{"ticker": "FR", "overview": {"cik": "921825", "ticker": "FR", "name": "FIRST INDUSTRIAL REALTY TRUST INC", "industry": "Real Estate Investment Trusts", "country": "United States", "sic": "6798", "announcements": [{"form": "4", "date": "2026-07-27", "title": "FORM 4", "accession": "0001188203-26-000007", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-23", "title": "Quarterly report", "accession": "0000921825-26-000068", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0000921825-26-000060", "price_sensitive": true}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0002137391-26-000007", "price_sensitive": false}, {"form": "3", "date": "2026-06-02", "title": "FORM 3", "accession": "0002137391-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "FORM 4", "accession": "0001721267-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "FORM 4", "accession": "0001436572-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "FORM 4", "accession": "0001201056-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "FORM 4", "accession": "0001718950-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "FORM 4", "accession": "0001722774-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0000921825-26-000057", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000522", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000347", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-24", "title": "Quarterly report", "accession": "0000921825-26-000054", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-22", "title": "Material event", "accession": "0000921825-26-000051", "price_sensitive": true}, {"form": "PX14A6G", "date": "2026-04-16", "title": "Form PX14A6G", "accession": "0000921895-26-001002", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-13", "title": "Form DEFA14A", "accession": "0000921825-26-000048", "price_sensitive": false}, {"form": "PX14A6G", "date": "2026-04-07", "title": "Form PX14A6G", "accession": "0000921895-26-000931", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-03-31", "title": "Form DEFA14A", "accession": "0000921825-26-000045", "price_sensitive": false}, {"form": "ARS", "date": "2026-03-31", "title": "Form ARS", "accession": "0000921825-26-000043", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-30", "title": "Proxy statement", "accession": "0000921825-26-000041", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-27", "title": "Material event", "accession": "0000921825-26-000038", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001356", "price_sensitive": false}, {"form": "PX14A6G", "date": "2026-03-20", "title": "Form PX14A6G", "accession": "0000921895-26-000757", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-03-20", "title": "Form DEFA14A", "accession": "0000921825-26-000034", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "FR", "has_prices": true, "as_of": "2026-08-07", "last": 63.63, "prev_close": 63.39, "change": 0.240000000000002, "change_pct": 0.0037860861334595678, "session_volume": 580897.0, "vwap_5": 64.20825316872252, "vwap_20": 66.15444095668174, "vwap_60": 63.852862412125965, "vwap_250": 58.94746425543644, "high_52w": 68.86, "low_52w": 54.99, "avg_volume_20": 1195465.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001188203-26-000007", "src": "INSIDERS", "ticker": "FR", "cik": "921825", "company": "FIRST INDUSTRIAL REALTY TRUST INC", "company_raw": "FIRST INDUSTRIAL REALTY TRUST INC", "who": "Scott A. Musil", "who_key": "MUSIL SCOTT A", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CFO files routine paperwork on FR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/921825/000118820326000007/0001188203-26-000007-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142060}, {"id": "13DG-0002100119-26-000522", "src": "13DG", "ticker": "FR", "cik": "921825", "company": "FIRST INDUSTRIAL REALTY TRUST INC", "company_raw": "FIRST INDUSTRIAL REALTY TRUST INC", "who": "First Industrial Realty Trust Inc", "who_key": "FIRST INDUSTRIAL REALTY TRUST INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "FIRST INDUSTRIAL REALTY TRUST INC crosses 5% of FR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/921825/0002100119-26-000522-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270220}, {"id": "13DG-0002100121-26-000347", "src": "13DG", "ticker": "FR", "cik": "921825", "company": "FIRST INDUSTRIAL REALTY TRUST INC", "company_raw": "FIRST INDUSTRIAL REALTY TRUST INC", "who": "First Industrial Realty Trust Inc", "who_key": "FIRST INDUSTRIAL REALTY TRUST INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "FIRST INDUSTRIAL REALTY TRUST INC crosses 5% of FR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/921825/0002100121-26-000347-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270220}, {"id": "HOUSE-2025-20030932-T50", "src": "CONGRESS", "ticker": "FR", "cik": "", "company": "FIRST INDUSTRIAL REALTY TRUST INC", "company_raw": "erage Account 924\nSP First Industrial Realty Trust, Inc.\nCommon Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain trims FR ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf", "trade_date": "2025-08-04", "timestamp": "2025-08-04", "mins": 656140}, {"id": "HOUSE-2025-20030891-T247", "src": "CONGRESS", "ticker": "FR", "cik": "", "company": "FIRST INDUSTRIAL REALTY TRUST INC", "company_raw": "erage Account 924\nSP First Industrial Realty Trust, Inc.\nCommon Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Lisa McClain buys FR ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-17", "timestamp": "2025-06-17", "mins": 725260}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-000522", "src": "13DG", "ticker": "FR", "cik": "921825", "company": "FIRST INDUSTRIAL REALTY TRUST INC", "company_raw": "FIRST INDUSTRIAL REALTY TRUST INC", "who": "First Industrial Realty Trust Inc", "who_key": "FIRST INDUSTRIAL REALTY TRUST INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "FIRST INDUSTRIAL REALTY TRUST INC crosses 5% of FR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/921825/0002100119-26-000522-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270220}, {"id": "13DG-0002100121-26-000347", "src": "13DG", "ticker": "FR", "cik": "921825", "company": "FIRST INDUSTRIAL REALTY TRUST INC", "company_raw": "FIRST INDUSTRIAL REALTY TRUST INC", "who": "First Industrial Realty Trust Inc", "who_key": "FIRST INDUSTRIAL REALTY TRUST INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "FIRST INDUSTRIAL REALTY TRUST INC crosses 5% of FR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/921825/0002100121-26-000347-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270220}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "First Industrial Realty Trust, Inc. Common Stock", "new_value": "FIRST INDUSTRIAL REALTY TRUST INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000921825", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000921825", "applied": 1, "detected_at": "2026-10-24T10:55:46.524093"}]}, "key_people": [{"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-08-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-06-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-08-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-07-27", "title": "FORM 4", "accession": "0001188203-26-000007", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-23", "title": "Quarterly report", "accession": "0000921825-26-000068", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0000921825-26-000060", "price_sensitive": true}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0002137391-26-000007", "price_sensitive": false}, {"form": "3", "date": "2026-06-02", "title": "FORM 3", "accession": "0002137391-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "FORM 4", "accession": "0001721267-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "FORM 4", "accession": "0001436572-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "FORM 4", "accession": "0001201056-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "FORM 4", "accession": "0001718950-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "FORM 4", "accession": "0001722774-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0000921825-26-000057", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000522", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000347", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-24", "title": "Quarterly report", "accession": "0000921825-26-000054", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-22", "title": "Material event", "accession": "0000921825-26-000051", "price_sensitive": true}, {"form": "PX14A6G", "date": "2026-04-16", "title": "Form PX14A6G", "accession": "0000921895-26-001002", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-13", "title": "Form DEFA14A", "accession": "0000921825-26-000048", "price_sensitive": false}, {"form": "PX14A6G", "date": "2026-04-07", "title": "Form PX14A6G", "accession": "0000921895-26-000931", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-03-31", "title": "Form DEFA14A", "accession": "0000921825-26-000045", "price_sensitive": false}, {"form": "ARS", "date": "2026-03-31", "title": "Form ARS", "accession": "0000921825-26-000043", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-30", "title": "Proxy statement", "accession": "0000921825-26-000041", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-27", "title": "Material event", "accession": "0000921825-26-000038", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001356", "price_sensitive": false}, {"form": "PX14A6G", "date": "2026-03-20", "title": "Form PX14A6G", "accession": "0000921895-26-000757", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-03-20", "title": "Form DEFA14A", "accession": "0000921825-26-000034", "price_sensitive": false}], "performance": {"ticker": "FR", "has_prices": true, "summary": {"n": 1, "avg": 0.3049630844954882, "win_rate": 1.0, "best": 0.3049630844954882, "worst": 0.3049630844954882, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-17", "score": 0.0, "ref_price": 48.76, "return": 0.3049630844954882}]}, "price_series": [{"date": "2016-08-08", "close": 28.83, "volume": 462600.0}, {"date": "2016-08-09", "close": 29.07, "volume": 366139.0}, {"date": "2016-08-10", "close": 29.19, "volume": 383402.0}, {"date": "2016-08-11", "close": 28.95, "volume": 627117.0}, {"date": "2016-08-12", "close": 29.2, "volume": 521187.0}, {"date": "2016-08-15", "close": 29.07, "volume": 737748.0}, {"date": "2016-08-16", "close": 28.7, "volume": 813458.0}, {"date": "2016-08-17", "close": 28.8, "volume": 599883.0}, {"date": "2016-08-18", "close": 28.58, "volume": 754416.0}, {"date": "2016-08-19", "close": 28.61, "volume": 840300.0}, {"date": "2016-08-22", "close": 28.73, "volume": 534324.0}, {"date": "2016-08-23", "close": 28.88, "volume": 675663.0}, {"date": "2016-08-24", "close": 28.41, "volume": 1094239.0}, {"date": "2016-08-25", "close": 28.58, "volume": 690990.0}, {"date": "2016-08-26", "close": 28.28, "volume": 1392257.0}, {"date": "2016-08-29", "close": 28.62, "volume": 851697.0}, {"date": "2016-08-30", "close": 28.65, "volume": 551619.0}, {"date": "2016-08-31", "close": 28.77, "volume": 1522173.0}, {"date": "2016-09-01", "close": 28.51, "volume": 824386.0}, {"date": "2016-09-02", "close": 29.12, "volume": 640932.0}, {"date": "2016-09-06", "close": 29.3, "volume": 723697.0}, {"date": "2016-09-07", "close": 29.61, "volume": 474715.0}, {"date": "2016-09-08", "close": 29.3, "volume": 718609.0}, {"date": "2016-09-09", "close": 27.79, "volume": 1022065.0}, {"date": "2016-09-12", "close": 27.92, "volume": 1161664.0}, {"date": "2016-09-13", "close": 27.0, "volume": 957089.0}, {"date": "2016-09-14", "close": 27.18, "volume": 585500.0}, {"date": "2016-09-15", "close": 27.32, "volume": 607736.0}, {"date": "2016-09-16", "close": 27.55, "volume": 2512458.0}, {"date": "2016-09-19", "close": 27.91, "volume": 650512.0}, {"date": "2016-09-20", "close": 27.64, "volume": 1153327.0}, {"date": "2016-09-21", "close": 28.15, "volume": 721176.0}, {"date": "2016-09-22", "close": 28.6, "volume": 735942.0}, {"date": "2016-09-23", "close": 28.68, "volume": 633236.0}, {"date": "2016-09-26", "close": 28.74, "volume": 516165.0}, {"date": "2016-09-27", "close": 28.57, "volume": 568518.0}, {"date": "2016-09-28", "close": 28.83, "volume": 771153.0}, {"date": "2016-09-29", "close": 28.33, "volume": 837743.0}, {"date": "2016-09-30", "close": 28.22, "volume": 1529149.0}, {"date": "2016-10-03", "close": 27.71, "volume": 650989.0}, {"date": "2016-10-04", "close": 27.17, "volume": 553647.0}, {"date": "2016-10-05", "close": 26.23, "volume": 1095719.0}, {"date": "2016-10-06", "close": 26.16, "volume": 1137684.0}, {"date": "2016-10-07", "close": 26.03, "volume": 1010026.0}, {"date": "2016-10-10", "close": 26.54, "volume": 676595.0}, {"date": "2016-10-11", "close": 26.05, "volume": 558942.0}, {"date": "2016-10-12", "close": 26.41, "volume": 658077.0}, {"date": "2016-10-13", "close": 26.49, "volume": 1178562.0}, {"date": "2016-10-14", "close": 26.52, "volume": 817594.0}, {"date": "2016-10-17", "close": 26.62, "volume": 462974.0}, {"date": "2016-10-18", "close": 26.77, "volume": 410249.0}, {"date": "2016-10-19", "close": 26.95, "volume": 419370.0}, {"date": "2016-10-20", "close": 27.02, "volume": 474467.0}, {"date": "2016-10-21", "close": 26.98, "volume": 466633.0}, {"date": "2016-10-24", "close": 27.1, "volume": 314940.0}, {"date": "2016-10-25", "close": 26.97, "volume": 489875.0}, {"date": "2016-10-26", "close": 26.57, "volume": 712124.0}, {"date": "2016-10-27", "close": 26.05, "volume": 696724.0}, {"date": "2016-10-28", "close": 25.68, "volume": 1728428.0}, {"date": "2016-10-31", "close": 26.41, "volume": 957948.0}, {"date": "2016-11-01", "close": 25.78, "volume": 997441.0}, {"date": "2016-11-02", "close": 25.62, "volume": 1032895.0}, {"date": "2016-11-03", "close": 25.36, "volume": 627536.0}, {"date": "2016-11-04", "close": 25.44, "volume": 502458.0}, {"date": "2016-11-07", "close": 26.01, "volume": 566853.0}, {"date": "2016-11-08", "close": 26.26, "volume": 784979.0}, {"date": "2016-11-09", "close": 25.83, "volume": 930885.0}, {"date": "2016-11-10", "close": 25.41, "volume": 1561213.0}, {"date": "2016-11-11", "close": 25.35, "volume": 1204539.0}, {"date": "2016-11-14", "close": 25.62, "volume": 1254850.0}, {"date": "2016-11-15", "close": 25.51, "volume": 877013.0}, {"date": "2016-11-16", "close": 25.63, "volume": 884330.0}, {"date": "2016-11-17", "close": 25.75, "volume": 678957.0}, {"date": "2016-11-18", "close": 25.86, "volume": 1290001.0}, {"date": "2016-11-21", "close": 25.69, "volume": 1158423.0}, {"date": "2016-11-22", "close": 26.23, "volume": 599131.0}, {"date": "2016-11-23", "close": 26.21, "volume": 579297.0}, {"date": "2016-11-25", "close": 26.32, "volume": 229980.0}, {"date": "2016-11-28", "close": 26.47, "volume": 721383.0}, {"date": "2016-11-29", "close": 26.84, "volume": 643227.0}, {"date": "2016-11-30", "close": 26.45, "volume": 1070975.0}, {"date": "2016-12-01", "close": 26.02, "volume": 872309.0}, {"date": "2016-12-02", "close": 26.34, "volume": 570526.0}, {"date": "2016-12-05", "close": 26.71, "volume": 778875.0}, {"date": "2016-12-06", "close": 26.97, "volume": 903636.0}, {"date": "2016-12-07", "close": 27.52, "volume": 1107673.0}, {"date": "2016-12-08", "close": 27.57, "volume": 1095040.0}, {"date": "2016-12-09", "close": 27.64, "volume": 568201.0}, {"date": "2016-12-12", "close": 27.9, "volume": 590756.0}, {"date": "2016-12-13", "close": 28.02, "volume": 823894.0}, {"date": "2016-12-14", "close": 27.24, "volume": 1036106.0}, {"date": "2016-12-15", "close": 27.12, "volume": 874387.0}, {"date": "2016-12-16", "close": 27.56, "volume": 2475785.0}, {"date": "2016-12-19", "close": 27.79, "volume": 875919.0}, {"date": "2016-12-20", "close": 28.12, "volume": 790450.0}, {"date": "2016-12-21", "close": 27.67, "volume": 692014.0}, {"date": "2016-12-22", "close": 27.61, "volume": 452012.0}, {"date": "2016-12-23", "close": 27.61, "volume": 383983.0}, {"date": "2016-12-27", "close": 27.64, "volume": 282961.0}, {"date": "2016-12-28", "close": 27.34, "volume": 538256.0}, {"date": "2016-12-29", "close": 27.77, "volume": 408778.0}, {"date": "2016-12-30", "close": 28.05, "volume": 967849.0}, {"date": "2017-01-03", "close": 28.07, "volume": 762693.0}, {"date": "2017-01-04", "close": 28.66, "volume": 829508.0}, {"date": "2017-01-05", "close": 28.56, "volume": 809946.0}, {"date": "2017-01-06", "close": 28.31, "volume": 792016.0}, {"date": "2017-01-09", "close": 27.98, "volume": 857945.0}, {"date": "2017-01-10", "close": 27.75, "volume": 673812.0}, {"date": "2017-01-11", "close": 27.47, "volume": 1005798.0}, {"date": "2017-01-12", "close": 27.64, "volume": 494560.0}, {"date": "2017-01-13", "close": 27.54, "volume": 462078.0}, {"date": "2017-01-17", "close": 27.73, "volume": 723226.0}, {"date": "2017-01-18", "close": 27.91, "volume": 679146.0}, {"date": "2017-01-19", "close": 27.64, "volume": 558188.0}, {"date": "2017-01-20", "close": 27.87, "volume": 461854.0}, {"date": "2017-01-23", "close": 28.01, "volume": 638187.0}, {"date": "2017-01-24", "close": 27.85, "volume": 915030.0}, {"date": "2017-01-25", "close": 27.69, "volume": 739085.0}, {"date": "2017-01-26", "close": 27.04, "volume": 971457.0}, {"date": "2017-01-27", "close": 25.94, "volume": 1300115.0}, {"date": "2017-01-30", "close": 25.44, "volume": 1480466.0}, {"date": "2017-01-31", "close": 25.85, "volume": 1355093.0}, {"date": "2017-02-01", "close": 25.35, "volume": 793088.0}, {"date": "2017-02-02", "close": 25.73, "volume": 1142558.0}, {"date": "2017-02-03", "close": 26.23, "volume": 1266121.0}, {"date": "2017-02-06", "close": 25.98, "volume": 951661.0}, {"date": "2017-02-07", "close": 25.78, "volume": 546728.0}, {"date": "2017-02-08", "close": 25.95, "volume": 508149.0}, {"date": "2017-02-09", "close": 26.12, "volume": 577401.0}, {"date": "2017-02-10", "close": 26.39, "volume": 437740.0}, {"date": "2017-02-13", "close": 26.34, "volume": 337083.0}, {"date": "2017-02-14", "close": 26.29, "volume": 428770.0}, {"date": "2017-02-15", "close": 26.18, "volume": 481518.0}, {"date": "2017-02-16", "close": 26.4, "volume": 1082635.0}, {"date": "2017-02-17", "close": 26.45, "volume": 942228.0}, {"date": "2017-02-21", "close": 26.7, "volume": 979585.0}, {"date": "2017-02-22", "close": 26.48, "volume": 607073.0}, {"date": "2017-02-23", "close": 26.63, "volume": 1528407.0}, {"date": "2017-02-24", "close": 26.82, "volume": 1057068.0}, {"date": "2017-02-27", "close": 27.01, "volume": 1911940.0}, {"date": "2017-02-28", "close": 26.9, "volume": 1225130.0}, {"date": "2017-03-01", "close": 27.01, "volume": 2142391.0}, {"date": "2017-03-02", "close": 27.26, "volume": 1119396.0}, {"date": "2017-03-03", "close": 27.17, "volume": 1083887.0}, {"date": "2017-03-06", "close": 26.92, "volume": 507277.0}, {"date": "2017-03-07", "close": 26.79, "volume": 306576.0}, {"date": "2017-03-08", "close": 26.29, "volume": 776170.0}, {"date": "2017-03-09", "close": 25.86, "volume": 550397.0}, {"date": "2017-03-10", "close": 25.87, "volume": 479340.0}, {"date": "2017-03-13", "close": 25.93, "volume": 502286.0}, {"date": "2017-03-14", "close": 25.79, "volume": 538340.0}, {"date": "2017-03-15", "close": 26.43, "volume": 770521.0}, {"date": "2017-03-16", "close": 26.47, "volume": 517202.0}, {"date": "2017-03-17", "close": 26.71, "volume": 990444.0}, {"date": "2017-03-20", "close": 26.67, "volume": 454377.0}, {"date": "2017-03-21", "close": 26.36, "volume": 728810.0}, {"date": "2017-03-22", "close": 26.18, "volume": 788409.0}, {"date": "2017-03-23", "close": 26.46, "volume": 504101.0}, {"date": "2017-03-24", "close": 26.48, "volume": 499720.0}, {"date": "2017-03-27", "close": 26.15, "volume": 846506.0}, {"date": "2017-03-28", "close": 26.18, "volume": 1259706.0}, {"date": "2017-03-29", "close": 26.1, "volume": 654537.0}, {"date": "2017-03-30", "close": 26.39, "volume": 835900.0}, {"date": "2017-03-31", "close": 26.63, "volume": 1348190.0}, {"date": "2017-04-03", "close": 26.88, "volume": 696976.0}, {"date": "2017-04-04", "close": 27.11, "volume": 1078078.0}, {"date": "2017-04-05", "close": 27.3, "volume": 1268493.0}, {"date": "2017-04-06", "close": 27.42, "volume": 733355.0}, {"date": "2017-04-07", "close": 27.76, "volume": 962183.0}, {"date": "2017-04-10", "close": 27.9, "volume": 557257.0}, {"date": "2017-04-11", "close": 28.27, "volume": 709338.0}, {"date": "2017-04-12", "close": 28.15, "volume": 629847.0}, {"date": "2017-04-13", "close": 27.95, "volume": 554316.0}, {"date": "2017-04-17", "close": 28.16, "volume": 765584.0}, {"date": "2017-04-18", "close": 28.16, "volume": 641259.0}, {"date": "2017-04-19", "close": 27.93, "volume": 849768.0}, {"date": "2017-04-20", "close": 27.94, "volume": 858833.0}, {"date": "2017-04-21", "close": 27.96, "volume": 689447.0}, {"date": "2017-04-24", "close": 27.86, "volume": 612359.0}, {"date": "2017-04-25", "close": 27.99, "volume": 686717.0}, {"date": "2017-04-26", "close": 28.35, "volume": 1200438.0}, {"date": "2017-04-27", "close": 28.46, "volume": 685710.0}, {"date": "2017-04-28", "close": 28.14, "volume": 690795.0}, {"date": "2017-05-01", "close": 28.28, "volume": 650281.0}, {"date": "2017-05-02", "close": 27.92, "volume": 897752.0}, {"date": "2017-05-03", "close": 27.79, "volume": 703805.0}, {"date": "2017-05-04", "close": 27.85, "volume": 789924.0}, {"date": "2017-05-05", "close": 28.11, "volume": 400943.0}, {"date": "2017-05-08", "close": 28.08, "volume": 767169.0}, {"date": "2017-05-09", "close": 27.74, "volume": 987712.0}, {"date": "2017-05-10", "close": 27.96, "volume": 714670.0}, {"date": "2017-05-11", "close": 27.8, "volume": 763585.0}, {"date": "2017-05-12", "close": 27.76, "volume": 563079.0}, {"date": "2017-05-15", "close": 28.04, "volume": 464085.0}, {"date": "2017-05-16", "close": 28.18, "volume": 679728.0}, {"date": "2017-05-17", "close": 28.3, "volume": 789476.0}, {"date": "2017-05-18", "close": 28.27, "volume": 709064.0}, {"date": "2017-05-19", "close": 28.57, "volume": 655688.0}, {"date": "2017-05-22", "close": 28.75, "volume": 521255.0}, {"date": "2017-05-23", "close": 28.99, "volume": 543091.0}, {"date": "2017-05-24", "close": 29.13, "volume": 381187.0}, {"date": "2017-05-25", "close": 28.94, "volume": 433181.0}, {"date": "2017-05-26", "close": 28.77, "volume": 369182.0}, {"date": "2017-05-30", "close": 28.7, "volume": 308166.0}, {"date": "2017-05-31", "close": 28.88, "volume": 616751.0}, {"date": "2017-06-01", "close": 29.29, "volume": 580976.0}, {"date": "2017-06-02", "close": 29.75, "volume": 704891.0}, {"date": "2017-06-05", "close": 29.54, "volume": 567598.0}, {"date": "2017-06-06", "close": 29.42, "volume": 351229.0}, {"date": "2017-06-07", "close": 29.5, "volume": 510666.0}, {"date": "2017-06-08", "close": 29.46, "volume": 591403.0}, {"date": "2017-06-09", "close": 29.7, "volume": 588879.0}, {"date": "2017-06-12", "close": 30.04, "volume": 667511.0}, {"date": "2017-06-13", "close": 29.57, "volume": 2101961.0}, {"date": "2017-06-14", "close": 29.59, "volume": 1422173.0}, {"date": "2017-06-15", "close": 29.66, "volume": 841257.0}, {"date": "2017-06-16", "close": 29.59, "volume": 1225077.0}, {"date": "2017-06-19", "close": 29.54, "volume": 582752.0}, {"date": "2017-06-20", "close": 29.05, "volume": 770138.0}, {"date": "2017-06-21", "close": 29.0, "volume": 774122.0}, {"date": "2017-06-22", "close": 29.03, "volume": 638947.0}, {"date": "2017-06-23", "close": 29.0, "volume": 1257271.0}, {"date": "2017-06-26", "close": 29.05, "volume": 1123344.0}, {"date": "2017-06-27", "close": 28.77, "volume": 1212432.0}, {"date": "2017-06-28", "close": 28.75, "volume": 620103.0}, {"date": "2017-06-29", "close": 28.45, "volume": 784127.0}, {"date": "2017-06-30", "close": 28.62, "volume": 722029.0}, {"date": "2017-07-03", "close": 28.71, "volume": 508633.0}, {"date": "2017-07-05", "close": 28.36, "volume": 856494.0}, {"date": "2017-07-06", "close": 28.21, "volume": 1486107.0}, {"date": "2017-07-07", "close": 28.51, "volume": 1260396.0}, {"date": "2017-07-10", "close": 28.33, "volume": 888450.0}, {"date": "2017-07-11", "close": 28.28, "volume": 755487.0}, {"date": "2017-07-12", "close": 28.64, "volume": 635370.0}, {"date": "2017-07-13", "close": 28.53, "volume": 758706.0}, {"date": "2017-07-14", "close": 28.86, "volume": 788488.0}, {"date": "2017-07-17", "close": 29.24, "volume": 996931.0}, {"date": "2017-07-18", "close": 29.7, "volume": 1302735.0}, {"date": "2017-07-19", "close": 30.09, "volume": 735318.0}, {"date": "2017-07-20", "close": 29.69, "volume": 871023.0}, {"date": "2017-07-21", "close": 29.76, "volume": 879792.0}, {"date": "2017-07-24", "close": 29.8, "volume": 752490.0}, {"date": "2017-07-25", "close": 29.85, "volume": 1117391.0}, {"date": "2017-07-26", "close": 30.08, "volume": 815997.0}, {"date": "2017-07-27", "close": 30.44, "volume": 1008142.0}, {"date": "2017-07-28", "close": 30.47, "volume": 669421.0}, {"date": "2017-07-31", "close": 30.52, "volume": 883797.0}, {"date": "2017-08-01", "close": 31.01, "volume": 1148874.0}, {"date": "2017-08-02", "close": 30.69, "volume": 979917.0}, {"date": "2017-08-03", "close": 30.5, "volume": 1111498.0}, {"date": "2017-08-04", "close": 30.4, "volume": 748052.0}, {"date": "2017-08-07", "close": 29.99, "volume": 621905.0}, {"date": "2017-08-08", "close": 30.0, "volume": 603111.0}, {"date": "2017-08-09", "close": 29.78, "volume": 449865.0}, {"date": "2017-08-10", "close": 29.73, "volume": 536895.0}, {"date": "2017-08-11", "close": 29.51, "volume": 621429.0}, {"date": "2017-08-14", "close": 30.29, "volume": 620884.0}, {"date": "2017-08-15", "close": 30.43, "volume": 516628.0}, {"date": "2017-08-16", "close": 30.47, "volume": 517467.0}, {"date": "2017-08-17", "close": 30.13, "volume": 752669.0}, {"date": "2017-08-18", "close": 29.98, "volume": 744885.0}, {"date": "2017-08-21", "close": 30.36, "volume": 499831.0}, {"date": "2017-08-22", "close": 30.24, "volume": 557101.0}, {"date": "2017-08-23", "close": 30.53, "volume": 495769.0}, {"date": "2017-08-24", "close": 30.48, "volume": 799866.0}, {"date": "2017-08-25", "close": 30.48, "volume": 511978.0}, {"date": "2017-08-28", "close": 30.4, "volume": 582539.0}, {"date": "2017-08-29", "close": 30.34, "volume": 384153.0}, {"date": "2017-08-30", "close": 30.55, "volume": 494083.0}, {"date": "2017-08-31", "close": 30.98, "volume": 854092.0}, {"date": "2017-09-01", "close": 31.04, "volume": 598187.0}, {"date": "2017-09-05", "close": 31.07, "volume": 884335.0}, {"date": "2017-09-06", "close": 31.05, "volume": 923439.0}, {"date": "2017-09-07", "close": 31.21, "volume": 892932.0}, {"date": "2017-09-08", "close": 31.18, "volume": 416995.0}, {"date": "2017-09-11", "close": 31.74, "volume": 588652.0}, {"date": "2017-09-12", "close": 31.34, "volume": 872855.0}, {"date": "2017-09-13", "close": 31.08, "volume": 446405.0}, {"date": "2017-09-14", "close": 31.63, "volume": 586976.0}, {"date": "2017-09-15", "close": 31.4, "volume": 1568360.0}, {"date": "2017-09-18", "close": 31.34, "volume": 570319.0}, {"date": "2017-09-19", "close": 31.48, "volume": 641626.0}, {"date": "2017-09-20", "close": 31.37, "volume": 565123.0}, {"date": "2017-09-21", "close": 31.25, "volume": 492877.0}, {"date": "2017-09-22", "close": 30.84, "volume": 629197.0}, {"date": "2017-09-25", "close": 31.04, "volume": 693826.0}, {"date": "2017-09-26", "close": 30.56, "volume": 1117504.0}, {"date": "2017-09-27", "close": 30.14, "volume": 1191401.0}, {"date": "2017-09-28", "close": 30.25, "volume": 787003.0}, {"date": "2017-09-29", "close": 30.09, "volume": 1264044.0}, {"date": "2017-10-02", "close": 30.49, "volume": 1184584.0}, {"date": "2017-10-03", "close": 30.55, "volume": 667646.0}, {"date": "2017-10-04", "close": 30.49, "volume": 533817.0}, {"date": "2017-10-05", "close": 30.77, "volume": 711528.0}, {"date": "2017-10-06", "close": 30.77, "volume": 681008.0}, {"date": "2017-10-09", "close": 30.9, "volume": 868261.0}, {"date": "2017-10-10", "close": 30.69, "volume": 734987.0}, {"date": "2017-10-11", "close": 30.88, "volume": 683262.0}, {"date": "2017-10-12", "close": 31.09, "volume": 735310.0}, {"date": "2017-10-13", "close": 31.15, "volume": 679455.0}, {"date": "2017-10-16", "close": 31.02, "volume": 551096.0}, {"date": "2017-10-17", "close": 30.94, "volume": 546410.0}, {"date": "2017-10-18", "close": 31.17, "volume": 651001.0}, {"date": "2017-10-19", "close": 31.0, "volume": 456291.0}, {"date": "2017-10-20", "close": 30.83, "volume": 541662.0}, {"date": "2017-10-23", "close": 30.71, "volume": 487403.0}, {"date": "2017-10-24", "close": 30.77, "volume": 763472.0}, {"date": "2017-10-25", "close": 30.75, "volume": 849162.0}, {"date": "2017-10-26", "close": 30.62, "volume": 838623.0}, {"date": "2017-10-27", "close": 31.04, "volume": 971307.0}, {"date": "2017-10-30", "close": 30.68, "volume": 967562.0}, {"date": "2017-10-31", "close": 30.88, "volume": 718809.0}, {"date": "2017-11-01", "close": 31.22, "volume": 745624.0}, {"date": "2017-11-02", "close": 31.37, "volume": 690409.0}, {"date": "2017-11-03", "close": 31.55, "volume": 633262.0}, {"date": "2017-11-06", "close": 31.69, "volume": 430952.0}, {"date": "2017-11-07", "close": 31.75, "volume": 751104.0}, {"date": "2017-11-08", "close": 31.79, "volume": 753006.0}, {"date": "2017-11-09", "close": 31.57, "volume": 616273.0}, {"date": "2017-11-10", "close": 31.57, "volume": 471888.0}, {"date": "2017-11-13", "close": 32.23, "volume": 712668.0}, {"date": "2017-11-14", "close": 32.19, "volume": 647794.0}, {"date": "2017-11-15", "close": 31.78, "volume": 568865.0}, {"date": "2017-11-16", "close": 32.36, "volume": 762278.0}, {"date": "2017-11-17", "close": 32.13, "volume": 720947.0}, {"date": "2017-11-20", "close": 32.22, "volume": 601472.0}, {"date": "2017-11-21", "close": 32.82, "volume": 1224467.0}, {"date": "2017-11-22", "close": 32.49, "volume": 609161.0}, {"date": "2017-11-24", "close": 32.6, "volume": 308982.0}, {"date": "2017-11-27", "close": 32.54, "volume": 749899.0}, {"date": "2017-11-28", "close": 32.4, "volume": 605658.0}, {"date": "2017-11-29", "close": 32.32, "volume": 671563.0}, {"date": "2017-11-30", "close": 32.55, "volume": 1275222.0}, {"date": "2017-12-01", "close": 32.63, "volume": 1173939.0}, {"date": "2017-12-04", "close": 32.28, "volume": 820615.0}, {"date": "2017-12-05", "close": 31.83, "volume": 892522.0}, {"date": "2017-12-06", "close": 31.85, "volume": 792065.0}, {"date": "2017-12-07", "close": 32.27, "volume": 989288.0}, {"date": "2017-12-08", "close": 32.37, "volume": 535114.0}, {"date": "2017-12-11", "close": 32.21, "volume": 711478.0}, {"date": "2017-12-12", "close": 32.3, "volume": 649063.0}, {"date": "2017-12-13", "close": 32.27, "volume": 962536.0}, {"date": "2017-12-14", "close": 32.22, "volume": 826745.0}, {"date": "2017-12-15", "close": 32.14, "volume": 1781943.0}, {"date": "2017-12-18", "close": 32.33, "volume": 1219337.0}, {"date": "2017-12-19", "close": 31.33, "volume": 893082.0}, {"date": "2017-12-20", "close": 30.86, "volume": 686330.0}, {"date": "2017-12-21", "close": 30.88, "volume": 921699.0}, {"date": "2017-12-22", "close": 31.12, "volume": 974975.0}, {"date": "2017-12-26", "close": 31.32, "volume": 903262.0}, {"date": "2017-12-27", "close": 31.41, "volume": 611747.0}, {"date": "2017-12-28", "close": 31.46, "volume": 672614.0}, {"date": "2017-12-29", "close": 31.47, "volume": 884223.0}, {"date": "2018-01-02", "close": 31.17, "volume": 859261.0}, {"date": "2018-01-03", "close": 31.08, "volume": 980024.0}, {"date": "2018-01-04", "close": 30.43, "volume": 671368.0}, {"date": "2018-01-05", "close": 30.55, "volume": 668725.0}, {"date": "2018-01-08", "close": 30.51, "volume": 496340.0}, {"date": "2018-01-09", "close": 30.53, "volume": 835011.0}, {"date": "2018-01-10", "close": 30.01, "volume": 505031.0}, {"date": "2018-01-11", "close": 29.84, "volume": 649498.0}, {"date": "2018-01-12", "close": 29.81, "volume": 540546.0}, {"date": "2018-01-16", "close": 30.05, "volume": 798637.0}, {"date": "2018-01-17", "close": 30.27, "volume": 597752.0}, {"date": "2018-01-18", "close": 29.99, "volume": 1062829.0}, {"date": "2018-01-19", "close": 30.17, "volume": 980137.0}, {"date": "2018-01-22", "close": 30.73, "volume": 907690.0}, {"date": "2018-01-23", "close": 31.11, "volume": 1022773.0}, {"date": "2018-01-24", "close": 31.0, "volume": 925305.0}, {"date": "2018-01-25", "close": 31.13, "volume": 940709.0}, {"date": "2018-01-26", "close": 31.02, "volume": 539371.0}, {"date": "2018-01-29", "close": 30.78, "volume": 664278.0}, {"date": "2018-01-30", "close": 30.32, "volume": 617566.0}, {"date": "2018-01-31", "close": 30.86, "volume": 1063049.0}, {"date": "2018-02-01", "close": 30.54, "volume": 1082676.0}, {"date": "2018-02-02", "close": 30.32, "volume": 658480.0}, {"date": "2018-02-05", "close": 29.1, "volume": 971011.0}, {"date": "2018-02-06", "close": 28.68, "volume": 1521870.0}, {"date": "2018-02-07", "close": 28.67, "volume": 1158270.0}, {"date": "2018-02-08", "close": 27.75, "volume": 1301527.0}, {"date": "2018-02-09", "close": 28.54, "volume": 1489768.0}, {"date": "2018-02-12", "close": 28.61, "volume": 1372938.0}, {"date": "2018-02-13", "close": 28.63, "volume": 1366657.0}, {"date": "2018-02-14", "close": 28.5, "volume": 1240821.0}, {"date": "2018-02-15", "close": 28.78, "volume": 1010333.0}, {"date": "2018-02-16", "close": 28.96, "volume": 936114.0}, {"date": "2018-02-20", "close": 28.44, "volume": 752643.0}, {"date": "2018-02-21", "close": 28.17, "volume": 1147077.0}, {"date": "2018-02-22", "close": 28.41, "volume": 675683.0}, {"date": "2018-02-23", "close": 28.87, "volume": 747644.0}, {"date": "2018-02-26", "close": 28.81, "volume": 826025.0}, {"date": "2018-02-27", "close": 28.02, "volume": 879735.0}, {"date": "2018-02-28", "close": 28.03, "volume": 1211629.0}, {"date": "2018-03-01", "close": 28.2, "volume": 902076.0}, {"date": "2018-03-02", "close": 28.15, "volume": 740434.0}, {"date": "2018-03-05", "close": 28.78, "volume": 1450352.0}, {"date": "2018-03-06", "close": 29.16, "volume": 1201607.0}, {"date": "2018-03-07", "close": 29.09, "volume": 928492.0}, {"date": "2018-03-08", "close": 29.26, "volume": 384748.0}, {"date": "2018-03-09", "close": 29.59, "volume": 499017.0}, {"date": "2018-03-12", "close": 29.57, "volume": 1251657.0}, {"date": "2018-03-13", "close": 29.47, "volume": 741333.0}, {"date": "2018-03-14", "close": 29.62, "volume": 532538.0}, {"date": "2018-03-15", "close": 29.5, "volume": 898544.0}, {"date": "2018-03-16", "close": 29.95, "volume": 2798115.0}, {"date": "2018-03-19", "close": 29.65, "volume": 1027153.0}, {"date": "2018-03-20", "close": 29.7, "volume": 603764.0}, {"date": "2018-03-21", "close": 29.49, "volume": 762589.0}, {"date": "2018-03-22", "close": 28.98, "volume": 755124.0}, {"date": "2018-03-23", "close": 28.42, "volume": 651814.0}, {"date": "2018-03-26", "close": 28.65, "volume": 616959.0}, {"date": "2018-03-27", "close": 29.01, "volume": 783391.0}, {"date": "2018-03-28", "close": 29.25, "volume": 683588.0}, {"date": "2018-03-29", "close": 29.23, "volume": 905988.0}, {"date": "2018-04-02", "close": 28.83, "volume": 1008019.0}, {"date": "2018-04-03", "close": 29.35, "volume": 1045888.0}, {"date": "2018-04-04", "close": 29.31, "volume": 749961.0}, {"date": "2018-04-05", "close": 29.21, "volume": 454404.0}, {"date": "2018-04-06", "close": 28.98, "volume": 561689.0}, {"date": "2018-04-09", "close": 28.92, "volume": 341013.0}, {"date": "2018-04-10", "close": 28.92, "volume": 598515.0}, {"date": "2018-04-11", "close": 29.07, "volume": 492907.0}, {"date": "2018-04-12", "close": 28.58, "volume": 504189.0}, {"date": "2018-04-13", "close": 28.91, "volume": 315080.0}, {"date": "2018-04-16", "close": 29.22, "volume": 665595.0}, {"date": "2018-04-17", "close": 29.77, "volume": 802116.0}, {"date": "2018-04-18", "close": 29.77, "volume": 618118.0}, {"date": "2018-04-19", "close": 29.5, "volume": 599855.0}, {"date": "2018-04-20", "close": 29.25, "volume": 892114.0}, {"date": "2018-04-23", "close": 29.29, "volume": 655332.0}, {"date": "2018-04-24", "close": 29.63, "volume": 858131.0}, {"date": "2018-04-25", "close": 29.65, "volume": 709429.0}, {"date": "2018-04-26", "close": 30.27, "volume": 563718.0}, {"date": "2018-04-27", "close": 30.35, "volume": 833303.0}, {"date": "2018-04-30", "close": 31.11, "volume": 1937275.0}, {"date": "2018-05-01", "close": 30.82, "volume": 2584037.0}, {"date": "2018-05-02", "close": 30.93, "volume": 845637.0}, {"date": "2018-05-03", "close": 30.97, "volume": 825733.0}, {"date": "2018-05-04", "close": 31.22, "volume": 936209.0}, {"date": "2018-05-07", "close": 32.09, "volume": 1137547.0}, {"date": "2018-05-08", "close": 32.1, "volume": 778309.0}, {"date": "2018-05-09", "close": 32.12, "volume": 645065.0}, {"date": "2018-05-10", "close": 32.3, "volume": 542738.0}, {"date": "2018-05-11", "close": 31.96, "volume": 483752.0}, {"date": "2018-05-14", "close": 31.81, "volume": 637555.0}, {"date": "2018-05-15", "close": 31.45, "volume": 939341.0}, {"date": "2018-05-16", "close": 31.29, "volume": 751198.0}, {"date": "2018-05-17", "close": 31.18, "volume": 760699.0}, {"date": "2018-05-18", "close": 31.19, "volume": 993049.0}, {"date": "2018-05-21", "close": 31.57, "volume": 1013955.0}, {"date": "2018-05-22", "close": 31.64, "volume": 1218084.0}, {"date": "2018-05-23", "close": 32.09, "volume": 890838.0}, {"date": "2018-05-24", "close": 32.11, "volume": 698145.0}, {"date": "2018-05-25", "close": 32.15, "volume": 485205.0}, {"date": "2018-05-29", "close": 32.27, "volume": 1005774.0}, {"date": "2018-05-30", "close": 32.93, "volume": 1276502.0}, {"date": "2018-05-31", "close": 32.93, "volume": 1292668.0}, {"date": "2018-06-01", "close": 33.22, "volume": 910670.0}, {"date": "2018-06-04", "close": 33.67, "volume": 953642.0}, {"date": "2018-06-05", "close": 33.56, "volume": 786719.0}, {"date": "2018-06-06", "close": 33.46, "volume": 630203.0}, {"date": "2018-06-07", "close": 33.49, "volume": 712798.0}, {"date": "2018-06-08", "close": 33.52, "volume": 899287.0}, {"date": "2018-06-11", "close": 33.57, "volume": 750391.0}, {"date": "2018-06-12", "close": 33.54, "volume": 925717.0}, {"date": "2018-06-13", "close": 32.98, "volume": 770541.0}, {"date": "2018-06-14", "close": 33.26, "volume": 829993.0}, {"date": "2018-06-15", "close": 33.01, "volume": 2374836.0}, {"date": "2018-06-18", "close": 33.22, "volume": 613484.0}, {"date": "2018-06-19", "close": 33.01, "volume": 820415.0}, {"date": "2018-06-20", "close": 33.07, "volume": 835391.0}, {"date": "2018-06-21", "close": 33.08, "volume": 800782.0}, {"date": "2018-06-22", "close": 33.2, "volume": 1537195.0}, {"date": "2018-06-25", "close": 33.42, "volume": 1178668.0}, {"date": "2018-06-26", "close": 33.5, "volume": 1453529.0}, {"date": "2018-06-27", "close": 33.28, "volume": 653076.0}, {"date": "2018-06-28", "close": 33.41, "volume": 690791.0}, {"date": "2018-06-29", "close": 33.34, "volume": 1352235.0}, {"date": "2018-07-02", "close": 33.24, "volume": 761548.0}, {"date": "2018-07-03", "close": 33.45, "volume": 631251.0}, {"date": "2018-07-05", "close": 33.85, "volume": 659849.0}, {"date": "2018-07-06", "close": 33.87, "volume": 621357.0}, {"date": "2018-07-09", "close": 33.53, "volume": 776647.0}, {"date": "2018-07-10", "close": 33.4, "volume": 784516.0}, {"date": "2018-07-11", "close": 33.33, "volume": 634291.0}, {"date": "2018-07-12", "close": 33.52, "volume": 423093.0}, {"date": "2018-07-13", "close": 33.53, "volume": 443303.0}, {"date": "2018-07-16", "close": 33.16, "volume": 668166.0}, {"date": "2018-07-17", "close": 32.27, "volume": 1386328.0}, {"date": "2018-07-18", "close": 32.12, "volume": 813454.0}, {"date": "2018-07-19", "close": 32.46, "volume": 875551.0}, {"date": "2018-07-20", "close": 31.83, "volume": 1071768.0}, {"date": "2018-07-23", "close": 31.72, "volume": 785320.0}, {"date": "2018-07-24", "close": 31.37, "volume": 958646.0}, {"date": "2018-07-25", "close": 31.74, "volume": 959519.0}, {"date": "2018-07-26", "close": 32.22, "volume": 1612803.0}, {"date": "2018-07-27", "close": 31.83, "volume": 783963.0}, {"date": "2018-07-30", "close": 31.97, "volume": 1018249.0}, {"date": "2018-07-31", "close": 32.55, "volume": 1019386.0}, {"date": "2018-08-01", "close": 32.82, "volume": 731304.0}, {"date": "2018-08-02", "close": 32.8, "volume": 718459.0}, {"date": "2018-08-03", "close": 33.08, "volume": 447879.0}, {"date": "2018-08-06", "close": 32.94, "volume": 384917.0}, {"date": "2018-08-07", "close": 32.69, "volume": 614642.0}, {"date": "2018-08-08", "close": 32.78, "volume": 340655.0}, {"date": "2018-08-09", "close": 32.71, "volume": 383412.0}, {"date": "2018-08-10", "close": 32.44, "volume": 374187.0}, {"date": "2018-08-13", "close": 32.35, "volume": 340680.0}, {"date": "2018-08-14", "close": 32.46, "volume": 599142.0}, {"date": "2018-08-15", "close": 32.77, "volume": 770238.0}, {"date": "2018-08-16", "close": 32.99, "volume": 478153.0}, {"date": "2018-08-17", "close": 33.45, "volume": 488788.0}, {"date": "2018-08-20", "close": 33.4, "volume": 721458.0}, {"date": "2018-08-21", "close": 32.46, "volume": 1651750.0}, {"date": "2018-08-22", "close": 31.97, "volume": 1196346.0}, {"date": "2018-08-23", "close": 31.82, "volume": 675688.0}, {"date": "2018-08-24", "close": 32.18, "volume": 628630.0}, {"date": "2018-08-27", "close": 32.24, "volume": 567340.0}, {"date": "2018-08-28", "close": 32.71, "volume": 758167.0}, {"date": "2018-08-29", "close": 32.79, "volume": 901859.0}, {"date": "2018-08-30", "close": 32.43, "volume": 598512.0}, {"date": "2018-08-31", "close": 32.46, "volume": 1092403.0}, {"date": "2018-09-04", "close": 31.83, "volume": 637118.0}, {"date": "2018-09-05", "close": 32.14, "volume": 523328.0}, {"date": "2018-09-06", "close": 32.3, "volume": 530079.0}, {"date": "2018-09-07", "close": 31.97, "volume": 433195.0}, {"date": "2018-09-10", "close": 32.02, "volume": 796931.0}, {"date": "2018-09-11", "close": 32.03, "volume": 489301.0}, {"date": "2018-09-12", "close": 31.94, "volume": 688758.0}, {"date": "2018-09-13", "close": 32.13, "volume": 633670.0}, {"date": "2018-09-14", "close": 31.91, "volume": 804887.0}, {"date": "2018-09-17", "close": 32.07, "volume": 779781.0}, {"date": "2018-09-18", "close": 31.65, "volume": 1029779.0}, {"date": "2018-09-19", "close": 31.31, "volume": 633522.0}, {"date": "2018-09-20", "close": 31.9, "volume": 821909.0}, {"date": "2018-09-21", "close": 31.81, "volume": 1326400.0}, {"date": "2018-09-24", "close": 31.2, "volume": 692112.0}, {"date": "2018-09-25", "close": 31.18, "volume": 530511.0}, {"date": "2018-09-26", "close": 30.78, "volume": 576712.0}, {"date": "2018-09-27", "close": 30.78, "volume": 462158.0}, {"date": "2018-09-28", "close": 31.4, "volume": 1787664.0}, {"date": "2018-10-01", "close": 31.27, "volume": 980596.0}, {"date": "2018-10-02", "close": 31.31, "volume": 709614.0}, {"date": "2018-10-03", "close": 31.19, "volume": 823649.0}, {"date": "2018-10-04", "close": 30.85, "volume": 825263.0}, {"date": "2018-10-05", "close": 30.91, "volume": 490390.0}, {"date": "2018-10-08", "close": 31.5, "volume": 494417.0}, {"date": "2018-10-09", "close": 31.76, "volume": 506831.0}, {"date": "2018-10-10", "close": 31.03, "volume": 774120.0}, {"date": "2018-10-11", "close": 29.89, "volume": 895346.0}, {"date": "2018-10-12", "close": 29.68, "volume": 757836.0}, {"date": "2018-10-15", "close": 29.82, "volume": 609617.0}, {"date": "2018-10-16", "close": 30.52, "volume": 678267.0}, {"date": "2018-10-17", "close": 30.46, "volume": 779181.0}, {"date": "2018-10-18", "close": 30.45, "volume": 545958.0}, {"date": "2018-10-19", "close": 30.65, "volume": 639587.0}, {"date": "2018-10-22", "close": 30.39, "volume": 694541.0}, {"date": "2018-10-23", "close": 30.52, "volume": 741018.0}, {"date": "2018-10-24", "close": 30.67, "volume": 829141.0}, {"date": "2018-10-25", "close": 31.5, "volume": 1069254.0}, {"date": "2018-10-26", "close": 30.72, "volume": 957731.0}, {"date": "2018-10-29", "close": 31.13, "volume": 1024086.0}, {"date": "2018-10-30", "close": 31.31, "volume": 935475.0}, {"date": "2018-10-31", "close": 30.7, "volume": 824584.0}, {"date": "2018-11-01", "close": 31.06, "volume": 556170.0}, {"date": "2018-11-02", "close": 30.89, "volume": 514445.0}, {"date": "2018-11-05", "close": 31.12, "volume": 461594.0}, {"date": "2018-11-06", "close": 31.42, "volume": 344652.0}, {"date": "2018-11-07", "close": 32.05, "volume": 383902.0}, {"date": "2018-11-08", "close": 31.98, "volume": 355445.0}, {"date": "2018-11-09", "close": 31.71, "volume": 340073.0}, {"date": "2018-11-12", "close": 31.82, "volume": 429089.0}, {"date": "2018-11-13", "close": 31.74, "volume": 432152.0}, {"date": "2018-11-14", "close": 31.61, "volume": 396947.0}, {"date": "2018-11-15", "close": 31.39, "volume": 635370.0}, {"date": "2018-11-16", "close": 31.68, "volume": 599529.0}, {"date": "2018-11-19", "close": 31.87, "volume": 615561.0}, {"date": "2018-11-20", "close": 31.44, "volume": 394030.0}, {"date": "2018-11-21", "close": 31.54, "volume": 363340.0}, {"date": "2018-11-23", "close": 31.41, "volume": 244905.0}, {"date": "2018-11-26", "close": 31.33, "volume": 441465.0}, {"date": "2018-11-27", "close": 31.37, "volume": 291780.0}, {"date": "2018-11-28", "close": 32.0, "volume": 574294.0}, {"date": "2018-11-29", "close": 31.75, "volume": 428099.0}, {"date": "2018-11-30", "close": 32.06, "volume": 698366.0}, {"date": "2018-12-03", "close": 32.34, "volume": 625252.0}, {"date": "2018-12-04", "close": 31.45, "volume": 713857.0}, {"date": "2018-12-06", "close": 32.4, "volume": 950968.0}, {"date": "2018-12-07", "close": 31.88, "volume": 987241.0}, {"date": "2018-12-10", "close": 31.64, "volume": 764024.0}, {"date": "2018-12-11", "close": 31.91, "volume": 973400.0}, {"date": "2018-12-12", "close": 31.25, "volume": 621187.0}, {"date": "2018-12-13", "close": 31.57, "volume": 734905.0}, {"date": "2018-12-14", "close": 31.47, "volume": 520358.0}, {"date": "2018-12-17", "close": 30.26, "volume": 857919.0}, {"date": "2018-12-18", "close": 30.46, "volume": 958970.0}, {"date": "2018-12-19", "close": 30.07, "volume": 743730.0}, {"date": "2018-12-20", "close": 29.63, "volume": 658575.0}, {"date": "2018-12-21", "close": 29.15, "volume": 2605623.0}, {"date": "2018-12-24", "close": 27.6, "volume": 294732.0}, {"date": "2018-12-26", "close": 28.46, "volume": 1085868.0}, {"date": "2018-12-27", "close": 28.48, "volume": 1192238.0}, {"date": "2018-12-28", "close": 28.35, "volume": 942092.0}, {"date": "2018-12-31", "close": 28.86, "volume": 1248815.0}, {"date": "2019-01-02", "close": 28.08, "volume": 974153.0}, {"date": "2019-01-03", "close": 28.04, "volume": 791139.0}, {"date": "2019-01-04", "close": 28.59, "volume": 784213.0}, {"date": "2019-01-07", "close": 28.75, "volume": 773115.0}, {"date": "2019-01-08", "close": 29.62, "volume": 677199.0}, {"date": "2019-01-09", "close": 29.55, "volume": 749456.0}, {"date": "2019-01-10", "close": 30.13, "volume": 667465.0}, {"date": "2019-01-11", "close": 30.32, "volume": 504573.0}, {"date": "2019-01-14", "close": 30.26, "volume": 481763.0}, {"date": "2019-01-15", "close": 30.58, "volume": 566987.0}, {"date": "2019-01-16", "close": 30.97, "volume": 497939.0}, {"date": "2019-01-17", "close": 31.11, "volume": 866766.0}, {"date": "2019-01-18", "close": 31.29, "volume": 1012311.0}, {"date": "2019-01-22", "close": 31.36, "volume": 822193.0}, {"date": "2019-01-23", "close": 31.44, "volume": 368645.0}, {"date": "2019-01-24", "close": 31.38, "volume": 335386.0}, {"date": "2019-01-25", "close": 31.84, "volume": 471546.0}, {"date": "2019-01-28", "close": 32.0, "volume": 604536.0}, {"date": "2019-01-29", "close": 32.33, "volume": 564239.0}, {"date": "2019-01-30", "close": 32.68, "volume": 600084.0}, {"date": "2019-01-31", "close": 32.72, "volume": 910276.0}, {"date": "2019-02-01", "close": 32.85, "volume": 688574.0}, {"date": "2019-02-04", "close": 33.05, "volume": 766625.0}, {"date": "2019-02-05", "close": 33.1, "volume": 364589.0}, {"date": "2019-02-06", "close": 32.88, "volume": 400405.0}, {"date": "2019-02-07", "close": 33.51, "volume": 682615.0}, {"date": "2019-02-08", "close": 33.46, "volume": 407674.0}, {"date": "2019-02-11", "close": 33.58, "volume": 631531.0}, {"date": "2019-02-12", "close": 33.58, "volume": 406123.0}, {"date": "2019-02-13", "close": 33.47, "volume": 738289.0}, {"date": "2019-02-14", "close": 33.81, "volume": 950464.0}, {"date": "2019-02-15", "close": 33.91, "volume": 859439.0}, {"date": "2019-02-19", "close": 34.17, "volume": 548612.0}, {"date": "2019-02-20", "close": 33.99, "volume": 489473.0}, {"date": "2019-02-21", "close": 33.91, "volume": 701110.0}, {"date": "2019-02-22", "close": 34.19, "volume": 447391.0}, {"date": "2019-02-25", "close": 34.07, "volume": 730382.0}, {"date": "2019-02-26", "close": 33.91, "volume": 652391.0}, {"date": "2019-02-27", "close": 33.61, "volume": 589706.0}, {"date": "2019-02-28", "close": 33.52, "volume": 884233.0}, {"date": "2019-03-01", "close": 33.63, "volume": 832027.0}, {"date": "2019-03-04", "close": 33.93, "volume": 1063996.0}, {"date": "2019-03-05", "close": 34.04, "volume": 517535.0}, {"date": "2019-03-06", "close": 33.92, "volume": 579417.0}, {"date": "2019-03-07", "close": 33.77, "volume": 724952.0}, {"date": "2019-03-08", "close": 33.97, "volume": 569807.0}, {"date": "2019-03-11", "close": 34.66, "volume": 564685.0}, {"date": "2019-03-12", "close": 34.67, "volume": 487113.0}, {"date": "2019-03-13", "close": 34.76, "volume": 554779.0}, {"date": "2019-03-14", "close": 34.89, "volume": 489641.0}, {"date": "2019-03-15", "close": 34.89, "volume": 1222060.0}, {"date": "2019-03-18", "close": 34.65, "volume": 366926.0}, {"date": "2019-03-19", "close": 34.44, "volume": 445676.0}, {"date": "2019-03-20", "close": 34.49, "volume": 829572.0}, {"date": "2019-03-21", "close": 35.13, "volume": 538053.0}, {"date": "2019-03-22", "close": 34.57, "volume": 670112.0}, {"date": "2019-03-25", "close": 34.66, "volume": 698214.0}, {"date": "2019-03-26", "close": 35.2, "volume": 678246.0}, {"date": "2019-03-27", "close": 35.15, "volume": 791279.0}, {"date": "2019-03-28", "close": 35.47, "volume": 630692.0}, {"date": "2019-03-29", "close": 35.36, "volume": 777972.0}, {"date": "2019-04-01", "close": 35.5, "volume": 656272.0}, {"date": "2019-04-02", "close": 35.68, "volume": 916599.0}, {"date": "2019-04-03", "close": 35.75, "volume": 624906.0}, {"date": "2019-04-04", "close": 35.57, "volume": 572591.0}, {"date": "2019-04-05", "close": 35.83, "volume": 564764.0}, {"date": "2019-04-08", "close": 35.65, "volume": 365928.0}, {"date": "2019-04-09", "close": 35.3, "volume": 481487.0}, {"date": "2019-04-10", "close": 35.98, "volume": 665741.0}, {"date": "2019-04-11", "close": 35.88, "volume": 672705.0}, {"date": "2019-04-12", "close": 35.97, "volume": 557439.0}, {"date": "2019-04-15", "close": 35.55, "volume": 478809.0}, {"date": "2019-04-16", "close": 34.83, "volume": 570640.0}, {"date": "2019-04-17", "close": 34.54, "volume": 646163.0}, {"date": "2019-04-18", "close": 34.91, "volume": 531581.0}, {"date": "2019-04-22", "close": 34.45, "volume": 586178.0}, {"date": "2019-04-23", "close": 35.05, "volume": 828865.0}, {"date": "2019-04-24", "close": 35.22, "volume": 686096.0}, {"date": "2019-04-25", "close": 35.18, "volume": 784466.0}, {"date": "2019-04-26", "close": 35.3, "volume": 611877.0}, {"date": "2019-04-29", "close": 35.04, "volume": 641103.0}, {"date": "2019-04-30", "close": 35.27, "volume": 1261420.0}, {"date": "2019-05-01", "close": 35.4, "volume": 1230907.0}, {"date": "2019-05-02", "close": 34.97, "volume": 823015.0}, {"date": "2019-05-03", "close": 35.46, "volume": 618257.0}, {"date": "2019-05-06", "close": 35.21, "volume": 785054.0}, {"date": "2019-05-07", "close": 34.36, "volume": 663102.0}, {"date": "2019-05-08", "close": 34.22, "volume": 600867.0}, {"date": "2019-05-09", "close": 34.48, "volume": 604519.0}, {"date": "2019-05-10", "close": 34.73, "volume": 555368.0}, {"date": "2019-05-13", "close": 34.42, "volume": 642114.0}, {"date": "2019-05-14", "close": 34.75, "volume": 646913.0}, {"date": "2019-05-15", "close": 35.05, "volume": 658449.0}, {"date": "2019-05-16", "close": 35.4, "volume": 964264.0}, {"date": "2019-05-17", "close": 35.18, "volume": 555975.0}, {"date": "2019-05-20", "close": 34.45, "volume": 816195.0}, {"date": "2019-05-21", "close": 35.03, "volume": 689505.0}, {"date": "2019-05-22", "close": 34.79, "volume": 607354.0}, {"date": "2019-05-23", "close": 34.58, "volume": 736431.0}, {"date": "2019-05-24", "close": 34.62, "volume": 708903.0}, {"date": "2019-05-28", "close": 34.79, "volume": 1324431.0}, {"date": "2019-05-29", "close": 34.33, "volume": 955874.0}, {"date": "2019-05-30", "close": 34.56, "volume": 885813.0}, {"date": "2019-05-31", "close": 34.71, "volume": 998058.0}, {"date": "2019-06-03", "close": 35.29, "volume": 1834745.0}, {"date": "2019-06-04", "close": 35.23, "volume": 1084180.0}, {"date": "2019-06-05", "close": 36.0, "volume": 971610.0}, {"date": "2019-06-06", "close": 36.2, "volume": 784991.0}, {"date": "2019-06-07", "close": 36.48, "volume": 545126.0}, {"date": "2019-06-10", "close": 36.34, "volume": 637908.0}, {"date": "2019-06-11", "close": 36.44, "volume": 604426.0}, {"date": "2019-06-12", "close": 36.53, "volume": 599039.0}, {"date": "2019-06-13", "close": 36.64, "volume": 651006.0}, {"date": "2019-06-14", "close": 36.59, "volume": 413093.0}, {"date": "2019-06-17", "close": 36.88, "volume": 500756.0}, {"date": "2019-06-18", "close": 36.96, "volume": 633154.0}, {"date": "2019-06-19", "close": 37.24, "volume": 668723.0}, {"date": "2019-06-20", "close": 37.43, "volume": 925362.0}, {"date": "2019-06-21", "close": 36.9, "volume": 1293913.0}, {"date": "2019-06-24", "close": 36.65, "volume": 646245.0}, {"date": "2019-06-25", "close": 36.43, "volume": 675047.0}, {"date": "2019-06-26", "close": 35.89, "volume": 1173337.0}, {"date": "2019-06-27", "close": 36.03, "volume": 792887.0}, {"date": "2019-06-28", "close": 36.74, "volume": 2147788.0}, {"date": "2019-07-01", "close": 36.77, "volume": 1386788.0}, {"date": "2019-07-02", "close": 37.21, "volume": 839468.0}, {"date": "2019-07-03", "close": 37.54, "volume": 341285.0}, {"date": "2019-07-05", "close": 37.52, "volume": 429538.0}, {"date": "2019-07-08", "close": 37.54, "volume": 442851.0}, {"date": "2019-07-09", "close": 37.7, "volume": 424268.0}, {"date": "2019-07-10", "close": 37.97, "volume": 650884.0}, {"date": "2019-07-11", "close": 37.38, "volume": 796900.0}, {"date": "2019-07-12", "close": 37.33, "volume": 568582.0}, {"date": "2019-07-15", "close": 37.16, "volume": 574511.0}, {"date": "2019-07-16", "close": 37.45, "volume": 617152.0}, {"date": "2019-07-17", "close": 37.42, "volume": 739972.0}, {"date": "2019-07-18", "close": 37.73, "volume": 611819.0}, {"date": "2019-07-19", "close": 36.88, "volume": 788228.0}, {"date": "2019-07-22", "close": 37.28, "volume": 558154.0}, {"date": "2019-07-23", "close": 37.67, "volume": 722099.0}, {"date": "2019-07-24", "close": 37.94, "volume": 841140.0}, {"date": "2019-07-25", "close": 37.83, "volume": 520882.0}, {"date": "2019-07-26", "close": 38.3, "volume": 587578.0}, {"date": "2019-07-29", "close": 38.21, "volume": 676959.0}, {"date": "2019-07-30", "close": 38.6, "volume": 907345.0}, {"date": "2019-07-31", "close": 38.19, "volume": 950824.0}, {"date": "2019-08-01", "close": 37.99, "volume": 704779.0}, {"date": "2019-08-02", "close": 37.53, "volume": 771189.0}, {"date": "2019-08-05", "close": 36.77, "volume": 909004.0}, {"date": "2019-08-06", "close": 37.5, "volume": 876646.0}, {"date": "2019-08-07", "close": 37.67, "volume": 596802.0}, {"date": "2019-08-08", "close": 38.54, "volume": 713956.0}, {"date": "2019-08-09", "close": 38.42, "volume": 484709.0}, {"date": "2019-08-12", "close": 38.14, "volume": 301817.0}, {"date": "2019-08-13", "close": 38.47, "volume": 348332.0}, {"date": "2019-08-14", "close": 37.69, "volume": 633822.0}, {"date": "2019-08-15", "close": 37.77, "volume": 1421731.0}, {"date": "2019-08-16", "close": 38.59, "volume": 867137.0}, {"date": "2019-08-19", "close": 38.84, "volume": 373371.0}, {"date": "2019-08-20", "close": 38.22, "volume": 610104.0}, {"date": "2019-08-21", "close": 38.77, "volume": 668676.0}, {"date": "2019-08-22", "close": 39.01, "volume": 619480.0}, {"date": "2019-08-23", "close": 38.16, "volume": 495213.0}, {"date": "2019-08-26", "close": 38.81, "volume": 579143.0}, {"date": "2019-08-27", "close": 38.5, "volume": 579960.0}, {"date": "2019-08-28", "close": 38.66, "volume": 389973.0}, {"date": "2019-08-29", "close": 39.11, "volume": 275055.0}, {"date": "2019-08-30", "close": 38.95, "volume": 529657.0}, {"date": "2019-09-03", "close": 39.11, "volume": 563136.0}, {"date": "2019-09-04", "close": 39.33, "volume": 470629.0}, {"date": "2019-09-05", "close": 39.19, "volume": 554240.0}, {"date": "2019-09-06", "close": 38.81, "volume": 1265602.0}, {"date": "2019-09-09", "close": 38.5, "volume": 994576.0}, {"date": "2019-09-10", "close": 38.55, "volume": 851970.0}, {"date": "2019-09-11", "close": 38.52, "volume": 705890.0}, {"date": "2019-09-12", "close": 39.03, "volume": 719572.0}, {"date": "2019-09-13", "close": 38.78, "volume": 619854.0}, {"date": "2019-09-16", "close": 39.19, "volume": 448115.0}, {"date": "2019-09-17", "close": 39.42, "volume": 507050.0}, {"date": "2019-09-18", "close": 39.12, "volume": 555113.0}, {"date": "2019-09-19", "close": 39.38, "volume": 390924.0}, {"date": "2019-09-20", "close": 39.58, "volume": 2798094.0}, {"date": "2019-09-23", "close": 39.75, "volume": 749550.0}, {"date": "2019-09-24", "close": 39.49, "volume": 802469.0}, {"date": "2019-09-25", "close": 39.8, "volume": 622392.0}, {"date": "2019-09-26", "close": 40.07, "volume": 442794.0}, {"date": "2019-09-27", "close": 39.59, "volume": 468612.0}, {"date": "2019-09-30", "close": 39.56, "volume": 925365.0}, {"date": "2019-10-01", "close": 39.09, "volume": 580956.0}, {"date": "2019-10-02", "close": 39.25, "volume": 549397.0}, {"date": "2019-10-03", "close": 39.73, "volume": 448482.0}, {"date": "2019-10-04", "close": 39.78, "volume": 373529.0}, {"date": "2019-10-07", "close": 40.01, "volume": 641141.0}, {"date": "2019-10-08", "close": 39.61, "volume": 693957.0}, {"date": "2019-10-09", "close": 39.55, "volume": 547877.0}, {"date": "2019-10-10", "close": 39.53, "volume": 549795.0}, {"date": "2019-10-11", "close": 39.67, "volume": 719589.0}, {"date": "2019-10-14", "close": 39.64, "volume": 373286.0}, {"date": "2019-10-15", "close": 39.84, "volume": 510313.0}, {"date": "2019-10-16", "close": 39.83, "volume": 492279.0}, {"date": "2019-10-17", "close": 40.16, "volume": 574154.0}, {"date": "2019-10-18", "close": 40.26, "volume": 462657.0}, {"date": "2019-10-21", "close": 40.46, "volume": 410961.0}, {"date": "2019-10-22", "close": 40.4, "volume": 547356.0}, {"date": "2019-10-23", "close": 40.52, "volume": 515170.0}, {"date": "2019-10-24", "close": 41.31, "volume": 1189099.0}, {"date": "2019-10-25", "close": 41.19, "volume": 661645.0}, {"date": "2019-10-28", "close": 41.7, "volume": 1604357.0}, {"date": "2019-10-29", "close": 41.7, "volume": 958850.0}, {"date": "2019-10-30", "close": 42.2, "volume": 673288.0}, {"date": "2019-10-31", "close": 42.11, "volume": 990775.0}, {"date": "2019-11-01", "close": 42.2, "volume": 950030.0}, {"date": "2019-11-04", "close": 42.32, "volume": 877455.0}, {"date": "2019-11-05", "close": 41.43, "volume": 727577.0}, {"date": "2019-11-06", "close": 41.77, "volume": 523048.0}, {"date": "2019-11-07", "close": 41.73, "volume": 823274.0}, {"date": "2019-11-08", "close": 41.42, "volume": 486422.0}, {"date": "2019-11-11", "close": 41.39, "volume": 461392.0}, {"date": "2019-11-12", "close": 41.28, "volume": 520598.0}, {"date": "2019-11-13", "close": 41.65, "volume": 465783.0}, {"date": "2019-11-14", "close": 42.08, "volume": 427605.0}, {"date": "2019-11-15", "close": 42.08, "volume": 666174.0}, {"date": "2019-11-18", "close": 42.03, "volume": 661973.0}, {"date": "2019-11-19", "close": 42.23, "volume": 897250.0}, {"date": "2019-11-20", "close": 42.42, "volume": 953877.0}, {"date": "2019-11-21", "close": 41.78, "volume": 731363.0}, {"date": "2019-11-22", "close": 41.55, "volume": 544067.0}, {"date": "2019-11-25", "close": 41.96, "volume": 502352.0}, {"date": "2019-11-26", "close": 42.61, "volume": 2251553.0}, {"date": "2019-11-27", "close": 43.07, "volume": 802860.0}, {"date": "2019-11-29", "close": 42.58, "volume": 687441.0}, {"date": "2019-12-02", "close": 42.25, "volume": 1124811.0}, {"date": "2019-12-03", "close": 42.77, "volume": 781205.0}, {"date": "2019-12-04", "close": 42.56, "volume": 957440.0}, {"date": "2019-12-05", "close": 42.38, "volume": 1283207.0}, {"date": "2019-12-06", "close": 42.31, "volume": 740212.0}, {"date": "2019-12-09", "close": 42.11, "volume": 579822.0}, {"date": "2019-12-10", "close": 41.93, "volume": 2129099.0}, {"date": "2019-12-11", "close": 41.4, "volume": 1177862.0}, {"date": "2019-12-12", "close": 40.85, "volume": 683305.0}, {"date": "2019-12-13", "close": 40.8, "volume": 1901183.0}, {"date": "2019-12-16", "close": 41.02, "volume": 918214.0}, {"date": "2019-12-17", "close": 40.8, "volume": 828945.0}, {"date": "2019-12-18", "close": 41.05, "volume": 1202186.0}, {"date": "2019-12-19", "close": 40.93, "volume": 1928319.0}, {"date": "2019-12-20", "close": 41.12, "volume": 1310383.0}, {"date": "2019-12-23", "close": 40.68, "volume": 401571.0}, {"date": "2019-12-24", "close": 40.58, "volume": 493368.0}, {"date": "2019-12-26", "close": 40.92, "volume": 303474.0}, {"date": "2019-12-27", "close": 41.32, "volume": 476670.0}, {"date": "2019-12-30", "close": 41.31, "volume": 410373.0}, {"date": "2019-12-31", "close": 41.51, "volume": 676905.0}, {"date": "2020-01-02", "close": 41.23, "volume": 814722.0}, {"date": "2020-01-03", "close": 41.64, "volume": 484423.0}, {"date": "2020-01-06", "close": 41.27, "volume": 629816.0}, {"date": "2020-01-07", "close": 41.13, "volume": 980347.0}, {"date": "2020-01-08", "close": 41.36, "volume": 619104.0}, {"date": "2020-01-09", "close": 41.41, "volume": 573243.0}, {"date": "2020-01-10", "close": 41.72, "volume": 870002.0}, {"date": "2020-01-13", "close": 42.22, "volume": 710107.0}, {"date": "2020-01-14", "close": 41.8, "volume": 321529.0}, {"date": "2020-01-15", "close": 42.57, "volume": 664657.0}, {"date": "2020-01-16", "close": 42.95, "volume": 623460.0}, {"date": "2020-01-17", "close": 42.88, "volume": 771152.0}, {"date": "2020-01-21", "close": 43.17, "volume": 672304.0}, {"date": "2020-01-22", "close": 42.75, "volume": 806692.0}, {"date": "2020-01-23", "close": 43.51, "volume": 694803.0}, {"date": "2020-01-24", "close": 43.36, "volume": 610402.0}, {"date": "2020-01-27", "close": 43.17, "volume": 666754.0}, {"date": "2020-01-28", "close": 43.51, "volume": 525921.0}, {"date": "2020-01-29", "close": 43.66, "volume": 403467.0}, {"date": "2020-01-30", "close": 43.76, "volume": 480761.0}, {"date": "2020-01-31", "close": 42.7, "volume": 903920.0}, {"date": "2020-02-03", "close": 42.84, "volume": 771146.0}, {"date": "2020-02-04", "close": 43.53, "volume": 598384.0}, {"date": "2020-02-05", "close": 43.49, "volume": 950402.0}, {"date": "2020-02-06", "close": 43.59, "volume": 379808.0}, {"date": "2020-02-07", "close": 43.5, "volume": 770589.0}, {"date": "2020-02-10", "close": 44.08, "volume": 494156.0}, {"date": "2020-02-11", "close": 44.4, "volume": 693997.0}, {"date": "2020-02-12", "close": 44.87, "volume": 882187.0}, {"date": "2020-02-13", "close": 45.85, "volume": 1295757.0}, {"date": "2020-02-14", "close": 46.01, "volume": 799988.0}, {"date": "2020-02-18", "close": 45.83, "volume": 639982.0}, {"date": "2020-02-19", "close": 45.5, "volume": 847809.0}, {"date": "2020-02-20", "close": 45.87, "volume": 578699.0}, {"date": "2020-02-21", "close": 45.5, "volume": 551475.0}, {"date": "2020-02-24", "close": 44.39, "volume": 652882.0}, {"date": "2020-02-25", "close": 42.96, "volume": 795156.0}, {"date": "2020-02-26", "close": 42.59, "volume": 603458.0}, {"date": "2020-02-27", "close": 39.97, "volume": 904908.0}, {"date": "2020-02-28", "close": 38.5, "volume": 1684371.0}, {"date": "2020-03-02", "close": 40.13, "volume": 978655.0}, {"date": "2020-03-03", "close": 40.43, "volume": 1578481.0}, {"date": "2020-03-04", "close": 42.12, "volume": 1004192.0}, {"date": "2020-03-05", "close": 40.6, "volume": 968619.0}, {"date": "2020-03-06", "close": 39.62, "volume": 1089716.0}, {"date": "2020-03-09", "close": 35.48, "volume": 1124082.0}, {"date": "2020-03-10", "close": 36.89, "volume": 1217045.0}, {"date": "2020-03-11", "close": 33.93, "volume": 1118223.0}, {"date": "2020-03-12", "close": 30.79, "volume": 1478494.0}, {"date": "2020-03-13", "close": 34.59, "volume": 1236437.0}, {"date": "2020-03-16", "close": 28.34, "volume": 1500518.0}, {"date": "2020-03-17", "close": 30.71, "volume": 1515020.0}, {"date": "2020-03-18", "close": 29.23, "volume": 1529063.0}, {"date": "2020-03-19", "close": 30.07, "volume": 1406426.0}, {"date": "2020-03-20", "close": 27.74, "volume": 1967238.0}, {"date": "2020-03-23", "close": 27.09, "volume": 1611804.0}, {"date": "2020-03-24", "close": 28.7, "volume": 1936328.0}, {"date": "2020-03-25", "close": 28.73, "volume": 2429675.0}, {"date": "2020-03-26", "close": 30.92, "volume": 1311843.0}, {"date": "2020-03-27", "close": 32.01, "volume": 1477015.0}, {"date": "2020-03-30", "close": 33.7, "volume": 1674322.0}, {"date": "2020-03-31", "close": 33.23, "volume": 1907270.0}, {"date": "2020-04-01", "close": 30.52, "volume": 1484888.0}, {"date": "2020-04-02", "close": 31.06, "volume": 1386968.0}, {"date": "2020-04-03", "close": 30.73, "volume": 1362587.0}, {"date": "2020-04-06", "close": 33.01, "volume": 1191306.0}, {"date": "2020-04-07", "close": 33.17, "volume": 1198047.0}, {"date": "2020-04-08", "close": 34.28, "volume": 1445032.0}, {"date": "2020-04-09", "close": 36.75, "volume": 1177201.0}, {"date": "2020-04-13", "close": 35.25, "volume": 1083845.0}, {"date": "2020-04-14", "close": 36.36, "volume": 852702.0}, {"date": "2020-04-15", "close": 34.66, "volume": 1192191.0}, {"date": "2020-04-16", "close": 34.43, "volume": 1050930.0}, {"date": "2020-04-17", "close": 35.57, "volume": 1024903.0}, {"date": "2020-04-20", "close": 34.82, "volume": 1074724.0}, {"date": "2020-04-21", "close": 33.4, "volume": 852965.0}, {"date": "2020-04-22", "close": 34.13, "volume": 970141.0}, {"date": "2020-04-23", "close": 35.01, "volume": 1581779.0}, {"date": "2020-04-24", "close": 36.03, "volume": 1345482.0}, {"date": "2020-04-27", "close": 37.58, "volume": 961798.0}, {"date": "2020-04-28", "close": 37.53, "volume": 1292551.0}, {"date": "2020-04-29", "close": 38.36, "volume": 1416871.0}, {"date": "2020-04-30", "close": 37.77, "volume": 1168101.0}, {"date": "2020-05-01", "close": 36.26, "volume": 930936.0}, {"date": "2020-05-04", "close": 35.77, "volume": 1521351.0}, {"date": "2020-05-05", "close": 35.93, "volume": 939298.0}, {"date": "2020-05-06", "close": 35.58, "volume": 920913.0}, {"date": "2020-05-07", "close": 35.82, "volume": 784182.0}, {"date": "2020-05-08", "close": 36.82, "volume": 615252.0}, {"date": "2020-05-11", "close": 36.21, "volume": 746035.0}, {"date": "2020-05-12", "close": 33.93, "volume": 1177802.0}, {"date": "2020-05-13", "close": 33.35, "volume": 1864669.0}, {"date": "2020-05-14", "close": 34.05, "volume": 1863324.0}, {"date": "2020-05-15", "close": 33.98, "volume": 2142170.0}, {"date": "2020-05-18", "close": 36.25, "volume": 2069183.0}, {"date": "2020-05-19", "close": 35.46, "volume": 1431196.0}, {"date": "2020-05-20", "close": 35.91, "volume": 1971380.0}, {"date": "2020-05-21", "close": 36.23, "volume": 991214.0}, {"date": "2020-05-22", "close": 36.26, "volume": 440737.0}, {"date": "2020-05-26", "close": 37.85, "volume": 679217.0}, {"date": "2020-05-27", "close": 38.01, "volume": 1204039.0}, {"date": "2020-05-28", "close": 38.07, "volume": 841574.0}, {"date": "2020-05-29", "close": 37.88, "volume": 1303074.0}, {"date": "2020-06-01", "close": 38.11, "volume": 1161859.0}, {"date": "2020-06-02", "close": 38.66, "volume": 888815.0}, {"date": "2020-06-03", "close": 39.55, "volume": 1468112.0}, {"date": "2020-06-04", "close": 39.54, "volume": 1755171.0}, {"date": "2020-06-05", "close": 40.53, "volume": 2531892.0}, {"date": "2020-06-08", "close": 40.93, "volume": 1234007.0}, {"date": "2020-06-09", "close": 40.73, "volume": 1380292.0}, {"date": "2020-06-10", "close": 40.04, "volume": 1322425.0}, {"date": "2020-06-11", "close": 37.8, "volume": 1983811.0}, {"date": "2020-06-12", "close": 39.07, "volume": 1991356.0}, {"date": "2020-06-15", "close": 39.33, "volume": 1903410.0}, {"date": "2020-06-16", "close": 40.29, "volume": 1835514.0}, {"date": "2020-06-17", "close": 39.75, "volume": 1666839.0}, {"date": "2020-06-18", "close": 38.8, "volume": 1364810.0}, {"date": "2020-06-19", "close": 38.19, "volume": 3728944.0}, {"date": "2020-06-22", "close": 38.48, "volume": 1496644.0}, {"date": "2020-06-23", "close": 37.84, "volume": 1195952.0}, {"date": "2020-06-24", "close": 36.71, "volume": 1774363.0}, {"date": "2020-06-25", "close": 37.03, "volume": 1901536.0}, {"date": "2020-06-26", "close": 37.58, "volume": 14965920.0}, {"date": "2020-06-29", "close": 37.84, "volume": 1767561.0}, {"date": "2020-06-30", "close": 38.44, "volume": 1368887.0}, {"date": "2020-07-01", "close": 40.09, "volume": 1044070.0}, {"date": "2020-07-02", "close": 40.03, "volume": 1287000.0}, {"date": "2020-07-06", "close": 39.38, "volume": 1162665.0}, {"date": "2020-07-07", "close": 38.37, "volume": 1023132.0}, {"date": "2020-07-08", "close": 38.32, "volume": 1232698.0}, {"date": "2020-07-09", "close": 38.38, "volume": 920534.0}, {"date": "2020-07-10", "close": 38.31, "volume": 1009257.0}, {"date": "2020-07-13", "close": 37.99, "volume": 959959.0}, {"date": "2020-07-14", "close": 38.44, "volume": 1929294.0}, {"date": "2020-07-15", "close": 38.72, "volume": 878740.0}, {"date": "2020-07-16", "close": 38.4, "volume": 782766.0}, {"date": "2020-07-17", "close": 39.28, "volume": 1518510.0}, {"date": "2020-07-20", "close": 39.04, "volume": 629977.0}, {"date": "2020-07-21", "close": 39.33, "volume": 1096572.0}, {"date": "2020-07-22", "close": 40.29, "volume": 1099928.0}, {"date": "2020-07-23", "close": 40.81, "volume": 1889181.0}, {"date": "2020-07-24", "close": 40.99, "volume": 1640798.0}, {"date": "2020-07-27", "close": 41.72, "volume": 1216809.0}, {"date": "2020-07-28", "close": 42.31, "volume": 923478.0}, {"date": "2020-07-29", "close": 43.78, "volume": 1090434.0}, {"date": "2020-07-30", "close": 44.09, "volume": 1371495.0}, {"date": "2020-07-31", "close": 43.92, "volume": 1329874.0}, {"date": "2020-08-03", "close": 43.78, "volume": 773870.0}, {"date": "2020-08-04", "close": 43.75, "volume": 718746.0}, {"date": "2020-08-05", "close": 43.88, "volume": 702982.0}, {"date": "2020-08-06", "close": 43.19, "volume": 1976967.0}, {"date": "2020-08-07", "close": 43.25, "volume": 905048.0}, {"date": "2020-08-10", "close": 42.82, "volume": 1426099.0}, {"date": "2020-08-11", "close": 42.11, "volume": 1058347.0}, {"date": "2020-08-12", "close": 43.01, "volume": 1081049.0}, {"date": "2020-08-13", "close": 42.57, "volume": 766749.0}, {"date": "2020-08-14", "close": 42.08, "volume": 632197.0}, {"date": "2020-08-17", "close": 42.9, "volume": 1221794.0}, {"date": "2020-08-18", "close": 42.88, "volume": 910338.0}, {"date": "2020-08-19", "close": 42.51, "volume": 1033252.0}, {"date": "2020-08-20", "close": 42.55, "volume": 917457.0}, {"date": "2020-08-21", "close": 42.75, "volume": 920791.0}, {"date": "2020-08-24", "close": 42.98, "volume": 584209.0}, {"date": "2020-08-25", "close": 43.28, "volume": 1094718.0}, {"date": "2020-08-26", "close": 43.3, "volume": 983340.0}, {"date": "2020-08-27", "close": 43.06, "volume": 1440899.0}, {"date": "2020-08-28", "close": 42.8, "volume": 1303860.0}, {"date": "2020-08-31", "close": 42.65, "volume": 1093993.0}, {"date": "2020-09-01", "close": 42.58, "volume": 581609.0}, {"date": "2020-09-02", "close": 43.08, "volume": 1747128.0}, {"date": "2020-09-03", "close": 42.27, "volume": 785646.0}, {"date": "2020-09-04", "close": 41.58, "volume": 886937.0}, {"date": "2020-09-08", "close": 40.79, "volume": 925924.0}, {"date": "2020-09-09", "close": 41.13, "volume": 854443.0}, {"date": "2020-09-10", "close": 40.52, "volume": 884011.0}, {"date": "2020-09-11", "close": 40.11, "volume": 819427.0}, {"date": "2020-09-14", "close": 41.18, "volume": 943693.0}, {"date": "2020-09-15", "close": 42.13, "volume": 1047141.0}, {"date": "2020-09-16", "close": 41.95, "volume": 995325.0}, {"date": "2020-09-17", "close": 41.07, "volume": 972371.0}, {"date": "2020-09-18", "close": 40.68, "volume": 2245072.0}, {"date": "2020-09-21", "close": 39.53, "volume": 841074.0}, {"date": "2020-09-22", "close": 40.28, "volume": 739860.0}, {"date": "2020-09-23", "close": 39.26, "volume": 707108.0}, {"date": "2020-09-24", "close": 39.19, "volume": 614577.0}, {"date": "2020-09-25", "close": 39.77, "volume": 619891.0}, {"date": "2020-09-28", "close": 40.78, "volume": 1043852.0}, {"date": "2020-09-29", "close": 40.26, "volume": 901141.0}, {"date": "2020-09-30", "close": 39.8, "volume": 1297117.0}, {"date": "2020-10-01", "close": 40.7, "volume": 1349831.0}, {"date": "2020-10-02", "close": 41.86, "volume": 861324.0}, {"date": "2020-10-05", "close": 42.92, "volume": 943980.0}, {"date": "2020-10-06", "close": 42.67, "volume": 760043.0}, {"date": "2020-10-07", "close": 42.64, "volume": 462803.0}, {"date": "2020-10-08", "close": 43.36, "volume": 384440.0}, {"date": "2020-10-09", "close": 43.49, "volume": 416972.0}, {"date": "2020-10-12", "close": 44.3, "volume": 1170947.0}, {"date": "2020-10-13", "close": 43.57, "volume": 357321.0}, {"date": "2020-10-14", "close": 41.88, "volume": 679133.0}, {"date": "2020-10-15", "close": 42.28, "volume": 426056.0}, {"date": "2020-10-16", "close": 41.82, "volume": 402684.0}, {"date": "2020-10-19", "close": 41.16, "volume": 524257.0}, {"date": "2020-10-20", "close": 41.62, "volume": 509703.0}, {"date": "2020-10-21", "close": 41.47, "volume": 719305.0}, {"date": "2020-10-22", "close": 41.91, "volume": 836886.0}, {"date": "2020-10-23", "close": 42.02, "volume": 437713.0}, {"date": "2020-10-26", "close": 41.33, "volume": 495553.0}, {"date": "2020-10-27", "close": 40.81, "volume": 400088.0}, {"date": "2020-10-28", "close": 39.75, "volume": 538890.0}, {"date": "2020-10-29", "close": 40.21, "volume": 505008.0}, {"date": "2020-10-30", "close": 39.81, "volume": 630461.0}, {"date": "2020-11-02", "close": 40.86, "volume": 692435.0}, {"date": "2020-11-03", "close": 41.74, "volume": 586435.0}, {"date": "2020-11-04", "close": 42.39, "volume": 474911.0}, {"date": "2020-11-05", "close": 42.24, "volume": 432693.0}, {"date": "2020-11-06", "close": 41.74, "volume": 317655.0}, {"date": "2020-11-09", "close": 40.74, "volume": 1324587.0}, {"date": "2020-11-10", "close": 41.8, "volume": 792275.0}, {"date": "2020-11-11", "close": 42.63, "volume": 504764.0}, {"date": "2020-11-12", "close": 41.83, "volume": 659283.0}, {"date": "2020-11-13", "close": 42.83, "volume": 571740.0}, {"date": "2020-11-16", "close": 43.2, "volume": 839577.0}, {"date": "2020-11-17", "close": 43.0, "volume": 596386.0}, {"date": "2020-11-18", "close": 41.85, "volume": 587436.0}, {"date": "2020-11-19", "close": 42.03, "volume": 530138.0}, {"date": "2020-11-20", "close": 41.86, "volume": 664165.0}, {"date": "2020-11-23", "close": 42.3, "volume": 860646.0}, {"date": "2020-11-24", "close": 42.38, "volume": 740183.0}, {"date": "2020-11-25", "close": 42.45, "volume": 441221.0}, {"date": "2020-11-27", "close": 42.48, "volume": 162702.0}, {"date": "2020-11-30", "close": 41.88, "volume": 658233.0}, {"date": "2020-12-01", "close": 42.49, "volume": 918936.0}, {"date": "2020-12-02", "close": 41.44, "volume": 670367.0}, {"date": "2020-12-03", "close": 41.35, "volume": 597056.0}, {"date": "2020-12-04", "close": 41.96, "volume": 557712.0}, {"date": "2020-12-07", "close": 41.86, "volume": 595043.0}, {"date": "2020-12-08", "close": 41.59, "volume": 661791.0}, {"date": "2020-12-09", "close": 41.46, "volume": 595570.0}, {"date": "2020-12-10", "close": 41.1, "volume": 768016.0}, {"date": "2020-12-11", "close": 40.81, "volume": 745957.0}, {"date": "2020-12-14", "close": 41.21, "volume": 580567.0}, {"date": "2020-12-15", "close": 42.0, "volume": 725827.0}, {"date": "2020-12-16", "close": 42.14, "volume": 1026032.0}, {"date": "2020-12-17", "close": 42.42, "volume": 869362.0}, {"date": "2020-12-18", "close": 40.75, "volume": 1882954.0}, {"date": "2020-12-21", "close": 41.03, "volume": 1425131.0}, {"date": "2020-12-22", "close": 41.87, "volume": 660531.0}, {"date": "2020-12-23", "close": 41.15, "volume": 490396.0}, {"date": "2020-12-24", "close": 41.56, "volume": 180546.0}, {"date": "2020-12-28", "close": 41.82, "volume": 466461.0}, {"date": "2020-12-29", "close": 41.57, "volume": 465476.0}, {"date": "2020-12-30", "close": 41.68, "volume": 436831.0}, {"date": "2020-12-31", "close": 42.13, "volume": 874453.0}, {"date": "2021-01-04", "close": 40.84, "volume": 915384.0}, {"date": "2021-01-05", "close": 41.27, "volume": 793066.0}, {"date": "2021-01-06", "close": 41.3, "volume": 1002634.0}, {"date": "2021-01-07", "close": 41.23, "volume": 848648.0}, {"date": "2021-01-08", "close": 41.7, "volume": 463376.0}, {"date": "2021-01-11", "close": 40.98, "volume": 542364.0}, {"date": "2021-01-12", "close": 40.84, "volume": 407357.0}, {"date": "2021-01-13", "close": 41.31, "volume": 833480.0}, {"date": "2021-01-14", "close": 41.15, "volume": 406984.0}, {"date": "2021-01-15", "close": 41.0, "volume": 900962.0}, {"date": "2021-01-19", "close": 41.14, "volume": 803595.0}, {"date": "2021-01-20", "close": 42.35, "volume": 1492101.0}, {"date": "2021-01-21", "close": 42.25, "volume": 973357.0}, {"date": "2021-01-22", "close": 41.9, "volume": 583926.0}, {"date": "2021-01-25", "close": 41.8, "volume": 981514.0}, {"date": "2021-01-26", "close": 42.34, "volume": 1632136.0}, {"date": "2021-01-27", "close": 41.18, "volume": 949549.0}, {"date": "2021-01-28", "close": 40.77, "volume": 1071654.0}, {"date": "2021-01-29", "close": 40.64, "volume": 839634.0}, {"date": "2021-02-01", "close": 42.45, "volume": 1507753.0}, {"date": "2021-02-02", "close": 42.92, "volume": 689431.0}, {"date": "2021-02-03", "close": 42.28, "volume": 1348827.0}, {"date": "2021-02-04", "close": 42.59, "volume": 837841.0}, {"date": "2021-02-05", "close": 42.4, "volume": 1407425.0}, {"date": "2021-02-08", "close": 42.83, "volume": 894839.0}, {"date": "2021-02-09", "close": 43.03, "volume": 685066.0}, {"date": "2021-02-10", "close": 43.41, "volume": 728945.0}, {"date": "2021-02-11", "close": 43.55, "volume": 1219392.0}, {"date": "2021-02-12", "close": 43.7, "volume": 613622.0}, {"date": "2021-02-16", "close": 43.1, "volume": 753530.0}, {"date": "2021-02-17", "close": 42.73, "volume": 585451.0}, {"date": "2021-02-18", "close": 42.39, "volume": 444111.0}, {"date": "2021-02-19", "close": 42.35, "volume": 463648.0}, {"date": "2021-02-22", "close": 42.75, "volume": 744415.0}, {"date": "2021-02-23", "close": 43.0, "volume": 827710.0}, {"date": "2021-02-24", "close": 43.24, "volume": 944313.0}, {"date": "2021-02-25", "close": 43.13, "volume": 1390731.0}, {"date": "2021-02-26", "close": 42.71, "volume": 1915192.0}, {"date": "2021-03-01", "close": 42.98, "volume": 1508827.0}, {"date": "2021-03-02", "close": 42.8, "volume": 1322431.0}, {"date": "2021-03-03", "close": 42.05, "volume": 1178794.0}, {"date": "2021-03-04", "close": 42.4, "volume": 1388458.0}, {"date": "2021-03-05", "close": 42.87, "volume": 1231335.0}, {"date": "2021-03-08", "close": 43.65, "volume": 1500106.0}, {"date": "2021-03-09", "close": 43.74, "volume": 1495547.0}, {"date": "2021-03-10", "close": 43.85, "volume": 847807.0}, {"date": "2021-03-11", "close": 44.0, "volume": 1265275.0}, {"date": "2021-03-12", "close": 44.76, "volume": 1026881.0}, {"date": "2021-03-15", "close": 45.45, "volume": 911331.0}, {"date": "2021-03-16", "close": 45.98, "volume": 779592.0}, {"date": "2021-03-17", "close": 45.81, "volume": 928363.0}, {"date": "2021-03-18", "close": 45.82, "volume": 998975.0}, {"date": "2021-03-19", "close": 45.34, "volume": 3018400.0}, {"date": "2021-03-22", "close": 45.64, "volume": 969285.0}, {"date": "2021-03-23", "close": 45.91, "volume": 948241.0}, {"date": "2021-03-24", "close": 45.67, "volume": 982124.0}, {"date": "2021-03-25", "close": 46.15, "volume": 1174455.0}, {"date": "2021-03-26", "close": 47.39, "volume": 903597.0}, {"date": "2021-03-29", "close": 46.58, "volume": 922536.0}, {"date": "2021-03-30", "close": 46.49, "volume": 1440682.0}, {"date": "2021-03-31", "close": 45.79, "volume": 965892.0}, {"date": "2021-04-01", "close": 47.21, "volume": 558815.0}, {"date": "2021-04-05", "close": 47.15, "volume": 809057.0}, {"date": "2021-04-06", "close": 47.19, "volume": 1084036.0}, {"date": "2021-04-07", "close": 47.1, "volume": 695988.0}, {"date": "2021-04-08", "close": 46.92, "volume": 549765.0}, {"date": "2021-04-09", "close": 46.93, "volume": 452025.0}, {"date": "2021-04-12", "close": 47.11, "volume": 587076.0}, {"date": "2021-04-13", "close": 47.45, "volume": 597678.0}, {"date": "2021-04-14", "close": 47.03, "volume": 634181.0}, {"date": "2021-04-15", "close": 48.05, "volume": 753660.0}, {"date": "2021-04-16", "close": 48.51, "volume": 758958.0}, {"date": "2021-04-19", "close": 48.93, "volume": 828816.0}, {"date": "2021-04-20", "close": 49.7, "volume": 958426.0}, {"date": "2021-04-21", "close": 49.92, "volume": 1087682.0}, {"date": "2021-04-22", "close": 48.66, "volume": 1148856.0}, {"date": "2021-04-23", "close": 48.74, "volume": 1070657.0}, {"date": "2021-04-26", "close": 49.07, "volume": 1217046.0}, {"date": "2021-04-27", "close": 48.6, "volume": 811355.0}, {"date": "2021-04-28", "close": 48.69, "volume": 694686.0}, {"date": "2021-04-29", "close": 49.0, "volume": 543314.0}, {"date": "2021-04-30", "close": 49.77, "volume": 1360494.0}, {"date": "2021-05-03", "close": 49.4, "volume": 765277.0}, {"date": "2021-05-04", "close": 49.0, "volume": 1583340.0}, {"date": "2021-05-05", "close": 48.32, "volume": 1629574.0}, {"date": "2021-05-06", "close": 48.94, "volume": 1272164.0}, {"date": "2021-05-07", "close": 49.17, "volume": 1511911.0}, {"date": "2021-05-10", "close": 49.62, "volume": 1633055.0}, {"date": "2021-05-11", "close": 49.3, "volume": 1126171.0}, {"date": "2021-05-12", "close": 48.5, "volume": 1868825.0}, {"date": "2021-05-13", "close": 49.5, "volume": 1463631.0}, {"date": "2021-05-14", "close": 50.1, "volume": 1201287.0}, {"date": "2021-05-17", "close": 49.31, "volume": 1419319.0}, {"date": "2021-05-18", "close": 49.7, "volume": 1193116.0}, {"date": "2021-05-19", "close": 49.82, "volume": 887134.0}, {"date": "2021-05-20", "close": 50.15, "volume": 683102.0}, {"date": "2021-05-21", "close": 50.04, "volume": 879448.0}, {"date": "2021-05-24", "close": 51.2, "volume": 2410384.0}, {"date": "2021-05-25", "close": 50.71, "volume": 1088620.0}, {"date": "2021-05-26", "close": 50.67, "volume": 636054.0}, {"date": "2021-05-27", "close": 50.23, "volume": 1654200.0}, {"date": "2021-05-28", "close": 50.64, "volume": 797841.0}, {"date": "2021-06-01", "close": 51.36, "volume": 670944.0}, {"date": "2021-06-02", "close": 51.84, "volume": 1192138.0}, {"date": "2021-06-03", "close": 52.09, "volume": 1572293.0}, {"date": "2021-06-04", "close": 51.9, "volume": 1823515.0}, {"date": "2021-06-07", "close": 52.64, "volume": 809266.0}, {"date": "2021-06-08", "close": 53.31, "volume": 1017415.0}, {"date": "2021-06-09", "close": 53.14, "volume": 660646.0}, {"date": "2021-06-10", "close": 53.79, "volume": 1108584.0}, {"date": "2021-06-11", "close": 53.62, "volume": 966749.0}, {"date": "2021-06-14", "close": 53.91, "volume": 850299.0}, {"date": "2021-06-15", "close": 53.53, "volume": 661562.0}, {"date": "2021-06-16", "close": 52.85, "volume": 1456283.0}, {"date": "2021-06-17", "close": 53.29, "volume": 1107988.0}, {"date": "2021-06-18", "close": 52.0, "volume": 1872286.0}, {"date": "2021-06-21", "close": 53.41, "volume": 831636.0}, {"date": "2021-06-22", "close": 52.91, "volume": 860565.0}, {"date": "2021-06-23", "close": 52.68, "volume": 1728940.0}, {"date": "2021-06-24", "close": 52.56, "volume": 571676.0}, {"date": "2021-06-25", "close": 53.43, "volume": 1117373.0}, {"date": "2021-06-28", "close": 52.86, "volume": 1626432.0}, {"date": "2021-06-29", "close": 52.78, "volume": 1345998.0}, {"date": "2021-06-30", "close": 52.23, "volume": 1382230.0}, {"date": "2021-07-01", "close": 52.21, "volume": 779648.0}, {"date": "2021-07-02", "close": 52.49, "volume": 805878.0}, {"date": "2021-07-06", "close": 52.94, "volume": 1393525.0}, {"date": "2021-07-07", "close": 53.09, "volume": 1011070.0}, {"date": "2021-07-08", "close": 53.0, "volume": 1382025.0}, {"date": "2021-07-09", "close": 54.0, "volume": 1686096.0}, {"date": "2021-07-12", "close": 54.47, "volume": 1931641.0}, {"date": "2021-07-13", "close": 53.71, "volume": 487463.0}, {"date": "2021-07-14", "close": 54.06, "volume": 524253.0}, {"date": "2021-07-15", "close": 54.29, "volume": 644058.0}, {"date": "2021-07-16", "close": 54.34, "volume": 1067710.0}, {"date": "2021-07-19", "close": 53.86, "volume": 1248964.0}, {"date": "2021-07-20", "close": 55.0, "volume": 1084422.0}, {"date": "2021-07-21", "close": 54.86, "volume": 944110.0}, {"date": "2021-07-22", "close": 53.78, "volume": 1536453.0}, {"date": "2021-07-23", "close": 54.67, "volume": 1176548.0}, {"date": "2021-07-26", "close": 54.55, "volume": 1384642.0}, {"date": "2021-07-27", "close": 54.86, "volume": 834780.0}, {"date": "2021-07-28", "close": 54.65, "volume": 570589.0}, {"date": "2021-07-29", "close": 54.72, "volume": 554055.0}, {"date": "2021-07-30", "close": 54.78, "volume": 762732.0}, {"date": "2021-08-02", "close": 54.65, "volume": 599076.0}, {"date": "2021-08-03", "close": 54.99, "volume": 804055.0}, {"date": "2021-08-04", "close": 54.57, "volume": 488745.0}, {"date": "2021-08-05", "close": 54.95, "volume": 938230.0}, {"date": "2021-08-06", "close": 55.15, "volume": 487088.0}, {"date": "2021-08-09", "close": 55.13, "volume": 1090646.0}, {"date": "2021-08-10", "close": 54.48, "volume": 512416.0}, {"date": "2021-08-11", "close": 54.47, "volume": 388367.0}, {"date": "2021-08-12", "close": 54.75, "volume": 906212.0}, {"date": "2021-08-13", "close": 55.11, "volume": 467257.0}, {"date": "2021-08-16", "close": 55.09, "volume": 682620.0}, {"date": "2021-08-17", "close": 55.72, "volume": 603548.0}, {"date": "2021-08-18", "close": 54.94, "volume": 553249.0}, {"date": "2021-08-19", "close": 55.23, "volume": 603371.0}, {"date": "2021-08-20", "close": 55.55, "volume": 532569.0}, {"date": "2021-08-23", "close": 55.24, "volume": 656991.0}, {"date": "2021-08-24", "close": 54.36, "volume": 876666.0}, {"date": "2021-08-25", "close": 54.32, "volume": 938646.0}, {"date": "2021-08-26", "close": 54.81, "volume": 799202.0}, {"date": "2021-08-27", "close": 55.42, "volume": 637439.0}, {"date": "2021-08-30", "close": 56.61, "volume": 1627022.0}, {"date": "2021-08-31", "close": 55.99, "volume": 1790211.0}, {"date": "2021-09-01", "close": 56.57, "volume": 3268989.0}, {"date": "2021-09-02", "close": 56.63, "volume": 1407776.0}, {"date": "2021-09-03", "close": 56.69, "volume": 1815185.0}, {"date": "2021-09-07", "close": 55.44, "volume": 1814717.0}, {"date": "2021-09-08", "close": 55.65, "volume": 2576018.0}, {"date": "2021-09-09", "close": 54.38, "volume": 1471075.0}, {"date": "2021-09-10", "close": 53.69, "volume": 749370.0}, {"date": "2021-09-13", "close": 54.02, "volume": 861919.0}, {"date": "2021-09-14", "close": 54.02, "volume": 992314.0}, {"date": "2021-09-15", "close": 54.26, "volume": 850629.0}, {"date": "2021-09-16", "close": 54.1, "volume": 545696.0}, {"date": "2021-09-17", "close": 53.37, "volume": 2368461.0}, {"date": "2021-09-20", "close": 53.36, "volume": 818802.0}, {"date": "2021-09-21", "close": 53.39, "volume": 618654.0}, {"date": "2021-09-22", "close": 53.83, "volume": 832257.0}, {"date": "2021-09-23", "close": 53.6, "volume": 880314.0}, {"date": "2021-09-24", "close": 53.15, "volume": 471204.0}, {"date": "2021-09-27", "close": 52.61, "volume": 734674.0}, {"date": "2021-09-28", "close": 52.56, "volume": 683113.0}, {"date": "2021-09-29", "close": 52.81, "volume": 573196.0}, {"date": "2021-09-30", "close": 52.08, "volume": 869889.0}, {"date": "2021-10-01", "close": 53.08, "volume": 506286.0}, {"date": "2021-10-04", "close": 53.32, "volume": 1097166.0}, {"date": "2021-10-05", "close": 53.23, "volume": 586881.0}, {"date": "2021-10-06", "close": 53.59, "volume": 363729.0}, {"date": "2021-10-07", "close": 54.15, "volume": 1176414.0}, {"date": "2021-10-08", "close": 53.68, "volume": 372654.0}, {"date": "2021-10-11", "close": 53.72, "volume": 327086.0}, {"date": "2021-10-12", "close": 54.91, "volume": 974532.0}, {"date": "2021-10-13", "close": 55.75, "volume": 500576.0}, {"date": "2021-10-14", "close": 56.49, "volume": 520722.0}, {"date": "2021-10-15", "close": 56.64, "volume": 896978.0}, {"date": "2021-10-18", "close": 57.08, "volume": 466706.0}, {"date": "2021-10-19", "close": 57.04, "volume": 480674.0}, {"date": "2021-10-20", "close": 58.53, "volume": 518624.0}, {"date": "2021-10-21", "close": 58.0, "volume": 878444.0}, {"date": "2021-10-22", "close": 58.3, "volume": 386617.0}, {"date": "2021-10-25", "close": 58.27, "volume": 1093928.0}, {"date": "2021-10-26", "close": 58.28, "volume": 861902.0}, {"date": "2021-10-27", "close": 57.5, "volume": 948225.0}, {"date": "2021-10-28", "close": 59.03, "volume": 1013742.0}, {"date": "2021-10-29", "close": 58.23, "volume": 935199.0}, {"date": "2021-11-01", "close": 59.12, "volume": 818352.0}, {"date": "2021-11-02", "close": 59.34, "volume": 567741.0}, {"date": "2021-11-03", "close": 59.7, "volume": 613077.0}, {"date": "2021-11-04", "close": 59.73, "volume": 644789.0}, {"date": "2021-11-05", "close": 59.75, "volume": 669528.0}, {"date": "2021-11-08", "close": 60.18, "volume": 693516.0}, {"date": "2021-11-09", "close": 60.3, "volume": 485951.0}, {"date": "2021-11-10", "close": 60.64, "volume": 421181.0}, {"date": "2021-11-11", "close": 60.54, "volume": 723613.0}, {"date": "2021-11-12", "close": 60.51, "volume": 725769.0}, {"date": "2021-11-15", "close": 61.02, "volume": 616819.0}, {"date": "2021-11-16", "close": 60.95, "volume": 643992.0}, {"date": "2021-11-17", "close": 61.21, "volume": 531796.0}, {"date": "2021-11-18", "close": 61.24, "volume": 665568.0}, {"date": "2021-11-19", "close": 61.2, "volume": 602363.0}, {"date": "2021-11-22", "close": 60.91, "volume": 832634.0}, {"date": "2021-11-23", "close": 61.22, "volume": 912136.0}, {"date": "2021-11-24", "close": 61.5, "volume": 838805.0}, {"date": "2021-11-26", "close": 60.08, "volume": 312781.0}, {"date": "2021-11-29", "close": 61.05, "volume": 703198.0}, {"date": "2021-11-30", "close": 60.41, "volume": 1251877.0}, {"date": "2021-12-01", "close": 60.94, "volume": 1060275.0}, {"date": "2021-12-02", "close": 62.06, "volume": 804352.0}, {"date": "2021-12-03", "close": 62.41, "volume": 855868.0}, {"date": "2021-12-06", "close": 62.6, "volume": 1159522.0}, {"date": "2021-12-07", "close": 63.08, "volume": 2592469.0}, {"date": "2021-12-08", "close": 63.81, "volume": 1133323.0}, {"date": "2021-12-09", "close": 62.78, "volume": 1296796.0}, {"date": "2021-12-10", "close": 63.41, "volume": 888265.0}, {"date": "2021-12-13", "close": 63.84, "volume": 1214915.0}, {"date": "2021-12-14", "close": 63.11, "volume": 1019560.0}, {"date": "2021-12-15", "close": 63.77, "volume": 4425100.0}, {"date": "2021-12-16", "close": 64.21, "volume": 1365848.0}, {"date": "2021-12-17", "close": 63.45, "volume": 2369739.0}, {"date": "2021-12-20", "close": 63.68, "volume": 991167.0}, {"date": "2021-12-21", "close": 63.67, "volume": 976363.0}, {"date": "2021-12-22", "close": 63.96, "volume": 584159.0}, {"date": "2021-12-23", "close": 64.01, "volume": 728284.0}, {"date": "2021-12-27", "close": 65.13, "volume": 414670.0}, {"date": "2021-12-28", "close": 65.57, "volume": 507580.0}, {"date": "2021-12-29", "close": 66.48, "volume": 704818.0}, {"date": "2021-12-30", "close": 66.02, "volume": 605406.0}, {"date": "2021-12-31", "close": 66.2, "volume": 1077327.0}, {"date": "2022-01-03", "close": 65.01, "volume": 1224278.0}, {"date": "2022-01-04", "close": 63.68, "volume": 1444297.0}, {"date": "2022-01-05", "close": 62.69, "volume": 962861.0}, {"date": "2022-01-06", "close": 62.36, "volume": 815268.0}, {"date": "2022-01-07", "close": 61.47, "volume": 1431963.0}, {"date": "2022-01-10", "close": 61.68, "volume": 1130177.0}, {"date": "2022-01-11", "close": 61.92, "volume": 1676545.0}, {"date": "2022-01-12", "close": 62.13, "volume": 1211921.0}, {"date": "2022-01-13", "close": 62.1, "volume": 2059029.0}, {"date": "2022-01-14", "close": 62.41, "volume": 1790029.0}, {"date": "2022-01-18", "close": 61.84, "volume": 1441883.0}, {"date": "2022-01-19", "close": 61.43, "volume": 1622043.0}, {"date": "2022-01-20", "close": 60.57, "volume": 1178231.0}, {"date": "2022-01-21", "close": 60.33, "volume": 1436901.0}, {"date": "2022-01-24", "close": 59.76, "volume": 1580263.0}, {"date": "2022-01-25", "close": 59.81, "volume": 1841151.0}, {"date": "2022-01-26", "close": 59.45, "volume": 1349508.0}, {"date": "2022-01-27", "close": 59.0, "volume": 1645886.0}, {"date": "2022-01-28", "close": 60.63, "volume": 983092.0}, {"date": "2022-01-31", "close": 60.78, "volume": 1247208.0}, {"date": "2022-02-01", "close": 60.33, "volume": 776225.0}, {"date": "2022-02-02", "close": 61.28, "volume": 602640.0}, {"date": "2022-02-03", "close": 61.02, "volume": 506954.0}, {"date": "2022-02-04", "close": 60.28, "volume": 558573.0}, {"date": "2022-02-07", "close": 59.75, "volume": 676391.0}, {"date": "2022-02-08", "close": 59.5, "volume": 1147617.0}, {"date": "2022-02-09", "close": 60.77, "volume": 541421.0}, {"date": "2022-02-10", "close": 59.14, "volume": 1057846.0}, {"date": "2022-02-11", "close": 58.81, "volume": 785761.0}, {"date": "2022-02-14", "close": 58.36, "volume": 894069.0}, {"date": "2022-02-15", "close": 58.21, "volume": 932007.0}, {"date": "2022-02-16", "close": 57.97, "volume": 860203.0}, {"date": "2022-02-17", "close": 57.53, "volume": 469842.0}, {"date": "2022-02-18", "close": 57.19, "volume": 508543.0}, {"date": "2022-02-22", "close": 57.5, "volume": 902217.0}, {"date": "2022-02-23", "close": 56.31, "volume": 700208.0}, {"date": "2022-02-24", "close": 56.95, "volume": 822130.0}, {"date": "2022-02-25", "close": 58.52, "volume": 573854.0}, {"date": "2022-02-28", "close": 57.58, "volume": 981462.0}, {"date": "2022-03-01", "close": 57.36, "volume": 830018.0}, {"date": "2022-03-02", "close": 58.0, "volume": 1008690.0}, {"date": "2022-03-03", "close": 58.77, "volume": 722411.0}, {"date": "2022-03-04", "close": 59.17, "volume": 742603.0}, {"date": "2022-03-07", "close": 58.08, "volume": 1312768.0}, {"date": "2022-03-08", "close": 57.62, "volume": 716906.0}, {"date": "2022-03-09", "close": 58.31, "volume": 845967.0}, {"date": "2022-03-10", "close": 58.57, "volume": 510640.0}, {"date": "2022-03-11", "close": 57.73, "volume": 543492.0}, {"date": "2022-03-14", "close": 57.81, "volume": 573008.0}, {"date": "2022-03-15", "close": 58.34, "volume": 808804.0}, {"date": "2022-03-16", "close": 58.92, "volume": 765946.0}, {"date": "2022-03-17", "close": 59.78, "volume": 528628.0}, {"date": "2022-03-18", "close": 60.29, "volume": 1501897.0}, {"date": "2022-03-21", "close": 60.1, "volume": 768739.0}, {"date": "2022-03-22", "close": 59.92, "volume": 735309.0}, {"date": "2022-03-23", "close": 59.3, "volume": 414520.0}, {"date": "2022-03-24", "close": 59.58, "volume": 496176.0}, {"date": "2022-03-25", "close": 60.21, "volume": 798075.0}, {"date": "2022-03-28", "close": 61.0, "volume": 504534.0}, {"date": "2022-03-29", "close": 63.07, "volume": 918478.0}, {"date": "2022-03-30", "close": 62.62, "volume": 548678.0}, {"date": "2022-03-31", "close": 61.91, "volume": 916889.0}, {"date": "2022-04-01", "close": 63.44, "volume": 541567.0}, {"date": "2022-04-04", "close": 62.39, "volume": 561921.0}, {"date": "2022-04-05", "close": 62.39, "volume": 555327.0}, {"date": "2022-04-06", "close": 63.17, "volume": 793066.0}, {"date": "2022-04-07", "close": 63.23, "volume": 786831.0}, {"date": "2022-04-08", "close": 62.81, "volume": 433781.0}, {"date": "2022-04-11", "close": 61.67, "volume": 622945.0}, {"date": "2022-04-12", "close": 61.69, "volume": 530195.0}, {"date": "2022-04-13", "close": 62.26, "volume": 529957.0}, {"date": "2022-04-14", "close": 61.58, "volume": 998437.0}, {"date": "2022-04-18", "close": 61.59, "volume": 410639.0}, {"date": "2022-04-19", "close": 63.58, "volume": 618579.0}, {"date": "2022-04-20", "close": 65.32, "volume": 906182.0}, {"date": "2022-04-21", "close": 64.02, "volume": 1130408.0}, {"date": "2022-04-22", "close": 63.88, "volume": 736780.0}, {"date": "2022-04-25", "close": 63.72, "volume": 807713.0}, {"date": "2022-04-26", "close": 62.53, "volume": 741287.0}, {"date": "2022-04-27", "close": 63.2, "volume": 945725.0}, {"date": "2022-04-28", "close": 63.65, "volume": 642471.0}, {"date": "2022-04-29", "close": 58.0, "volume": 2011751.0}, {"date": "2022-05-02", "close": 56.17, "volume": 2025602.0}, {"date": "2022-05-03", "close": 55.99, "volume": 1266313.0}, {"date": "2022-05-04", "close": 55.76, "volume": 874173.0}, {"date": "2022-05-05", "close": 53.63, "volume": 1569510.0}, {"date": "2022-05-06", "close": 52.5, "volume": 1445346.0}, {"date": "2022-05-09", "close": 50.59, "volume": 934152.0}, {"date": "2022-05-10", "close": 51.23, "volume": 2254347.0}, {"date": "2022-05-11", "close": 52.04, "volume": 1729683.0}, {"date": "2022-05-12", "close": 51.98, "volume": 1399254.0}, {"date": "2022-05-13", "close": 53.36, "volume": 1056411.0}, {"date": "2022-05-16", "close": 53.28, "volume": 1047891.0}, {"date": "2022-05-17", "close": 53.29, "volume": 877326.0}, {"date": "2022-05-18", "close": 51.06, "volume": 1241089.0}, {"date": "2022-05-19", "close": 51.3, "volume": 1343245.0}, {"date": "2022-05-20", "close": 51.85, "volume": 1016003.0}, {"date": "2022-05-23", "close": 51.84, "volume": 747461.0}, {"date": "2022-05-24", "close": 51.85, "volume": 1011604.0}, {"date": "2022-05-25", "close": 51.96, "volume": 1091236.0}, {"date": "2022-05-26", "close": 52.34, "volume": 551630.0}, {"date": "2022-05-27", "close": 53.69, "volume": 539953.0}, {"date": "2022-05-31", "close": 53.15, "volume": 924228.0}, {"date": "2022-06-01", "close": 52.83, "volume": 640355.0}, {"date": "2022-06-02", "close": 53.82, "volume": 523765.0}, {"date": "2022-06-03", "close": 52.8, "volume": 490263.0}, {"date": "2022-06-06", "close": 52.1, "volume": 752061.0}, {"date": "2022-06-07", "close": 52.9, "volume": 712075.0}, {"date": "2022-06-08", "close": 51.36, "volume": 569908.0}, {"date": "2022-06-09", "close": 50.59, "volume": 508961.0}, {"date": "2022-06-10", "close": 49.59, "volume": 658590.0}, {"date": "2022-06-13", "close": 47.28, "volume": 788143.0}, {"date": "2022-06-14", "close": 46.9, "volume": 932632.0}, {"date": "2022-06-15", "close": 47.7, "volume": 1198935.0}, {"date": "2022-06-16", "close": 46.67, "volume": 931535.0}, {"date": "2022-06-17", "close": 46.13, "volume": 2245405.0}, {"date": "2022-06-21", "close": 46.44, "volume": 1754903.0}, {"date": "2022-06-22", "close": 46.53, "volume": 978738.0}, {"date": "2022-06-23", "close": 47.46, "volume": 1001797.0}, {"date": "2022-06-24", "close": 49.07, "volume": 1545700.0}, {"date": "2022-06-27", "close": 48.75, "volume": 1112767.0}, {"date": "2022-06-28", "close": 48.15, "volume": 773774.0}, {"date": "2022-06-29", "close": 47.72, "volume": 432290.0}, {"date": "2022-06-30", "close": 47.48, "volume": 1023850.0}, {"date": "2022-07-01", "close": 48.49, "volume": 1068910.0}, {"date": "2022-07-05", "close": 48.3, "volume": 1138353.0}, {"date": "2022-07-06", "close": 48.65, "volume": 982917.0}, {"date": "2022-07-07", "close": 48.43, "volume": 618513.0}, {"date": "2022-07-08", "close": 48.26, "volume": 663690.0}, {"date": "2022-07-11", "close": 48.03, "volume": 693327.0}, {"date": "2022-07-12", "close": 47.95, "volume": 743451.0}, {"date": "2022-07-13", "close": 47.6, "volume": 1259491.0}, {"date": "2022-07-14", "close": 46.52, "volume": 667361.0}, {"date": "2022-07-15", "close": 47.05, "volume": 623765.0}, {"date": "2022-07-18", "close": 46.89, "volume": 1048001.0}, {"date": "2022-07-19", "close": 48.27, "volume": 932817.0}, {"date": "2022-07-20", "close": 48.29, "volume": 1222350.0}, {"date": "2022-07-21", "close": 48.95, "volume": 2217156.0}, {"date": "2022-07-22", "close": 49.47, "volume": 1496105.0}, {"date": "2022-07-25", "close": 49.95, "volume": 1227967.0}, {"date": "2022-07-26", "close": 50.34, "volume": 1352073.0}, {"date": "2022-07-27", "close": 50.12, "volume": 947382.0}, {"date": "2022-07-28", "close": 51.4, "volume": 983996.0}, {"date": "2022-07-29", "close": 51.95, "volume": 734989.0}, {"date": "2022-08-01", "close": 51.92, "volume": 785218.0}, {"date": "2022-08-02", "close": 51.89, "volume": 755864.0}, {"date": "2022-08-03", "close": 52.55, "volume": 1307014.0}, {"date": "2022-08-04", "close": 52.56, "volume": 665422.0}, {"date": "2022-08-05", "close": 53.01, "volume": 762793.0}, {"date": "2022-08-08", "close": 53.26, "volume": 625705.0}, {"date": "2022-08-09", "close": 53.72, "volume": 1761725.0}, {"date": "2022-08-10", "close": 54.2, "volume": 829836.0}, {"date": "2022-08-11", "close": 54.09, "volume": 657538.0}, {"date": "2022-08-12", "close": 55.28, "volume": 808892.0}, {"date": "2022-08-15", "close": 55.62, "volume": 857056.0}, {"date": "2022-08-16", "close": 55.6, "volume": 766919.0}, {"date": "2022-08-17", "close": 55.59, "volume": 567344.0}, {"date": "2022-08-18", "close": 55.14, "volume": 479957.0}, {"date": "2022-08-19", "close": 54.65, "volume": 936621.0}, {"date": "2022-08-22", "close": 53.27, "volume": 1476635.0}, {"date": "2022-08-23", "close": 52.19, "volume": 507098.0}, {"date": "2022-08-24", "close": 52.43, "volume": 538878.0}, {"date": "2022-08-25", "close": 53.03, "volume": 371568.0}, {"date": "2022-08-26", "close": 51.88, "volume": 364756.0}, {"date": "2022-08-29", "close": 51.61, "volume": 410424.0}, {"date": "2022-08-30", "close": 50.73, "volume": 867794.0}, {"date": "2022-08-31", "close": 50.68, "volume": 590442.0}, {"date": "2022-09-01", "close": 50.67, "volume": 1081723.0}, {"date": "2022-09-02", "close": 49.9, "volume": 589950.0}, {"date": "2022-09-06", "close": 51.01, "volume": 872201.0}, {"date": "2022-09-07", "close": 52.22, "volume": 792340.0}, {"date": "2022-09-08", "close": 52.58, "volume": 1215720.0}, {"date": "2022-09-09", "close": 53.03, "volume": 1667964.0}, {"date": "2022-09-12", "close": 53.51, "volume": 489528.0}, {"date": "2022-09-13", "close": 52.12, "volume": 863451.0}, {"date": "2022-09-14", "close": 51.48, "volume": 923941.0}, {"date": "2022-09-15", "close": 50.95, "volume": 1465642.0}, {"date": "2022-09-16", "close": 50.4, "volume": 3162720.0}, {"date": "2022-09-19", "close": 50.07, "volume": 821281.0}, {"date": "2022-09-20", "close": 49.39, "volume": 1228699.0}, {"date": "2022-09-21", "close": 48.64, "volume": 1171204.0}, {"date": "2022-09-22", "close": 48.33, "volume": 1041053.0}, {"date": "2022-09-23", "close": 47.89, "volume": 3494238.0}, {"date": "2022-09-26", "close": 46.3, "volume": 2788021.0}, {"date": "2022-09-27", "close": 45.04, "volume": 1305515.0}, {"date": "2022-09-28", "close": 45.87, "volume": 2242034.0}, {"date": "2022-09-29", "close": 44.14, "volume": 1737726.0}, {"date": "2022-09-30", "close": 44.81, "volume": 1386075.0}, {"date": "2022-10-03", "close": 46.01, "volume": 1501216.0}, {"date": "2022-10-04", "close": 46.96, "volume": 1780235.0}, {"date": "2022-10-05", "close": 46.07, "volume": 1453694.0}, {"date": "2022-10-06", "close": 45.18, "volume": 967833.0}, {"date": "2022-10-07", "close": 44.45, "volume": 3253950.0}, {"date": "2022-10-10", "close": 43.82, "volume": 998605.0}, {"date": "2022-10-11", "close": 44.33, "volume": 2099964.0}, {"date": "2022-10-12", "close": 44.1, "volume": 2143805.0}, {"date": "2022-10-13", "close": 44.82, "volume": 1764752.0}, {"date": "2022-10-14", "close": 43.87, "volume": 1553518.0}, {"date": "2022-10-17", "close": 45.68, "volume": 1572279.0}, {"date": "2022-10-18", "close": 45.45, "volume": 1267151.0}, {"date": "2022-10-19", "close": 44.1, "volume": 1586492.0}, {"date": "2022-10-20", "close": 44.4, "volume": 1732717.0}, {"date": "2022-10-21", "close": 44.46, "volume": 1260004.0}, {"date": "2022-10-24", "close": 44.53, "volume": 2009816.0}, {"date": "2022-10-25", "close": 46.81, "volume": 1463906.0}, {"date": "2022-10-26", "close": 46.83, "volume": 981453.0}, {"date": "2022-10-27", "close": 47.13, "volume": 627282.0}, {"date": "2022-10-28", "close": 47.76, "volume": 781292.0}, {"date": "2022-10-31", "close": 47.63, "volume": 1319071.0}, {"date": "2022-11-01", "close": 47.3, "volume": 678124.0}, {"date": "2022-11-02", "close": 46.6, "volume": 1103857.0}, {"date": "2022-11-03", "close": 46.24, "volume": 1974497.0}, {"date": "2022-11-04", "close": 46.7, "volume": 872307.0}, {"date": "2022-11-07", "close": 47.08, "volume": 978902.0}, {"date": "2022-11-08", "close": 47.28, "volume": 663744.0}, {"date": "2022-11-09", "close": 47.0, "volume": 720224.0}, {"date": "2022-11-10", "close": 50.54, "volume": 889460.0}, {"date": "2022-11-11", "close": 49.78, "volume": 983957.0}, {"date": "2022-11-14", "close": 48.75, "volume": 515320.0}, {"date": "2022-11-15", "close": 48.63, "volume": 936822.0}, {"date": "2022-11-16", "close": 48.49, "volume": 831570.0}, {"date": "2022-11-17", "close": 48.21, "volume": 743137.0}, {"date": "2022-11-18", "close": 49.09, "volume": 969768.0}, {"date": "2022-11-21", "close": 49.33, "volume": 467237.0}, {"date": "2022-11-22", "close": 49.81, "volume": 796728.0}, {"date": "2022-11-23", "close": 49.7, "volume": 679316.0}, {"date": "2022-11-25", "close": 50.26, "volume": 338819.0}, {"date": "2022-11-28", "close": 48.64, "volume": 1421002.0}, {"date": "2022-11-29", "close": 49.33, "volume": 670503.0}, {"date": "2022-11-30", "close": 50.55, "volume": 670623.0}, {"date": "2022-12-01", "close": 50.63, "volume": 778111.0}, {"date": "2022-12-02", "close": 50.68, "volume": 434845.0}, {"date": "2022-12-05", "close": 49.9, "volume": 982865.0}, {"date": "2022-12-06", "close": 49.49, "volume": 777301.0}, {"date": "2022-12-07", "close": 49.7, "volume": 961078.0}, {"date": "2022-12-08", "close": 49.27, "volume": 2164323.0}, {"date": "2022-12-09", "close": 48.88, "volume": 661270.0}, {"date": "2022-12-12", "close": 49.8, "volume": 650678.0}, {"date": "2022-12-13", "close": 50.55, "volume": 874407.0}, {"date": "2022-12-14", "close": 50.36, "volume": 776018.0}, {"date": "2022-12-15", "close": 49.12, "volume": 1044970.0}, {"date": "2022-12-16", "close": 48.44, "volume": 2460221.0}, {"date": "2022-12-19", "close": 48.17, "volume": 836137.0}, {"date": "2022-12-20", "close": 47.71, "volume": 811406.0}, {"date": "2022-12-21", "close": 48.56, "volume": 785417.0}, {"date": "2022-12-22", "close": 48.07, "volume": 957047.0}, {"date": "2022-12-23", "close": 48.67, "volume": 396037.0}, {"date": "2022-12-27", "close": 48.54, "volume": 354248.0}, {"date": "2022-12-28", "close": 47.66, "volume": 479727.0}, {"date": "2022-12-29", "close": 48.69, "volume": 471204.0}, {"date": "2022-12-30", "close": 48.26, "volume": 872284.0}, {"date": "2023-01-03", "close": 48.0, "volume": 1681560.0}, {"date": "2023-01-04", "close": 49.57, "volume": 905035.0}, {"date": "2023-01-05", "close": 47.64, "volume": 714316.0}, {"date": "2023-01-06", "close": 49.18, "volume": 1431477.0}, {"date": "2023-01-09", "close": 48.82, "volume": 1567460.0}, {"date": "2023-01-10", "close": 48.66, "volume": 460964.0}, {"date": "2023-01-11", "close": 50.37, "volume": 1208356.0}, {"date": "2023-01-12", "close": 50.79, "volume": 898033.0}, {"date": "2023-01-13", "close": 51.07, "volume": 622834.0}, {"date": "2023-01-17", "close": 51.27, "volume": 1414560.0}, {"date": "2023-01-18", "close": 51.36, "volume": 1421349.0}, {"date": "2023-01-19", "close": 51.43, "volume": 630731.0}, {"date": "2023-01-20", "close": 51.85, "volume": 975719.0}, {"date": "2023-01-23", "close": 52.77, "volume": 1046553.0}, {"date": "2023-01-24", "close": 52.68, "volume": 646001.0}, {"date": "2023-01-25", "close": 52.22, "volume": 839869.0}, {"date": "2023-01-26", "close": 52.76, "volume": 479219.0}, {"date": "2023-01-27", "close": 53.2, "volume": 541894.0}, {"date": "2023-01-30", "close": 52.42, "volume": 392562.0}, {"date": "2023-01-31", "close": 53.35, "volume": 882319.0}, {"date": "2023-02-01", "close": 54.05, "volume": 1004382.0}, {"date": "2023-02-02", "close": 54.94, "volume": 874324.0}, {"date": "2023-02-03", "close": 53.8, "volume": 1832848.0}, {"date": "2023-02-06", "close": 53.7, "volume": 940958.0}, {"date": "2023-02-07", "close": 53.4, "volume": 1558504.0}, {"date": "2023-02-08", "close": 53.71, "volume": 1039343.0}, {"date": "2023-02-09", "close": 53.42, "volume": 1171350.0}, {"date": "2023-02-10", "close": 53.21, "volume": 591582.0}, {"date": "2023-02-13", "close": 53.52, "volume": 715187.0}, {"date": "2023-02-14", "close": 53.7, "volume": 593957.0}, {"date": "2023-02-15", "close": 54.77, "volume": 977760.0}, {"date": "2023-02-16", "close": 54.0, "volume": 1314479.0}, {"date": "2023-02-17", "close": 53.88, "volume": 723000.0}, {"date": "2023-02-21", "close": 53.36, "volume": 859872.0}, {"date": "2023-02-22", "close": 52.8, "volume": 837711.0}, {"date": "2023-02-23", "close": 53.24, "volume": 528160.0}, {"date": "2023-02-24", "close": 52.52, "volume": 475098.0}, {"date": "2023-02-27", "close": 52.86, "volume": 972357.0}, {"date": "2023-02-28", "close": 52.75, "volume": 932908.0}, {"date": "2023-03-01", "close": 52.46, "volume": 668070.0}, {"date": "2023-03-02", "close": 53.57, "volume": 525484.0}, {"date": "2023-03-03", "close": 54.3, "volume": 533023.0}, {"date": "2023-03-06", "close": 53.96, "volume": 513120.0}, {"date": "2023-03-07", "close": 52.85, "volume": 761875.0}, {"date": "2023-03-08", "close": 53.51, "volume": 778664.0}, {"date": "2023-03-09", "close": 52.63, "volume": 1104881.0}, {"date": "2023-03-10", "close": 50.58, "volume": 690322.0}, {"date": "2023-03-13", "close": 51.02, "volume": 898821.0}, {"date": "2023-03-14", "close": 52.28, "volume": 1036608.0}, {"date": "2023-03-15", "close": 52.06, "volume": 645732.0}, {"date": "2023-03-16", "close": 51.9, "volume": 815891.0}, {"date": "2023-03-17", "close": 50.79, "volume": 1270070.0}, {"date": "2023-03-20", "close": 51.69, "volume": 1337153.0}, {"date": "2023-03-21", "close": 51.25, "volume": 1471275.0}, {"date": "2023-03-22", "close": 49.43, "volume": 696713.0}, {"date": "2023-03-23", "close": 49.44, "volume": 733488.0}, {"date": "2023-03-24", "close": 50.62, "volume": 713059.0}, {"date": "2023-03-27", "close": 51.03, "volume": 405009.0}, {"date": "2023-03-28", "close": 50.84, "volume": 349997.0}, {"date": "2023-03-29", "close": 51.9, "volume": 526095.0}, {"date": "2023-03-30", "close": 52.06, "volume": 534407.0}, {"date": "2023-03-31", "close": 53.2, "volume": 880268.0}, {"date": "2023-04-03", "close": 52.65, "volume": 662716.0}, {"date": "2023-04-04", "close": 52.27, "volume": 535012.0}, {"date": "2023-04-05", "close": 51.85, "volume": 794448.0}, {"date": "2023-04-06", "close": 52.13, "volume": 339532.0}, {"date": "2023-04-10", "close": 52.21, "volume": 469277.0}, {"date": "2023-04-11", "close": 52.05, "volume": 726899.0}, {"date": "2023-04-12", "close": 51.12, "volume": 814588.0}, {"date": "2023-04-13", "close": 51.01, "volume": 1023019.0}, {"date": "2023-04-14", "close": 50.44, "volume": 696131.0}, {"date": "2023-04-17", "close": 51.38, "volume": 660119.0}, {"date": "2023-04-18", "close": 51.25, "volume": 1373679.0}, {"date": "2023-04-19", "close": 51.85, "volume": 646096.0}, {"date": "2023-04-20", "close": 52.49, "volume": 826870.0}, {"date": "2023-04-21", "close": 52.69, "volume": 850900.0}, {"date": "2023-04-24", "close": 51.83, "volume": 558632.0}, {"date": "2023-04-25", "close": 51.4, "volume": 624664.0}, {"date": "2023-04-26", "close": 50.78, "volume": 639618.0}, {"date": "2023-04-27", "close": 51.64, "volume": 943194.0}, {"date": "2023-04-28", "close": 52.47, "volume": 767905.0}, {"date": "2023-05-01", "close": 51.9, "volume": 765902.0}, {"date": "2023-05-02", "close": 52.2, "volume": 865631.0}, {"date": "2023-05-03", "close": 52.82, "volume": 696734.0}, {"date": "2023-05-04", "close": 53.45, "volume": 687690.0}, {"date": "2023-05-05", "close": 54.36, "volume": 719297.0}, {"date": "2023-05-08", "close": 54.11, "volume": 797190.0}, {"date": "2023-05-09", "close": 53.54, "volume": 678851.0}, {"date": "2023-05-10", "close": 54.33, "volume": 630164.0}, {"date": "2023-05-11", "close": 53.4, "volume": 961098.0}, {"date": "2023-05-12", "close": 53.3, "volume": 483446.0}, {"date": "2023-05-15", "close": 53.06, "volume": 493041.0}, {"date": "2023-05-16", "close": 51.5, "volume": 687946.0}, {"date": "2023-05-17", "close": 52.23, "volume": 679526.0}, {"date": "2023-05-18", "close": 52.28, "volume": 894926.0}, {"date": "2023-05-19", "close": 52.08, "volume": 515245.0}, {"date": "2023-05-22", "close": 52.33, "volume": 464313.0}, {"date": "2023-05-23", "close": 51.7, "volume": 659885.0}, {"date": "2023-05-24", "close": 51.26, "volume": 500367.0}, {"date": "2023-05-25", "close": 51.24, "volume": 1144552.0}, {"date": "2023-05-26", "close": 52.05, "volume": 604528.0}, {"date": "2023-05-30", "close": 52.33, "volume": 652552.0}, {"date": "2023-05-31", "close": 51.98, "volume": 1015663.0}, {"date": "2023-06-01", "close": 51.78, "volume": 458972.0}, {"date": "2023-06-02", "close": 53.48, "volume": 726012.0}, {"date": "2023-06-05", "close": 52.62, "volume": 725648.0}, {"date": "2023-06-06", "close": 53.2, "volume": 512257.0}, {"date": "2023-06-07", "close": 53.55, "volume": 764332.0}, {"date": "2023-06-08", "close": 52.73, "volume": 619078.0}, {"date": "2023-06-09", "close": 51.39, "volume": 887678.0}, {"date": "2023-06-12", "close": 51.55, "volume": 1046493.0}, {"date": "2023-06-13", "close": 51.82, "volume": 720079.0}, {"date": "2023-06-14", "close": 52.3, "volume": 939224.0}, {"date": "2023-06-15", "close": 52.68, "volume": 584489.0}, {"date": "2023-06-16", "close": 52.86, "volume": 1042997.0}, {"date": "2023-06-20", "close": 52.39, "volume": 1034516.0}, {"date": "2023-06-21", "close": 52.39, "volume": 732092.0}, {"date": "2023-06-22", "close": 51.2, "volume": 925471.0}, {"date": "2023-06-23", "close": 50.09, "volume": 1328443.0}, {"date": "2023-06-26", "close": 51.06, "volume": 1075438.0}, {"date": "2023-06-27", "close": 51.88, "volume": 656427.0}, {"date": "2023-06-28", "close": 51.74, "volume": 670311.0}, {"date": "2023-06-29", "close": 52.28, "volume": 686233.0}, {"date": "2023-06-30", "close": 52.64, "volume": 1276070.0}, {"date": "2023-07-03", "close": 53.47, "volume": 392870.0}, {"date": "2023-07-05", "close": 53.73, "volume": 1553930.0}, {"date": "2023-07-06", "close": 53.51, "volume": 1006550.0}, {"date": "2023-07-07", "close": 53.11, "volume": 1040070.0}, {"date": "2023-07-10", "close": 53.16, "volume": 659559.0}, {"date": "2023-07-11", "close": 53.89, "volume": 1095971.0}, {"date": "2023-07-12", "close": 54.72, "volume": 828502.0}, {"date": "2023-07-13", "close": 54.86, "volume": 788412.0}, {"date": "2023-07-14", "close": 54.81, "volume": 1131660.0}, {"date": "2023-07-17", "close": 54.51, "volume": 930626.0}, {"date": "2023-07-18", "close": 52.78, "volume": 1590096.0}, {"date": "2023-07-19", "close": 52.64, "volume": 1305824.0}, {"date": "2023-07-20", "close": 51.88, "volume": 1839842.0}, {"date": "2023-07-21", "close": 52.65, "volume": 1332193.0}, {"date": "2023-07-24", "close": 52.95, "volume": 1616333.0}, {"date": "2023-07-25", "close": 52.72, "volume": 1972439.0}, {"date": "2023-07-26", "close": 53.63, "volume": 1426376.0}, {"date": "2023-07-27", "close": 52.14, "volume": 656110.0}, {"date": "2023-07-28", "close": 51.65, "volume": 659044.0}, {"date": "2023-07-31", "close": 51.7, "volume": 730352.0}, {"date": "2023-08-01", "close": 51.74, "volume": 1127666.0}, {"date": "2023-08-02", "close": 51.39, "volume": 720413.0}, {"date": "2023-08-03", "close": 51.34, "volume": 777699.0}, {"date": "2023-08-04", "close": 51.3, "volume": 505913.0}, {"date": "2023-08-07", "close": 51.75, "volume": 714907.0}, {"date": "2023-08-08", "close": 51.07, "volume": 475009.0}, {"date": "2023-08-09", "close": 51.1, "volume": 476423.0}, {"date": "2023-08-10", "close": 50.96, "volume": 467096.0}, {"date": "2023-08-11", "close": 51.25, "volume": 622380.0}, {"date": "2023-08-14", "close": 50.92, "volume": 334903.0}, {"date": "2023-08-15", "close": 50.6, "volume": 1576385.0}, {"date": "2023-08-16", "close": 50.71, "volume": 1102090.0}, {"date": "2023-08-17", "close": 50.28, "volume": 857151.0}, {"date": "2023-08-18", "close": 50.71, "volume": 563204.0}, {"date": "2023-08-21", "close": 50.25, "volume": 849383.0}, {"date": "2023-08-22", "close": 50.62, "volume": 400272.0}, {"date": "2023-08-23", "close": 51.82, "volume": 616179.0}, {"date": "2023-08-24", "close": 51.32, "volume": 504247.0}, {"date": "2023-08-25", "close": 51.58, "volume": 483653.0}, {"date": "2023-08-28", "close": 51.88, "volume": 1087644.0}, {"date": "2023-08-29", "close": 52.15, "volume": 765737.0}, {"date": "2023-08-30", "close": 52.35, "volume": 888718.0}, {"date": "2023-08-31", "close": 51.94, "volume": 868162.0}, {"date": "2023-09-01", "close": 52.29, "volume": 837465.0}, {"date": "2023-09-05", "close": 50.97, "volume": 843271.0}, {"date": "2023-09-06", "close": 50.94, "volume": 1007272.0}, {"date": "2023-09-07", "close": 51.19, "volume": 2049935.0}, {"date": "2023-09-08", "close": 50.69, "volume": 787831.0}, {"date": "2023-09-11", "close": 50.75, "volume": 1006108.0}, {"date": "2023-09-12", "close": 50.53, "volume": 1122139.0}, {"date": "2023-09-13", "close": 50.12, "volume": 732778.0}, {"date": "2023-09-14", "close": 51.54, "volume": 828027.0}, {"date": "2023-09-15", "close": 51.37, "volume": 1564216.0}, {"date": "2023-09-18", "close": 51.15, "volume": 625776.0}, {"date": "2023-09-19", "close": 50.9, "volume": 575838.0}, {"date": "2023-09-20", "close": 50.96, "volume": 588760.0}, {"date": "2023-09-21", "close": 49.24, "volume": 1075290.0}, {"date": "2023-09-22", "close": 49.05, "volume": 641454.0}, {"date": "2023-09-25", "close": 48.9, "volume": 580722.0}, {"date": "2023-09-26", "close": 48.05, "volume": 559245.0}, {"date": "2023-09-27", "close": 47.73, "volume": 613466.0}, {"date": "2023-09-28", "close": 47.6, "volume": 627634.0}, {"date": "2023-09-29", "close": 47.59, "volume": 891135.0}, {"date": "2023-10-02", "close": 46.77, "volume": 782031.0}, {"date": "2023-10-03", "close": 45.79, "volume": 551426.0}, {"date": "2023-10-04", "close": 46.16, "volume": 824553.0}, {"date": "2023-10-05", "close": 46.63, "volume": 848444.0}, {"date": "2023-10-06", "close": 46.44, "volume": 792568.0}, {"date": "2023-10-09", "close": 46.74, "volume": 655321.0}, {"date": "2023-10-10", "close": 46.68, "volume": 820982.0}, {"date": "2023-10-11", "close": 47.08, "volume": 1050160.0}, {"date": "2023-10-12", "close": 45.12, "volume": 2025140.0}, {"date": "2023-10-13", "close": 45.2, "volume": 1220485.0}, {"date": "2023-10-16", "close": 45.51, "volume": 1996012.0}, {"date": "2023-10-17", "close": 44.93, "volume": 1490882.0}, {"date": "2023-10-18", "close": 43.5, "volume": 1272088.0}, {"date": "2023-10-19", "close": 42.53, "volume": 1829675.0}, {"date": "2023-10-20", "close": 42.36, "volume": 1191128.0}, {"date": "2023-10-23", "close": 41.8, "volume": 944489.0}, {"date": "2023-10-24", "close": 41.83, "volume": 1074024.0}, {"date": "2023-10-25", "close": 40.74, "volume": 970985.0}, {"date": "2023-10-26", "close": 41.22, "volume": 1422443.0}, {"date": "2023-10-27", "close": 40.64, "volume": 620968.0}, {"date": "2023-10-30", "close": 41.55, "volume": 985785.0}, {"date": "2023-10-31", "close": 42.3, "volume": 2178878.0}, {"date": "2023-11-01", "close": 42.94, "volume": 803938.0}, {"date": "2023-11-02", "close": 43.68, "volume": 1100584.0}, {"date": "2023-11-03", "close": 44.2, "volume": 1121342.0}, {"date": "2023-11-06", "close": 43.26, "volume": 877164.0}, {"date": "2023-11-07", "close": 43.25, "volume": 465293.0}, {"date": "2023-11-08", "close": 43.63, "volume": 436019.0}, {"date": "2023-11-09", "close": 42.93, "volume": 1780802.0}, {"date": "2023-11-10", "close": 43.29, "volume": 538486.0}, {"date": "2023-11-13", "close": 42.45, "volume": 603883.0}, {"date": "2023-11-14", "close": 44.35, "volume": 1144050.0}, {"date": "2023-11-15", "close": 44.68, "volume": 908705.0}, {"date": "2023-11-16", "close": 44.5, "volume": 698298.0}, {"date": "2023-11-17", "close": 44.86, "volume": 842377.0}, {"date": "2023-11-20", "close": 45.22, "volume": 621990.0}, {"date": "2023-11-21", "close": 45.07, "volume": 826371.0}, {"date": "2023-11-22", "close": 45.57, "volume": 561724.0}, {"date": "2023-11-24", "close": 45.72, "volume": 253061.0}, {"date": "2023-11-27", "close": 45.61, "volume": 633361.0}, {"date": "2023-11-28", "close": 45.76, "volume": 850510.0}, {"date": "2023-11-29", "close": 46.22, "volume": 719997.0}, {"date": "2023-11-30", "close": 47.05, "volume": 1365703.0}, {"date": "2023-12-01", "close": 48.47, "volume": 1158547.0}, {"date": "2023-12-04", "close": 49.52, "volume": 1457816.0}, {"date": "2023-12-05", "close": 49.13, "volume": 1257852.0}, {"date": "2023-12-06", "close": 49.45, "volume": 1001750.0}, {"date": "2023-12-07", "close": 49.19, "volume": 840958.0}, {"date": "2023-12-08", "close": 49.46, "volume": 921225.0}, {"date": "2023-12-11", "close": 49.86, "volume": 579977.0}, {"date": "2023-12-12", "close": 50.02, "volume": 813041.0}, {"date": "2023-12-13", "close": 52.31, "volume": 1669065.0}, {"date": "2023-12-14", "close": 53.97, "volume": 2093447.0}, {"date": "2023-12-15", "close": 53.41, "volume": 2305049.0}, {"date": "2023-12-18", "close": 52.73, "volume": 2269297.0}, {"date": "2023-12-19", "close": 52.97, "volume": 1767742.0}, {"date": "2023-12-20", "close": 51.79, "volume": 936936.0}, {"date": "2023-12-21", "close": 52.05, "volume": 1492515.0}, {"date": "2023-12-22", "close": 52.71, "volume": 612200.0}, {"date": "2023-12-26", "close": 52.96, "volume": 318371.0}, {"date": "2023-12-27", "close": 53.46, "volume": 612800.0}, {"date": "2023-12-28", "close": 53.29, "volume": 657302.0}, {"date": "2023-12-29", "close": 52.67, "volume": 1222842.0}, {"date": "2024-01-02", "close": 52.97, "volume": 1076251.0}, {"date": "2024-01-03", "close": 51.52, "volume": 1169623.0}, {"date": "2024-01-04", "close": 51.91, "volume": 971290.0}, {"date": "2024-01-05", "close": 51.82, "volume": 995746.0}, {"date": "2024-01-08", "close": 52.86, "volume": 556658.0}, {"date": "2024-01-09", "close": 53.0, "volume": 1037279.0}, {"date": "2024-01-10", "close": 53.48, "volume": 800147.0}, {"date": "2024-01-11", "close": 52.75, "volume": 1275589.0}, {"date": "2024-01-12", "close": 53.26, "volume": 544221.0}, {"date": "2024-01-16", "close": 53.27, "volume": 1076275.0}, {"date": "2024-01-17", "close": 52.12, "volume": 723279.0}, {"date": "2024-01-18", "close": 52.33, "volume": 1474766.0}, {"date": "2024-01-19", "close": 53.72, "volume": 1500749.0}, {"date": "2024-01-22", "close": 53.78, "volume": 780738.0}, {"date": "2024-01-23", "close": 52.99, "volume": 836351.0}, {"date": "2024-01-24", "close": 51.98, "volume": 695113.0}, {"date": "2024-01-25", "close": 52.32, "volume": 511555.0}, {"date": "2024-01-26", "close": 52.33, "volume": 508865.0}, {"date": "2024-01-29", "close": 52.45, "volume": 1366753.0}, {"date": "2024-01-30", "close": 51.79, "volume": 613799.0}, {"date": "2024-01-31", "close": 51.52, "volume": 797821.0}, {"date": "2024-02-01", "close": 52.96, "volume": 1416155.0}, {"date": "2024-02-02", "close": 52.41, "volume": 1817366.0}, {"date": "2024-02-05", "close": 51.09, "volume": 982498.0}, {"date": "2024-02-06", "close": 51.47, "volume": 941735.0}, {"date": "2024-02-07", "close": 50.59, "volume": 1694327.0}, {"date": "2024-02-08", "close": 53.6, "volume": 2542374.0}, {"date": "2024-02-09", "close": 54.27, "volume": 1646264.0}, {"date": "2024-02-12", "close": 54.07, "volume": 1232958.0}, {"date": "2024-02-13", "close": 54.05, "volume": 1736314.0}, {"date": "2024-02-14", "close": 53.82, "volume": 896796.0}, {"date": "2024-02-15", "close": 54.33, "volume": 1256582.0}, {"date": "2024-02-16", "close": 54.74, "volume": 1230799.0}, {"date": "2024-02-20", "close": 54.8, "volume": 2027380.0}, {"date": "2024-02-21", "close": 54.78, "volume": 976523.0}, {"date": "2024-02-22", "close": 54.77, "volume": 920099.0}, {"date": "2024-02-23", "close": 54.27, "volume": 694533.0}, {"date": "2024-02-26", "close": 53.42, "volume": 1130647.0}, {"date": "2024-02-27", "close": 53.01, "volume": 1002804.0}, {"date": "2024-02-28", "close": 52.87, "volume": 1849038.0}, {"date": "2024-02-29", "close": 53.0, "volume": 2513809.0}, {"date": "2024-03-01", "close": 53.15, "volume": 1655774.0}, {"date": "2024-03-04", "close": 53.07, "volume": 2455854.0}, {"date": "2024-03-05", "close": 52.85, "volume": 1560102.0}, {"date": "2024-03-06", "close": 53.3, "volume": 1131296.0}, {"date": "2024-03-07", "close": 52.88, "volume": 873767.0}, {"date": "2024-03-08", "close": 53.23, "volume": 1362635.0}, {"date": "2024-03-11", "close": 53.0, "volume": 1462968.0}, {"date": "2024-03-12", "close": 53.18, "volume": 658469.0}, {"date": "2024-03-13", "close": 52.99, "volume": 753025.0}, {"date": "2024-03-14", "close": 52.56, "volume": 734271.0}, {"date": "2024-03-15", "close": 52.18, "volume": 1494028.0}, {"date": "2024-03-18", "close": 51.63, "volume": 1373586.0}, {"date": "2024-03-19", "close": 51.46, "volume": 971855.0}, {"date": "2024-03-20", "close": 52.0, "volume": 1548064.0}, {"date": "2024-03-21", "close": 52.82, "volume": 966451.0}, {"date": "2024-03-22", "close": 52.14, "volume": 827864.0}, {"date": "2024-03-25", "close": 51.82, "volume": 572893.0}, {"date": "2024-03-26", "close": 51.35, "volume": 710927.0}, {"date": "2024-03-27", "close": 52.07, "volume": 621833.0}, {"date": "2024-03-28", "close": 52.54, "volume": 1716467.0}, {"date": "2024-04-01", "close": 51.66, "volume": 698261.0}, {"date": "2024-04-02", "close": 51.22, "volume": 755979.0}, {"date": "2024-04-03", "close": 51.18, "volume": 709312.0}, {"date": "2024-04-04", "close": 51.23, "volume": 683981.0}, {"date": "2024-04-05", "close": 51.59, "volume": 925186.0}, {"date": "2024-04-08", "close": 52.63, "volume": 1152584.0}, {"date": "2024-04-09", "close": 53.28, "volume": 1307548.0}, {"date": "2024-04-10", "close": 51.82, "volume": 1154820.0}, {"date": "2024-04-11", "close": 51.78, "volume": 1712077.0}, {"date": "2024-04-12", "close": 51.2, "volume": 1094467.0}, {"date": "2024-04-15", "close": 50.57, "volume": 855511.0}, {"date": "2024-04-16", "close": 50.45, "volume": 1347391.0}, {"date": "2024-04-17", "close": 48.6, "volume": 2168980.0}, {"date": "2024-04-18", "close": 46.07, "volume": 2362509.0}, {"date": "2024-04-19", "close": 45.63, "volume": 2110461.0}, {"date": "2024-04-22", "close": 45.8, "volume": 1045995.0}, {"date": "2024-04-23", "close": 46.47, "volume": 1030941.0}, {"date": "2024-04-24", "close": 46.03, "volume": 1204621.0}, {"date": "2024-04-25", "close": 46.04, "volume": 1377631.0}, {"date": "2024-04-26", "close": 46.0, "volume": 767758.0}, {"date": "2024-04-29", "close": 46.49, "volume": 713674.0}, {"date": "2024-04-30", "close": 45.42, "volume": 1255682.0}, {"date": "2024-05-01", "close": 46.02, "volume": 777129.0}, {"date": "2024-05-02", "close": 46.67, "volume": 913594.0}, {"date": "2024-05-03", "close": 47.25, "volume": 1405088.0}, {"date": "2024-05-06", "close": 46.97, "volume": 559693.0}, {"date": "2024-05-07", "close": 47.4, "volume": 1037319.0}, {"date": "2024-05-08", "close": 47.38, "volume": 601381.0}, {"date": "2024-05-09", "close": 48.12, "volume": 671168.0}, {"date": "2024-05-10", "close": 47.72, "volume": 438721.0}, {"date": "2024-05-13", "close": 47.42, "volume": 2198646.0}, {"date": "2024-05-14", "close": 47.92, "volume": 827360.0}, {"date": "2024-05-15", "close": 48.14, "volume": 798610.0}, {"date": "2024-05-16", "close": 48.24, "volume": 654488.0}, {"date": "2024-05-17", "close": 48.06, "volume": 576973.0}, {"date": "2024-05-20", "close": 48.02, "volume": 835448.0}, {"date": "2024-05-21", "close": 48.19, "volume": 492373.0}, {"date": "2024-05-22", "close": 48.0, "volume": 593263.0}, {"date": "2024-05-23", "close": 46.27, "volume": 961160.0}, {"date": "2024-05-24", "close": 46.15, "volume": 729466.0}, {"date": "2024-05-28", "close": 45.98, "volume": 536593.0}, {"date": "2024-05-29", "close": 45.92, "volume": 626002.0}, {"date": "2024-05-30", "close": 46.58, "volume": 586098.0}, {"date": "2024-05-31", "close": 47.12, "volume": 885373.0}, {"date": "2024-06-03", "close": 46.69, "volume": 858772.0}, {"date": "2024-06-04", "close": 46.87, "volume": 713337.0}, {"date": "2024-06-05", "close": 46.71, "volume": 576704.0}, {"date": "2024-06-06", "close": 46.87, "volume": 950835.0}, {"date": "2024-06-07", "close": 46.5, "volume": 785512.0}, {"date": "2024-06-10", "close": 46.19, "volume": 1065165.0}, {"date": "2024-06-11", "close": 46.78, "volume": 1027416.0}, {"date": "2024-06-12", "close": 47.51, "volume": 1057401.0}, {"date": "2024-06-13", "close": 47.52, "volume": 1519639.0}, {"date": "2024-06-14", "close": 47.49, "volume": 737139.0}, {"date": "2024-06-17", "close": 47.47, "volume": 557786.0}, {"date": "2024-06-18", "close": 47.58, "volume": 577037.0}, {"date": "2024-06-20", "close": 47.06, "volume": 543983.0}, {"date": "2024-06-21", "close": 47.27, "volume": 1428415.0}, {"date": "2024-06-24", "close": 48.04, "volume": 523092.0}, {"date": "2024-06-25", "close": 47.42, "volume": 399771.0}, {"date": "2024-06-26", "close": 47.03, "volume": 1020501.0}, {"date": "2024-06-27", "close": 47.13, "volume": 1274772.0}, {"date": "2024-06-28", "close": 47.51, "volume": 1018977.0}, {"date": "2024-07-01", "close": 47.13, "volume": 635158.0}, {"date": "2024-07-02", "close": 47.48, "volume": 914622.0}, {"date": "2024-07-03", "close": 47.63, "volume": 353894.0}, {"date": "2024-07-05", "close": 47.8, "volume": 372873.0}, {"date": "2024-07-08", "close": 47.72, "volume": 734855.0}, {"date": "2024-07-09", "close": 47.89, "volume": 945465.0}, {"date": "2024-07-10", "close": 48.83, "volume": 811833.0}, {"date": "2024-07-11", "close": 50.59, "volume": 742886.0}, {"date": "2024-07-12", "close": 50.72, "volume": 753163.0}, {"date": "2024-07-15", "close": 51.08, "volume": 634270.0}, {"date": "2024-07-16", "close": 50.87, "volume": 917703.0}, {"date": "2024-07-17", "close": 51.44, "volume": 2162812.0}, {"date": "2024-07-18", "close": 52.94, "volume": 3803466.0}, {"date": "2024-07-19", "close": 53.4, "volume": 1674558.0}, {"date": "2024-07-22", "close": 54.19, "volume": 1193161.0}, {"date": "2024-07-23", "close": 53.79, "volume": 690119.0}, {"date": "2024-07-24", "close": 52.97, "volume": 988126.0}, {"date": "2024-07-25", "close": 52.68, "volume": 760880.0}, {"date": "2024-07-26", "close": 53.71, "volume": 636070.0}, {"date": "2024-07-29", "close": 54.27, "volume": 1085290.0}, {"date": "2024-07-30", "close": 55.04, "volume": 860462.0}, {"date": "2024-07-31", "close": 54.72, "volume": 878619.0}, {"date": "2024-08-01", "close": 55.0, "volume": 539482.0}, {"date": "2024-08-02", "close": 53.8, "volume": 735172.0}, {"date": "2024-08-05", "close": 51.35, "volume": 1305361.0}, {"date": "2024-08-06", "close": 52.31, "volume": 818884.0}, {"date": "2024-08-07", "close": 52.29, "volume": 1218239.0}, {"date": "2024-08-08", "close": 53.16, "volume": 693336.0}, {"date": "2024-08-09", "close": 53.58, "volume": 2019514.0}, {"date": "2024-08-12", "close": 53.01, "volume": 722231.0}, {"date": "2024-08-13", "close": 53.96, "volume": 1409370.0}, {"date": "2024-08-14", "close": 53.98, "volume": 482875.0}, {"date": "2024-08-15", "close": 54.43, "volume": 715749.0}, {"date": "2024-08-16", "close": 54.3, "volume": 670617.0}, {"date": "2024-08-19", "close": 54.73, "volume": 364909.0}, {"date": "2024-08-20", "close": 54.52, "volume": 592191.0}, {"date": "2024-08-21", "close": 54.52, "volume": 377836.0}, {"date": "2024-08-22", "close": 55.02, "volume": 547148.0}, {"date": "2024-08-23", "close": 56.41, "volume": 1110868.0}, {"date": "2024-08-26", "close": 56.54, "volume": 1627732.0}, {"date": "2024-08-27", "close": 56.89, "volume": 729005.0}, {"date": "2024-08-28", "close": 55.85, "volume": 643652.0}, {"date": "2024-08-29", "close": 56.15, "volume": 953311.0}, {"date": "2024-08-30", "close": 56.73, "volume": 908791.0}, {"date": "2024-09-03", "close": 56.97, "volume": 662301.0}, {"date": "2024-09-04", "close": 56.65, "volume": 774408.0}, {"date": "2024-09-05", "close": 56.44, "volume": 784509.0}, {"date": "2024-09-06", "close": 55.91, "volume": 1087362.0}, {"date": "2024-09-09", "close": 56.44, "volume": 1348083.0}, {"date": "2024-09-10", "close": 56.5, "volume": 1471433.0}, {"date": "2024-09-11", "close": 55.5, "volume": 1045484.0}, {"date": "2024-09-12", "close": 55.6, "volume": 1352599.0}, {"date": "2024-09-13", "close": 56.34, "volume": 659358.0}, {"date": "2024-09-16", "close": 56.67, "volume": 1561918.0}, {"date": "2024-09-17", "close": 56.38, "volume": 704694.0}, {"date": "2024-09-18", "close": 56.1, "volume": 1340991.0}, {"date": "2024-09-19", "close": 56.67, "volume": 1484622.0}, {"date": "2024-09-20", "close": 55.51, "volume": 1637345.0}, {"date": "2024-09-23", "close": 55.8, "volume": 2375240.0}, {"date": "2024-09-24", "close": 56.32, "volume": 2752829.0}, {"date": "2024-09-25", "close": 55.96, "volume": 1200545.0}, {"date": "2024-09-26", "close": 55.48, "volume": 2907169.0}, {"date": "2024-09-27", "close": 56.04, "volume": 1445092.0}, {"date": "2024-09-30", "close": 55.98, "volume": 1790156.0}, {"date": "2024-10-01", "close": 55.12, "volume": 712610.0}, {"date": "2024-10-02", "close": 54.93, "volume": 668283.0}, {"date": "2024-10-03", "close": 54.79, "volume": 936821.0}, {"date": "2024-10-04", "close": 54.77, "volume": 1091856.0}, {"date": "2024-10-07", "close": 54.18, "volume": 2295361.0}, {"date": "2024-10-08", "close": 53.99, "volume": 907828.0}, {"date": "2024-10-09", "close": 54.18, "volume": 2004881.0}, {"date": "2024-10-10", "close": 53.76, "volume": 1204202.0}, {"date": "2024-10-11", "close": 54.56, "volume": 924225.0}, {"date": "2024-10-14", "close": 54.49, "volume": 673191.0}, {"date": "2024-10-15", "close": 55.16, "volume": 1423142.0}, {"date": "2024-10-16", "close": 55.9, "volume": 3523287.0}, {"date": "2024-10-17", "close": 54.69, "volume": 2251882.0}, {"date": "2024-10-18", "close": 55.25, "volume": 1179451.0}, {"date": "2024-10-21", "close": 54.55, "volume": 2029466.0}, {"date": "2024-10-22", "close": 55.0, "volume": 1699407.0}, {"date": "2024-10-23", "close": 55.22, "volume": 1488097.0}, {"date": "2024-10-24", "close": 54.55, "volume": 1385405.0}, {"date": "2024-10-25", "close": 53.61, "volume": 1230474.0}, {"date": "2024-10-28", "close": 53.57, "volume": 908693.0}, {"date": "2024-10-29", "close": 52.84, "volume": 645872.0}, {"date": "2024-10-30", "close": 53.4, "volume": 710190.0}, {"date": "2024-10-31", "close": 52.49, "volume": 1016812.0}, {"date": "2024-11-01", "close": 52.72, "volume": 695617.0}, {"date": "2024-11-04", "close": 52.59, "volume": 671103.0}, {"date": "2024-11-05", "close": 53.05, "volume": 582296.0}, {"date": "2024-11-06", "close": 52.84, "volume": 1642803.0}, {"date": "2024-11-07", "close": 52.75, "volume": 1178947.0}, {"date": "2024-11-08", "close": 53.55, "volume": 990642.0}, {"date": "2024-11-11", "close": 53.41, "volume": 994204.0}, {"date": "2024-11-12", "close": 52.85, "volume": 1013395.0}, {"date": "2024-11-13", "close": 53.63, "volume": 666610.0}, {"date": "2024-11-14", "close": 52.44, "volume": 691485.0}, {"date": "2024-11-15", "close": 52.44, "volume": 609103.0}, {"date": "2024-11-18", "close": 52.65, "volume": 621881.0}, {"date": "2024-11-19", "close": 52.99, "volume": 773366.0}, {"date": "2024-11-20", "close": 52.77, "volume": 1057630.0}, {"date": "2024-11-21", "close": 52.69, "volume": 592073.0}, {"date": "2024-11-22", "close": 53.75, "volume": 806318.0}, {"date": "2024-11-25", "close": 54.47, "volume": 875086.0}, {"date": "2024-11-26", "close": 53.85, "volume": 593341.0}, {"date": "2024-11-27", "close": 54.08, "volume": 1261703.0}, {"date": "2024-11-29", "close": 53.45, "volume": 708315.0}, {"date": "2024-12-02", "close": 52.98, "volume": 788481.0}, {"date": "2024-12-03", "close": 52.76, "volume": 701590.0}, {"date": "2024-12-04", "close": 52.42, "volume": 599155.0}, {"date": "2024-12-05", "close": 52.03, "volume": 1267685.0}, {"date": "2024-12-06", "close": 51.56, "volume": 574370.0}, {"date": "2024-12-09", "close": 52.78, "volume": 954727.0}, {"date": "2024-12-10", "close": 52.28, "volume": 1061428.0}, {"date": "2024-12-11", "close": 52.05, "volume": 688469.0}, {"date": "2024-12-12", "close": 52.1, "volume": 526119.0}, {"date": "2024-12-13", "close": 52.8, "volume": 770735.0}, {"date": "2024-12-16", "close": 52.45, "volume": 1001027.0}, {"date": "2024-12-17", "close": 52.01, "volume": 863394.0}, {"date": "2024-12-18", "close": 50.06, "volume": 1045010.0}, {"date": "2024-12-19", "close": 49.6, "volume": 2008636.0}, {"date": "2024-12-20", "close": 50.73, "volume": 2773732.0}, {"date": "2024-12-23", "close": 50.52, "volume": 787366.0}, {"date": "2024-12-24", "close": 50.82, "volume": 325403.0}, {"date": "2024-12-26", "close": 51.04, "volume": 603417.0}, {"date": "2024-12-27", "close": 50.37, "volume": 873809.0}, {"date": "2024-12-30", "close": 50.08, "volume": 2077432.0}, {"date": "2024-12-31", "close": 50.13, "volume": 979672.0}, {"date": "2025-01-02", "close": 49.48, "volume": 728968.0}, {"date": "2025-01-03", "close": 50.22, "volume": 598543.0}, {"date": "2025-01-06", "close": 49.82, "volume": 775694.0}, {"date": "2025-01-07", "close": 49.52, "volume": 524575.0}, {"date": "2025-01-08", "close": 49.36, "volume": 601537.0}, {"date": "2025-01-10", "close": 48.46, "volume": 522115.0}, {"date": "2025-01-13", "close": 49.16, "volume": 628429.0}, {"date": "2025-01-14", "close": 49.95, "volume": 647372.0}, {"date": "2025-01-15", "close": 50.11, "volume": 781424.0}, {"date": "2025-01-16", "close": 51.41, "volume": 973819.0}, {"date": "2025-01-17", "close": 50.78, "volume": 732175.0}, {"date": "2025-01-21", "close": 53.2, "volume": 907284.0}, {"date": "2025-01-22", "close": 52.37, "volume": 1039189.0}, {"date": "2025-01-23", "close": 53.03, "volume": 1413006.0}, {"date": "2025-01-24", "close": 53.37, "volume": 1168775.0}, {"date": "2025-01-27", "close": 53.75, "volume": 1161091.0}, {"date": "2025-01-28", "close": 53.52, "volume": 972976.0}, {"date": "2025-01-29", "close": 52.82, "volume": 475240.0}, {"date": "2025-01-30", "close": 53.55, "volume": 705479.0}, {"date": "2025-01-31", "close": 53.39, "volume": 779536.0}, {"date": "2025-02-03", "close": 53.15, "volume": 1418922.0}, {"date": "2025-02-04", "close": 53.75, "volume": 1726887.0}, {"date": "2025-02-05", "close": 53.8, "volume": 1426539.0}, {"date": "2025-02-06", "close": 55.15, "volume": 6194722.0}, {"date": "2025-02-07", "close": 54.9, "volume": 1341424.0}, {"date": "2025-02-10", "close": 55.0, "volume": 1751208.0}, {"date": "2025-02-11", "close": 56.02, "volume": 1399267.0}, {"date": "2025-02-12", "close": 55.27, "volume": 902892.0}, {"date": "2025-02-13", "close": 55.85, "volume": 906826.0}, {"date": "2025-02-14", "close": 55.61, "volume": 504266.0}, {"date": "2025-02-18", "close": 55.74, "volume": 512574.0}, {"date": "2025-02-19", "close": 55.62, "volume": 502011.0}, {"date": "2025-02-20", "close": 55.77, "volume": 503377.0}, {"date": "2025-02-21", "close": 55.71, "volume": 1527507.0}, {"date": "2025-02-24", "close": 56.15, "volume": 517034.0}, {"date": "2025-02-25", "close": 56.66, "volume": 1308359.0}, {"date": "2025-02-26", "close": 56.82, "volume": 763503.0}, {"date": "2025-02-27", "close": 56.98, "volume": 1182106.0}, {"date": "2025-02-28", "close": 57.08, "volume": 1905047.0}, {"date": "2025-03-03", "close": 57.02, "volume": 831876.0}, {"date": "2025-03-04", "close": 56.64, "volume": 1052111.0}, {"date": "2025-03-05", "close": 57.99, "volume": 2616521.0}, {"date": "2025-03-06", "close": 57.64, "volume": 2294979.0}, {"date": "2025-03-07", "close": 57.5, "volume": 1160884.0}, {"date": "2025-03-10", "close": 55.84, "volume": 1525905.0}, {"date": "2025-03-11", "close": 56.1, "volume": 1569636.0}, {"date": "2025-03-12", "close": 56.09, "volume": 1200658.0}, {"date": "2025-03-13", "close": 54.3, "volume": 913360.0}, {"date": "2025-03-14", "close": 55.08, "volume": 1169708.0}, {"date": "2025-03-17", "close": 55.58, "volume": 912445.0}, {"date": "2025-03-18", "close": 55.16, "volume": 1336229.0}, {"date": "2025-03-19", "close": 55.15, "volume": 1175812.0}, {"date": "2025-03-20", "close": 54.97, "volume": 994151.0}, {"date": "2025-03-21", "close": 53.51, "volume": 1625242.0}, {"date": "2025-03-24", "close": 54.27, "volume": 978201.0}, {"date": "2025-03-25", "close": 54.1, "volume": 1335001.0}, {"date": "2025-03-26", "close": 54.41, "volume": 719946.0}, {"date": "2025-03-27", "close": 54.25, "volume": 736302.0}, {"date": "2025-03-28", "close": 53.65, "volume": 839516.0}, {"date": "2025-03-31", "close": 53.96, "volume": 1152475.0}, {"date": "2025-04-01", "close": 53.91, "volume": 945784.0}, {"date": "2025-04-02", "close": 54.05, "volume": 1031715.0}, {"date": "2025-04-03", "close": 50.03, "volume": 2622802.0}, {"date": "2025-04-04", "close": 47.68, "volume": 2146775.0}, {"date": "2025-04-07", "close": 45.28, "volume": 3079384.0}, {"date": "2025-04-08", "close": 43.07, "volume": 2070873.0}, {"date": "2025-04-09", "close": 46.33, "volume": 2675100.0}, {"date": "2025-04-10", "close": 44.72, "volume": 2512589.0}, {"date": "2025-04-11", "close": 45.64, "volume": 1763108.0}, {"date": "2025-04-14", "close": 46.47, "volume": 1519890.0}, {"date": "2025-04-15", "close": 46.6, "volume": 2045314.0}, {"date": "2025-04-16", "close": 46.85, "volume": 2126849.0}, {"date": "2025-04-17", "close": 47.55, "volume": 2872277.0}, {"date": "2025-04-21", "close": 45.46, "volume": 2345920.0}, {"date": "2025-04-22", "close": 46.35, "volume": 1405159.0}, {"date": "2025-04-23", "close": 47.1, "volume": 1825390.0}, {"date": "2025-04-24", "close": 47.63, "volume": 1440125.0}, {"date": "2025-04-25", "close": 47.31, "volume": 801446.0}, {"date": "2025-04-28", "close": 47.75, "volume": 1045647.0}, {"date": "2025-04-29", "close": 47.58, "volume": 778202.0}, {"date": "2025-04-30", "close": 47.58, "volume": 1176718.0}, {"date": "2025-05-01", "close": 48.1, "volume": 1169248.0}, {"date": "2025-05-02", "close": 49.02, "volume": 986465.0}, {"date": "2025-05-05", "close": 48.86, "volume": 1279461.0}, {"date": "2025-05-06", "close": 48.57, "volume": 1312830.0}, {"date": "2025-05-07", "close": 48.68, "volume": 1401989.0}, {"date": "2025-05-08", "close": 49.41, "volume": 1078169.0}, {"date": "2025-05-09", "close": 49.53, "volume": 978399.0}, {"date": "2025-05-12", "close": 51.31, "volume": 1686183.0}, {"date": "2025-05-13", "close": 50.89, "volume": 1137470.0}, {"date": "2025-05-14", "close": 50.4, "volume": 1074995.0}, {"date": "2025-05-15", "close": 50.9, "volume": 739397.0}, {"date": "2025-05-16", "close": 51.12, "volume": 1212238.0}, {"date": "2025-05-19", "close": 50.94, "volume": 871997.0}, {"date": "2025-05-20", "close": 50.34, "volume": 713655.0}, {"date": "2025-05-21", "close": 48.71, "volume": 750406.0}, {"date": "2025-05-22", "close": 48.48, "volume": 1005336.0}, {"date": "2025-05-23", "close": 48.16, "volume": 897056.0}, {"date": "2025-05-27", "close": 49.03, "volume": 1262450.0}, {"date": "2025-05-28", "close": 49.03, "volume": 1543242.0}, {"date": "2025-05-29", "close": 49.73, "volume": 1132448.0}, {"date": "2025-05-30", "close": 49.43, "volume": 1455427.0}, {"date": "2025-06-02", "close": 49.49, "volume": 887227.0}, {"date": "2025-06-03", "close": 49.36, "volume": 873541.0}, {"date": "2025-06-04", "close": 48.71, "volume": 1645399.0}, {"date": "2025-06-05", "close": 49.04, "volume": 828684.0}, {"date": "2025-06-06", "close": 49.55, "volume": 1289805.0}, {"date": "2025-06-09", "close": 49.85, "volume": 1124057.0}, {"date": "2025-06-10", "close": 49.86, "volume": 1426300.0}, {"date": "2025-06-11", "close": 49.61, "volume": 1071816.0}, {"date": "2025-06-12", "close": 49.68, "volume": 921867.0}, {"date": "2025-06-13", "close": 49.42, "volume": 1274126.0}, {"date": "2025-06-16", "close": 49.03, "volume": 861122.0}, {"date": "2025-06-17", "close": 48.76, "volume": 832685.0}, {"date": "2025-06-18", "close": 49.13, "volume": 789621.0}, {"date": "2025-06-20", "close": 49.14, "volume": 1401790.0}, {"date": "2025-06-23", "close": 50.11, "volume": 1065809.0}, {"date": "2025-06-24", "close": 50.51, "volume": 1126068.0}, {"date": "2025-06-25", "close": 48.63, "volume": 1523510.0}, {"date": "2025-06-26", "close": 49.06, "volume": 1169786.0}, {"date": "2025-06-27", "close": 48.95, "volume": 2856237.0}, {"date": "2025-06-30", "close": 48.13, "volume": 3028106.0}, {"date": "2025-07-01", "close": 48.37, "volume": 2725960.0}, {"date": "2025-07-02", "close": 49.4, "volume": 2350537.0}, {"date": "2025-07-03", "close": 49.17, "volume": 593038.0}, {"date": "2025-07-07", "close": 48.68, "volume": 1538765.0}, {"date": "2025-07-08", "close": 48.53, "volume": 1222238.0}, {"date": "2025-07-09", "close": 48.26, "volume": 1090426.0}, {"date": "2025-07-10", "close": 49.09, "volume": 1269989.0}, {"date": "2025-07-11", "close": 49.43, "volume": 1172734.0}, {"date": "2025-07-14", "close": 49.74, "volume": 1848807.0}, {"date": "2025-07-15", "close": 49.05, "volume": 1495679.0}, {"date": "2025-07-16", "close": 49.31, "volume": 2214271.0}, {"date": "2025-07-17", "close": 49.37, "volume": 3697250.0}, {"date": "2025-07-18", "close": 49.99, "volume": 2075395.0}, {"date": "2025-07-21", "close": 49.87, "volume": 1355217.0}, {"date": "2025-07-22", "close": 50.51, "volume": 1672381.0}, {"date": "2025-07-23", "close": 51.04, "volume": 1234939.0}, {"date": "2025-07-24", "close": 50.13, "volume": 1040608.0}, {"date": "2025-07-25", "close": 49.83, "volume": 929207.0}, {"date": "2025-07-28", "close": 48.8, "volume": 999773.0}, {"date": "2025-07-29", "close": 50.07, "volume": 925321.0}, {"date": "2025-07-30", "close": 49.27, "volume": 906389.0}, {"date": "2025-07-31", "close": 48.72, "volume": 672620.0}, {"date": "2025-08-01", "close": 47.88, "volume": 810800.0}, {"date": "2025-08-04", "close": 48.16, "volume": 740571.0}, {"date": "2025-08-05", "close": 48.75, "volume": 985722.0}, {"date": "2025-08-06", "close": 48.16, "volume": 555393.0}, {"date": "2025-08-07", "close": 48.36, "volume": 563193.0}, {"date": "2025-08-08", "close": 48.05, "volume": 606095.0}, {"date": "2025-08-11", "close": 47.58, "volume": 914880.0}, {"date": "2025-08-12", "close": 48.28, "volume": 484554.0}, {"date": "2025-08-13", "close": 49.02, "volume": 772763.0}, {"date": "2025-08-14", "close": 48.52, "volume": 481295.0}, {"date": "2025-08-15", "close": 48.9, "volume": 680997.0}, {"date": "2025-08-18", "close": 48.5, "volume": 660853.0}, {"date": "2025-08-19", "close": 50.59, "volume": 858881.0}, {"date": "2025-08-20", "close": 50.01, "volume": 873649.0}, {"date": "2025-08-21", "close": 49.55, "volume": 561009.0}, {"date": "2025-08-22", "close": 51.57, "volume": 909544.0}, {"date": "2025-08-25", "close": 51.28, "volume": 596209.0}, {"date": "2025-08-26", "close": 51.16, "volume": 656440.0}, {"date": "2025-08-27", "close": 52.44, "volume": 2172895.0}, {"date": "2025-08-28", "close": 52.25, "volume": 677599.0}, {"date": "2025-08-29", "close": 52.6, "volume": 1085482.0}, {"date": "2025-09-02", "close": 51.27, "volume": 750249.0}, {"date": "2025-09-03", "close": 51.86, "volume": 670863.0}, {"date": "2025-09-04", "close": 52.03, "volume": 1576162.0}, {"date": "2025-09-05", "close": 52.25, "volume": 1122442.0}, {"date": "2025-09-08", "close": 52.14, "volume": 1004090.0}, {"date": "2025-09-09", "close": 51.25, "volume": 909554.0}, {"date": "2025-09-10", "close": 51.09, "volume": 1064128.0}, {"date": "2025-09-11", "close": 52.64, "volume": 690226.0}, {"date": "2025-09-12", "close": 52.19, "volume": 759288.0}, {"date": "2025-09-15", "close": 51.9, "volume": 550175.0}, {"date": "2025-09-16", "close": 52.03, "volume": 792708.0}, {"date": "2025-09-17", "close": 51.72, "volume": 786786.0}, {"date": "2025-09-18", "close": 52.34, "volume": 828299.0}, {"date": "2025-09-19", "close": 51.71, "volume": 1282582.0}, {"date": "2025-09-22", "close": 52.0, "volume": 620417.0}, {"date": "2025-09-23", "close": 51.85, "volume": 556352.0}, {"date": "2025-09-24", "close": 51.13, "volume": 1015968.0}, {"date": "2025-09-25", "close": 51.19, "volume": 742746.0}, {"date": "2025-09-26", "close": 51.37, "volume": 760854.0}, {"date": "2025-09-29", "close": 51.53, "volume": 739927.0}, {"date": "2025-09-30", "close": 51.47, "volume": 1741478.0}, {"date": "2025-10-01", "close": 52.07, "volume": 1161744.0}, {"date": "2025-10-02", "close": 51.5, "volume": 776523.0}, {"date": "2025-10-03", "close": 51.7, "volume": 928764.0}, {"date": "2025-10-06", "close": 51.57, "volume": 982249.0}, {"date": "2025-10-07", "close": 51.66, "volume": 675161.0}, {"date": "2025-10-08", "close": 51.69, "volume": 777698.0}, {"date": "2025-10-09", "close": 51.29, "volume": 691333.0}, {"date": "2025-10-10", "close": 50.26, "volume": 684264.0}, {"date": "2025-10-13", "close": 51.48, "volume": 1220532.0}, {"date": "2025-10-14", "close": 51.93, "volume": 1518453.0}, {"date": "2025-10-15", "close": 53.67, "volume": 2045232.0}, {"date": "2025-10-16", "close": 54.42, "volume": 1951486.0}, {"date": "2025-10-17", "close": 55.11, "volume": 1749725.0}, {"date": "2025-10-20", "close": 56.05, "volume": 1409891.0}, {"date": "2025-10-21", "close": 55.51, "volume": 990129.0}, {"date": "2025-10-22", "close": 55.65, "volume": 1097707.0}, {"date": "2025-10-23", "close": 55.72, "volume": 1087282.0}, {"date": "2025-10-24", "close": 56.1, "volume": 1014929.0}, {"date": "2025-10-27", "close": 56.57, "volume": 1088621.0}, {"date": "2025-10-28", "close": 56.15, "volume": 1077266.0}, {"date": "2025-10-29", "close": 55.67, "volume": 1385194.0}, {"date": "2025-10-30", "close": 55.83, "volume": 953045.0}, {"date": "2025-10-31", "close": 55.28, "volume": 1006763.0}, {"date": "2025-11-03", "close": 55.26, "volume": 1013904.0}, {"date": "2025-11-04", "close": 55.04, "volume": 725902.0}, {"date": "2025-11-05", "close": 55.32, "volume": 934907.0}, {"date": "2025-11-06", "close": 55.13, "volume": 832770.0}, {"date": "2025-11-07", "close": 56.28, "volume": 900091.0}, {"date": "2025-11-10", "close": 56.03, "volume": 633458.0}, {"date": "2025-11-11", "close": 56.64, "volume": 514094.0}, {"date": "2025-11-12", "close": 56.13, "volume": 575201.0}, {"date": "2025-11-13", "close": 56.06, "volume": 912580.0}, {"date": "2025-11-14", "close": 55.73, "volume": 627759.0}, {"date": "2025-11-17", "close": 55.69, "volume": 773423.0}, {"date": "2025-11-18", "close": 55.84, "volume": 549262.0}, {"date": "2025-11-19", "close": 54.99, "volume": 1069783.0}, {"date": "2025-11-20", "close": 55.28, "volume": 928005.0}, {"date": "2025-11-21", "close": 56.32, "volume": 748754.0}, {"date": "2025-11-24", "close": 56.56, "volume": 916501.0}, {"date": "2025-11-25", "close": 57.01, "volume": 943567.0}, {"date": "2025-11-26", "close": 57.52, "volume": 804925.0}, {"date": "2025-11-28", "close": 57.24, "volume": 387743.0}, {"date": "2025-12-01", "close": 57.02, "volume": 667224.0}, {"date": "2025-12-02", "close": 56.41, "volume": 1192016.0}, {"date": "2025-12-03", "close": 55.93, "volume": 808105.0}, {"date": "2025-12-04", "close": 56.77, "volume": 1603993.0}, {"date": "2025-12-05", "close": 57.85, "volume": 1710814.0}, {"date": "2025-12-08", "close": 57.39, "volume": 1144784.0}, {"date": "2025-12-09", "close": 57.22, "volume": 1322709.0}, {"date": "2025-12-10", "close": 58.58, "volume": 920345.0}, {"date": "2025-12-11", "close": 59.03, "volume": 753885.0}, {"date": "2025-12-12", "close": 58.19, "volume": 1028787.0}, {"date": "2025-12-15", "close": 58.33, "volume": 910005.0}, {"date": "2025-12-16", "close": 58.02, "volume": 788555.0}, {"date": "2025-12-17", "close": 58.6, "volume": 887584.0}, {"date": "2025-12-18", "close": 58.39, "volume": 517981.0}, {"date": "2025-12-19", "close": 58.11, "volume": 1724727.0}, {"date": "2025-12-22", "close": 57.81, "volume": 809917.0}, {"date": "2025-12-23", "close": 57.31, "volume": 890060.0}, {"date": "2025-12-24", "close": 58.42, "volume": 480219.0}, {"date": "2025-12-26", "close": 58.28, "volume": 606003.0}, {"date": "2025-12-29", "close": 58.01, "volume": 827053.0}, {"date": "2025-12-30", "close": 58.14, "volume": 886227.0}, {"date": "2025-12-31", "close": 57.27, "volume": 908690.0}, {"date": "2026-01-02", "close": 57.9, "volume": 776226.0}, {"date": "2026-01-05", "close": 58.36, "volume": 975032.0}, {"date": "2026-01-06", "close": 57.77, "volume": 810342.0}, {"date": "2026-01-07", "close": 58.33, "volume": 1388746.0}, {"date": "2026-01-08", "close": 58.89, "volume": 660715.0}, {"date": "2026-01-09", "close": 59.21, "volume": 677998.0}, {"date": "2026-01-12", "close": 58.87, "volume": 821757.0}, {"date": "2026-01-13", "close": 59.11, "volume": 1289122.0}, {"date": "2026-01-14", "close": 59.15, "volume": 756412.0}, {"date": "2026-01-15", "close": 59.31, "volume": 792627.0}, {"date": "2026-01-16", "close": 59.9, "volume": 883060.0}, {"date": "2026-01-20", "close": 58.84, "volume": 1093064.0}, {"date": "2026-01-21", "close": 58.53, "volume": 1525368.0}, {"date": "2026-01-22", "close": 57.2, "volume": 1451369.0}, {"date": "2026-01-23", "close": 57.42, "volume": 905891.0}, {"date": "2026-01-26", "close": 57.08, "volume": 774735.0}, {"date": "2026-01-27", "close": 57.43, "volume": 880345.0}, {"date": "2026-01-28", "close": 56.87, "volume": 1416826.0}, {"date": "2026-01-29", "close": 58.18, "volume": 972950.0}, {"date": "2026-01-30", "close": 58.03, "volume": 953577.0}, {"date": "2026-02-02", "close": 57.51, "volume": 1051784.0}, {"date": "2026-02-03", "close": 58.29, "volume": 1287119.0}, {"date": "2026-02-04", "close": 58.44, "volume": 1690950.0}, {"date": "2026-02-05", "close": 59.75, "volume": 1960896.0}, {"date": "2026-02-06", "close": 59.79, "volume": 1627157.0}, {"date": "2026-02-09", "close": 59.62, "volume": 1287945.0}, {"date": "2026-02-10", "close": 60.14, "volume": 1200869.0}, {"date": "2026-02-11", "close": 59.38, "volume": 653557.0}, {"date": "2026-02-12", "close": 58.02, "volume": 1444174.0}, {"date": "2026-02-13", "close": 58.92, "volume": 1315547.0}, {"date": "2026-02-17", "close": 60.05, "volume": 1275253.0}, {"date": "2026-02-18", "close": 60.4, "volume": 1385984.0}, {"date": "2026-02-19", "close": 60.73, "volume": 1208497.0}, {"date": "2026-02-20", "close": 62.08, "volume": 1323602.0}, {"date": "2026-02-23", "close": 62.0, "volume": 1108930.0}, {"date": "2026-02-24", "close": 62.21, "volume": 1143272.0}, {"date": "2026-02-25", "close": 62.5, "volume": 1191653.0}, {"date": "2026-02-26", "close": 63.48, "volume": 1250538.0}, {"date": "2026-02-27", "close": 63.14, "volume": 1350510.0}, {"date": "2026-03-02", "close": 63.5, "volume": 792045.0}, {"date": "2026-03-03", "close": 62.67, "volume": 1044322.0}, {"date": "2026-03-04", "close": 62.45, "volume": 816397.0}, {"date": "2026-03-05", "close": 61.4, "volume": 937686.0}, {"date": "2026-03-06", "close": 59.85, "volume": 835710.0}, {"date": "2026-03-09", "close": 60.52, "volume": 1075126.0}, {"date": "2026-03-10", "close": 61.13, "volume": 793978.0}, {"date": "2026-03-11", "close": 61.05, "volume": 1075085.0}, {"date": "2026-03-12", "close": 60.18, "volume": 1123173.0}, {"date": "2026-03-13", "close": 60.11, "volume": 970040.0}, {"date": "2026-03-16", "close": 60.99, "volume": 866464.0}, {"date": "2026-03-17", "close": 60.84, "volume": 936879.0}, {"date": "2026-03-18", "close": 59.99, "volume": 784472.0}, {"date": "2026-03-19", "close": 58.83, "volume": 1161341.0}, {"date": "2026-03-20", "close": 57.0, "volume": 2414425.0}, {"date": "2026-03-23", "close": 58.06, "volume": 1435600.0}, {"date": "2026-03-24", "close": 57.77, "volume": 959938.0}, {"date": "2026-03-25", "close": 58.29, "volume": 1120478.0}, {"date": "2026-03-26", "close": 58.17, "volume": 1245595.0}, {"date": "2026-03-27", "close": 57.18, "volume": 887885.0}, {"date": "2026-03-30", "close": 57.26, "volume": 727400.0}, {"date": "2026-03-31", "close": 57.85, "volume": 1069489.0}, {"date": "2026-04-01", "close": 58.65, "volume": 852919.0}, {"date": "2026-04-02", "close": 58.67, "volume": 926020.0}, {"date": "2026-04-06", "close": 58.45, "volume": 517695.0}, {"date": "2026-04-07", "close": 59.06, "volume": 571409.0}, {"date": "2026-04-08", "close": 60.22, "volume": 1197563.0}, {"date": "2026-04-09", "close": 60.47, "volume": 537277.0}, {"date": "2026-04-10", "close": 60.68, "volume": 590175.0}, {"date": "2026-04-13", "close": 60.43, "volume": 730891.0}, {"date": "2026-04-14", "close": 61.1, "volume": 878507.0}, {"date": "2026-04-15", "close": 61.33, "volume": 547255.0}, {"date": "2026-04-16", "close": 62.4, "volume": 1020617.0}, {"date": "2026-04-17", "close": 63.75, "volume": 743009.0}, {"date": "2026-04-20", "close": 64.4, "volume": 753976.0}, {"date": "2026-04-21", "close": 63.21, "volume": 850464.0}, {"date": "2026-04-22", "close": 63.35, "volume": 1255009.0}, {"date": "2026-04-23", "close": 62.85, "volume": 1119820.0}, {"date": "2026-04-24", "close": 61.37, "volume": 1183855.0}, {"date": "2026-04-27", "close": 62.07, "volume": 891663.0}, {"date": "2026-04-28", "close": 62.48, "volume": 950634.0}, {"date": "2026-04-29", "close": 61.38, "volume": 980427.0}, {"date": "2026-04-30", "close": 62.01, "volume": 1242548.0}, {"date": "2026-05-01", "close": 62.14, "volume": 1597292.0}, {"date": "2026-05-04", "close": 61.06, "volume": 961001.0}, {"date": "2026-05-05", "close": 61.73, "volume": 758674.0}, {"date": "2026-05-06", "close": 62.52, "volume": 963304.0}, {"date": "2026-05-07", "close": 62.42, "volume": 885738.0}, {"date": "2026-05-08", "close": 62.75, "volume": 714289.0}, {"date": "2026-05-11", "close": 62.38, "volume": 579620.0}, {"date": "2026-05-12", "close": 62.39, "volume": 735401.0}, {"date": "2026-05-13", "close": 61.86, "volume": 745542.0}, {"date": "2026-05-14", "close": 61.33, "volume": 657549.0}, {"date": "2026-05-15", "close": 60.83, "volume": 804046.0}, {"date": "2026-05-18", "close": 61.52, "volume": 581122.0}, {"date": "2026-05-19", "close": 61.64, "volume": 919744.0}, {"date": "2026-05-20", "close": 62.27, "volume": 749356.0}, {"date": "2026-05-21", "close": 62.44, "volume": 682252.0}, {"date": "2026-05-22", "close": 63.28, "volume": 970038.0}, {"date": "2026-05-26", "close": 64.04, "volume": 1075918.0}, {"date": "2026-05-27", "close": 63.06, "volume": 1203124.0}, {"date": "2026-05-28", "close": 62.56, "volume": 999634.0}, {"date": "2026-05-29", "close": 61.87, "volume": 1491823.0}, {"date": "2026-06-01", "close": 59.69, "volume": 898555.0}, {"date": "2026-06-02", "close": 60.05, "volume": 730277.0}, {"date": "2026-06-03", "close": 60.4, "volume": 903382.0}, {"date": "2026-06-04", "close": 61.68, "volume": 1740711.0}, {"date": "2026-06-05", "close": 61.58, "volume": 986024.0}, {"date": "2026-06-08", "close": 60.89, "volume": 692843.0}, {"date": "2026-06-09", "close": 62.92, "volume": 934101.0}, {"date": "2026-06-10", "close": 62.41, "volume": 730341.0}, {"date": "2026-06-11", "close": 62.79, "volume": 688221.0}, {"date": "2026-06-12", "close": 63.57, "volume": 1008095.0}, {"date": "2026-06-15", "close": 63.37, "volume": 2127452.0}, {"date": "2026-06-16", "close": 62.81, "volume": 1067363.0}, {"date": "2026-06-17", "close": 60.7, "volume": 953073.0}, {"date": "2026-06-18", "close": 61.8, "volume": 1628994.0}, {"date": "2026-06-22", "close": 63.12, "volume": 945879.0}, {"date": "2026-06-23", "close": 63.63, "volume": 819315.0}, {"date": "2026-06-24", "close": 63.41, "volume": 1161345.0}, {"date": "2026-06-25", "close": 63.14, "volume": 1654869.0}, {"date": "2026-06-26", "close": 63.58, "volume": 1331149.0}, {"date": "2026-06-29", "close": 63.37, "volume": 925607.0}, {"date": "2026-06-30", "close": 61.31, "volume": 1337336.0}, {"date": "2026-07-01", "close": 61.61, "volume": 1242081.0}, {"date": "2026-07-02", "close": 62.4, "volume": 2579886.0}, {"date": "2026-07-06", "close": 63.04, "volume": 1303550.0}, {"date": "2026-07-07", "close": 64.43, "volume": 1250619.0}, {"date": "2026-07-08", "close": 64.64, "volume": 2554836.0}, {"date": "2026-07-09", "close": 64.89, "volume": 1033301.0}, {"date": "2026-07-10", "close": 65.01, "volume": 1175269.0}, {"date": "2026-07-13", "close": 65.1, "volume": 1137069.0}, {"date": "2026-07-14", "close": 64.75, "volume": 1344421.0}, {"date": "2026-07-15", "close": 65.89, "volume": 1923144.0}, {"date": "2026-07-16", "close": 68.68, "volume": 1228625.0}, {"date": "2026-07-17", "close": 68.86, "volume": 1390863.0}, {"date": "2026-07-20", "close": 68.2, "volume": 977214.0}, {"date": "2026-07-21", "close": 68.46, "volume": 929629.0}, {"date": "2026-07-22", "close": 67.71, "volume": 1157253.0}, {"date": "2026-07-23", "close": 66.33, "volume": 1534282.0}, {"date": "2026-07-24", "close": 66.99, "volume": 1311501.0}, {"date": "2026-07-27", "close": 66.46, "volume": 1480905.0}, {"date": "2026-07-28", "close": 66.18, "volume": 1144930.0}, {"date": "2026-07-29", "close": 65.33, "volume": 1323430.0}, {"date": "2026-07-30", "close": 65.98, "volume": 961565.0}, {"date": "2026-07-31", "close": 65.84, "volume": 1226725.0}, {"date": "2026-08-03", "close": 65.52, "volume": 834758.0}, {"date": "2026-08-04", "close": 64.15, "volume": 1611181.0}, {"date": "2026-08-05", "close": 64.17, "volume": 1046872.0}, {"date": "2026-08-06", "close": 63.39, "volume": 764046.0}, {"date": "2026-08-07", "close": 63.63, "volume": 580897.0}], "refreshing": true}