": "2025-10-01", "close": 63.88, "volume": 520009.0}, {"date": "2025-10-02", "close": 63.77, "volume": 643683.0}, {"date": "2025-10-03", "close": 64.31, "volume": 590731.0}, {"date": "2025-10-06", "close": 61.7, "volume": 475708.0}, {"date": "2025-10-07", "close": 60.96, "volume": 453593.0}, {"date": "2025-10-08", "close": 60.78, "volume": 371489.0}, {"date": "2025-10-09", "close": 59.67, "volume": 573537.0}, {"date": "2025-10-10", "close": 59.34, "volume": 1278218.0}, {"date": "2025-10-13", "close": 59.02, "volume": 550357.0}, {"date": "2025-10-14", "close": 60.29, "volume": 483009.0}, {"date": "2025-10-15", "close": 59.76, "volume": 483029.0}, {"date": "2025-10-16", "close": 59.14, "volume": 813040.0}, {"date": "2025-10-17", "close": 59.77, "volume": 706744.0}, {"date": "2025-10-20", "close": 61.1, "volume": 690806.0}, {"date": "2025-10-21", "close": 61.07, "volume": 589129.0}, {"date": "2025-10-22", "close": 61.4, "volume": 850999.0}, {"date": "2025-10-23", "close": 63.54, "volume": 1660935.0}, {"date": "2025-10-24", "close": 63.72, "volume": 837589.0}, {"date": "2025-10-27", "close": 63.87, "volume": 974683.0}, {"date": "2025-10-28", "close": 62.82, "volume": 686333.0}, {"date": "2025-10-29", "close": 61.38, "volume": 909506.0}, {"date": "2025-10-30", "close": 61.67, "volume": 603553.0}, {"date": "2025-10-31", "close": 62.51, "volume": 1191638.0}, {"date": "2025-11-03", "close": 62.14, "volume": 953530.0}, {"date": "2025-11-04", "close": 62.67, "volume": 657139.0}, {"date": "2025-11-05", "close": 62.46, "volume": 1027986.0}, {"date": "2025-11-06", "close": 60.82, "volume": 1097647.0}, {"date": "2025-11-07", "close": 62.37, "volume": 987955.0}, {"date": "2025-11-10", "close": 63.05, "volume": 645164.0}, {"date": "2025-11-11", "close": 64.1, "volume": 532310.0}, {"date": "2025-11-12", "close": 63.84, "volume": 382654.0}, {"date": "2025-11-13", "close": 64.01, "volume": 419151.0}, {"date": "2025-11-14", "close": 63.72, "volume": 544173.0}, {"date": "2025-11-17", "close": 62.03, "volume": 636292.0}, {"date": "2025-11-18", "close": 62.82, "volume": 456561.0}, {"date": "2025-11-19", "close": 62.82, "volume": 479765.0}, {"date": "2025-11-20", "close": 62.71, "volume": 423451.0}, {"date": "2025-11-21", "close": 64.58, "volume": 682921.0}, {"date": "2025-11-24", "close": 64.4, "volume": 413464.0}, {"date": "2025-11-25", "close": 65.79, "volume": 438773.0}, {"date": "2025-11-26", "close": 66.04, "volume": 426146.0}, {"date": "2025-11-28", "close": 65.76, "volume": 145673.0}, {"date": "2025-12-01", "close": 65.99, "volume": 420489.0}, {"date": "2025-12-02", "close": 65.05, "volume": 331379.0}, {"date": "2025-12-03", "close": 64.77, "volume": 441778.0}, {"date": "2025-12-04", "close": 64.79, "volume": 447292.0}, {"date": "2025-12-05", "close": 64.56, "volume": 401987.0}, {"date": "2025-12-08", "close": 62.15, "volume": 566517.0}, {"date": "2025-12-09", "close": 62.29, "volume": 755703.0}, {"date": "2025-12-10", "close": 63.46, "volume": 735255.0}, {"date": "2025-12-11", "close": 64.39, "volume": 530168.0}, {"date": "2025-12-12", "close": 63.94, "volume": 315441.0}, {"date": "2025-12-15", "close": 64.76, "volume": 554716.0}, {"date": "2025-12-16", "close": 63.9, "volume": 467890.0}, {"date": "2025-12-17", "close": 63.7, "volume": 525116.0}, {"date": "2025-12-18", "close": 63.89, "volume": 630586.0}, {"date": "2025-12-19", "close": 62.99, "volume": 1421378.0}, {"date": "2025-12-22", "close": 61.74, "volume": 818097.0}, {"date": "2025-12-23", "close": 60.93, "volume": 696090.0}, {"date": "2025-12-24", "close": 61.33, "volume": 458682.0}, {"date": "2025-12-26", "close": 61.93, "volume": 598999.0}, {"date": "2025-12-29", "close": 62.09, "volume": 543914.0}, {"date": "2025-12-30", "close": 62.05, "volume": 441602.0}, {"date": "2025-12-31", "close": 61.44, "volume": 466404.0}, {"date": "2026-01-02", "close": 61.08, "volume": 442840.0}, {"date": "2026-01-05", "close": 62.18, "volume": 666306.0}, {"date": "2026-01-06", "close": 62.31, "volume": 1134357.0}, {"date": "2026-01-07", "close": 61.31, "volume": 724665.0}, {"date": "2026-01-08", "close": 60.04, "volume": 823127.0}, {"date": "2026-01-09", "close": 61.49, "volume": 907082.0}, {"date": "2026-01-12", "close": 60.82, "volume": 1220179.0}, {"date": "2026-01-13", "close": 59.38, "volume": 1387406.0}, {"date": "2026-01-14", "close": 58.99, "volume": 1285778.0}, {"date": "2026-01-15", "close": 60.57, "volume": 1280339.0}, {"date": "2026-01-16", "close": 61.24, "volume": 911830.0}, {"date": "2026-01-20", "close": 61.3, "volume": 1166785.0}, {"date": "2026-01-21", "close": 63.41, "volume": 1243896.0}, {"date": "2026-01-22", "close": 65.03, "volume": 1647784.0}, {"date": "2026-01-23", "close": 63.51, "volume": 1621518.0}, {"date": "2026-01-26", "close": 64.85, "volume": 1288389.0}, {"date": "2026-01-27", "close": 64.73, "volume": 786783.0}, {"date": "2026-01-28", "close": 63.81, "volume": 751772.0}, {"date": "2026-01-29", "close": 64.06, "volume": 899292.0}, {"date": "2026-01-30", "close": 63.18, "volume": 1799669.0}, {"date": "2026-02-02", "close": 63.95, "volume": 601461.0}, {"date": "2026-02-03", "close": 64.69, "volume": 902961.0}, {"date": "2026-02-04", "close": 65.39, "volume": 963599.0}, {"date": "2026-02-05", "close": 67.09, "volume": 1014382.0}, {"date": "2026-02-06", "close": 67.34, "volume": 993419.0}, {"date": "2026-02-09", "close": 65.65, "volume": 625972.0}, {"date": "2026-02-10", "close": 66.55, "volume": 933108.0}, {"date": "2026-02-11", "close": 64.34, "volume": 1276243.0}, {"date": "2026-02-12", "close": 66.14, "volume": 2475022.0}, {"date": "2026-02-13", "close": 67.22, "volume": 1299871.0}, {"date": "2026-02-17", "close": 68.0, "volume": 1412899.0}, {"date": "2026-02-18", "close": 66.16, "volume": 1284488.0}, {"date": "2026-02-19", "close": 66.54, "volume": 1611209.0}, {"date": "2026-02-20", "close": 67.36, "volume": 958020.0}, {"date": "2026-02-23", "close": 66.34, "volume": 920059.0}, {"date": "2026-02-24", "close": 67.08, "volume": 743160.0}, {"date": "2026-02-25", "close": 67.63, "volume": 898700.0}, {"date": "2026-02-26", "close": 68.29, "volume": 816072.0}, {"date": "2026-02-27", "close": 70.11, "volume": 1169312.0}, {"date": "2026-03-02", "close": 70.29, "volume": 1169932.0}, {"date": "2026-03-03", "close": 69.93, "volume": 939279.0}, {"date": "2026-03-04", "close": 69.57, "volume": 851774.0}, {"date": "2026-03-05", "close": 69.03, "volume": 663576.0}, {"date": "2026-03-06", "close": 67.6, "volume": 579589.0}, {"date": "2026-03-09", "close": 66.32, "volume": 881607.0}, {"date": "2026-03-10", "close": 65.52, "volume": 525458.0}, {"date": "2026-03-11", "close": 63.51, "volume": 941660.0}, {"date": "2026-03-12", "close": 63.39, "volume": 950412.0}, {"date": "2026-03-13", "close": 65.66, "volume": 1055072.0}, {"date": "2026-03-16", "close": 66.15, "volume": 1176497.0}, {"date": "2026-03-17", "close": 66.57, "volume": 679260.0}, {"date": "2026-03-18", "close": 63.97, "volume": 1142115.0}, {"date": "2026-03-19", "close": 58.24, "volume": 2761528.0}, {"date": "2026-03-20", "close": 56.85, "volume": 3012208.0}, {"date": "2026-03-23", "close": 58.06, "volume": 1645171.0}, {"date": "2026-03-24", "close": 58.11, "volume": 836828.0}, {"date": "2026-03-25", "close": 58.36, "volume": 746715.0}, {"date": "2026-03-26", "close": 59.44, "volume": 735032.0}, {"date": "2026-03-27", "close": 58.47, "volume": 745294.0}, {"date": "2026-03-30", "close": 59.58, "volume": 660404.0}, {"date": "2026-03-31", "close": 60.29, "volume": 562745.0}, {"date": "2026-04-01", "close": 59.29, "volume": 1103255.0}, {"date": "2026-04-02", "close": 58.23, "volume": 1443272.0}, {"date": "2026-04-06", "close": 60.5, "volume": 1753083.0}, {"date": "2026-04-07", "close": 60.84, "volume": 1043612.0}, {"date": "2026-04-08", "close": 63.39, "volume": 1224547.0}, {"date": "2026-04-09", "close": 63.99, "volume": 757129.0}, {"date": "2026-04-10", "close": 63.31, "volume": 557859.0}, {"date": "2026-04-13", "close": 62.9, "volume": 1014798.0}, {"date": "2026-04-14", "close": 63.42, "volume": 653514.0}, {"date": "2026-04-15", "close": 63.79, "volume": 619592.0}, {"date": "2026-04-16", "close": 63.82, "volume": 829695.0}, {"date": "2026-04-17", "close": 66.0, "volume": 1019292.0}, {"date": "2026-04-20", "close": 66.35, "volume": 663794.0}, {"date": "2026-04-21", "close": 66.9, "volume": 865877.0}, {"date": "2026-04-22", "close": 66.48, "volume": 994078.0}, {"date": "2026-04-23", "close": 68.84, "volume": 1461974.0}, {"date": "2026-04-24", "close": 70.87, "volume": 1028959.0}, {"date": "2026-04-27", "close": 69.42, "volume": 965676.0}, {"date": "2026-04-28", "close": 70.51, "volume": 791850.0}, {"date": "2026-04-29", "close": 71.12, "volume": 1065109.0}, {"date": "2026-04-30", "close": 70.13, "volume": 1000028.0}, {"date": "2026-05-01", "close": 68.52, "volume": 947405.0}, {"date": "2026-05-04", "close": 68.31, "volume": 721545.0}, {"date": "2026-05-05", "close": 68.38, "volume": 530916.0}, {"date": "2026-05-06", "close": 69.96, "volume": 1329439.0}, {"date": "2026-05-07", "close": 69.82, "volume": 642218.0}, {"date": "2026-05-08", "close": 71.04, "volume": 515267.0}, {"date": "2026-05-11", "close": 68.45, "volume": 777839.0}, {"date": "2026-05-12", "close": 67.83, "volume": 870634.0}, {"date": "2026-05-13", "close": 66.86, "volume": 711817.0}, {"date": "2026-05-14", "close": 67.01, "volume": 582871.0}, {"date": "2026-05-15", "close": 67.11, "volume": 845350.0}, {"date": "2026-05-18", "close": 68.61, "volume": 472546.0}, {"date": "2026-05-19", "close": 67.43, "volume": 811109.0}, {"date": "2026-05-20", "close": 68.16, "volume": 991747.0}, {"date": "2026-05-21", "close": 67.84, "volume": 684387.0}, {"date": "2026-05-22", "close": 68.2, "volume": 830713.0}, {"date": "2026-05-26", "close": 68.15, "volume": 954578.0}, {"date": "2026-05-27", "close": 67.53, "volume": 833279.0}, {"date": "2026-05-28", "close": 66.55, "volume": 958491.0}, {"date": "2026-05-29", "close": 66.23, "volume": 1404340.0}, {"date": "2026-06-01", "close": 64.8, "volume": 927349.0}, {"date": "2026-06-02", "close": 65.2, "volume": 1030392.0}, {"date": "2026-06-03", "close": 64.58, "volume": 1218090.0}, {"date": "2026-06-04", "close": 65.9, "volume": 751654.0}, {"date": "2026-06-05", "close": 67.02, "volume": 1108489.0}, {"date": "2026-06-08", "close": 65.17, "volume": 1164114.0}, {"date": "2026-06-09", "close": 66.42, "volume": 1497437.0}, {"date": "2026-06-10", "close": 66.13, "volume": 966503.0}, {"date": "2026-06-11", "close": 64.84, "volume": 1393447.0}, {"date": "2026-06-12", "close": 65.74, "volume": 1097552.0}, {"date": "2026-06-15", "close": 66.32, "volume": 722336.0}, {"date": "2026-06-16", "close": 67.82, "volume": 859416.0}, {"date": "2026-06-17", "close": 67.78, "volume": 1117871.0}, {"date": "2026-06-18", "close": 68.63, "volume": 1801939.0}, {"date": "2026-06-22", "close": 68.28, "volume": 1294752.0}, {"date": "2026-06-23", "close": 69.44, "volume": 846616.0}, {"date": "2026-06-24", "close": 67.25, "volume": 1934756.0}, {"date": "2026-06-25", "close": 65.41, "volume": 999825.0}, {"date": "2026-06-26", "close": 67.06, "volume": 1353598.0}, {"date": "2026-06-29", "close": 68.78, "volume": 1474307.0}, {"date": "2026-06-30", "close": 68.59, "volume": 1162305.0}, {"date": "2026-07-01", "close": 70.46, "volume": 1225978.0}, {"date": "2026-07-02", "close": 69.48, "volume": 1051188.0}, {"date": "2026-07-06", "close": 70.09, "volume": 770541.0}, {"date": "2026-07-07", "close": 71.05, "volume": 663408.0}, {"date": "2026-07-08", "close": 70.02, "volume": 817922.0}, {"date": "2026-07-09", "close": 70.26, "volume": 796010.0}, {"date": "2026-07-10", "close": 69.31, "volume": 700733.0}, {"date": "2026-07-13", "close": 70.06, "volume": 622566.0}, {"date": "2026-07-14", "close": 69.76, "volume": 580524.0}, {"date": "2026-07-15", "close": 69.57, "volume": 636782.0}, {"date": "2026-07-16", "close": 72.01, "volume": 806235.0}, {"date": "2026-07-17", "close": 73.03, "volume": 824693.0}, {"date": "2026-07-20", "close": 71.73, "volume": 811064.0}, {"date": "2026-07-21", "close": 71.65, "volume": 683231.0}, {"date": "2026-07-22", "close": 70.52, "volume": 880779.0}, {"date": "2026-07-23", "close": 68.96, "volume": 1244655.0}, {"date": "2026-07-24", "close": 75.13, "volume": 1492375.0}, {"date": "2026-07-27", "close": 76.28, "volume": 827164.0}, {"date": "2026-07-28", "close": 79.16, "volume": 877134.0}, {"date": "2026-07-29", "close": 78.17, "volume": 804263.0}, {"date": "2026-07-30", "close": 75.53, "volume": 580789.0}, {"date": "2026-07-31", "close": 74.99, "volume": 602392.0}, {"date": "2026-08-03", "close": 75.4, "volume": 516655.0}, {"date": "2026-08-04", "close": 76.05, "volume": 575660.0}, {"date": "2026-08-05", "close": 74.99, "volume": 985771.0}, {"date": "2026-08-06", "close": 75.15, "volume": 715357.0}, {"date": "2026-08-07", "close": 74.22, "volume": 533889.0}], "refreshing": true}