{"ticker": "G", "overview": {"cik": "1398659", "ticker": "G", "name": "Genpact LTD", "industry": "Services-Management Consulting Services", "country": "Cayman Islands", "sic": "8742", "announcements": [{"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0002014966-26-000013", "price_sensitive": false}, {"form": "S-4", "date": "2026-08-19", "title": "Form S-4", "accession": "0001140361-26-033742", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001950047-26-008374", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0002015050-26-000011", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001950047-26-008180", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0001591621-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001950047-26-008061", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0002014966-26-000011", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001167557-26-000188", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001950047-26-008013", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001950047-26-007987", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001398659-26-000014", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001398659-26-000012", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100121-26-000878", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-08", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001458", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001167557-26-000104", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001398659-26-000010", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001398659-26-000008", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000503", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000344", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-29", "title": "Material event", "accession": "0001398659-26-000006", "price_sensitive": true}, {"form": "4", "date": "2026-04-27", "title": "FORM 4", "accession": "0001534787-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-04-27", "title": "FORM 4", "accession": "0001367198-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-04-27", "title": "FORM 4", "accession": "0001677400-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-04-27", "title": "FORM 4", "accession": "0001515709-26-000003", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 4, "sell_sum": 1928226.0500000003, "net": -1928226.0500000003, "insiders": 3, "first_date": "2026-08-12", "last_date": "2026-08-19"}, "metrics": {"ticker": "G", "has_prices": true, "as_of": "2026-08-07", "last": 34.29, "prev_close": 36.16, "change": -1.8699999999999974, "change_pct": -0.05171460176991144, "session_volume": 3930861.0, "vwap_5": 35.171325600313146, "vwap_20": 33.17379099733152, "vwap_60": 31.165415469686454, "vwap_250": 37.83011414492163, "high_52w": 48.5, "low_52w": 27.5, "avg_volume_20": 2113982.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "0002014966-26-000013", "src": "INSIDERS", "ticker": "G", "cik": "1398659", "company": "Genpact LTD", "company_raw": "Genpact LTD", "who": "Anil Nanduru", "who_key": "Nanduru Anil", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 229252.73, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "Cayman Islands", "headline": "President trims $229K of G", "source_url": "https://www.sec.gov/Archives/edgar/data/2014966/000201496626000013/0002014966-26-000013-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108883}, {"id": "0002015050-26-000011", "src": "INSIDERS", "ticker": "G", "cik": "1398659", "company": "Genpact LTD", "company_raw": "Genpact LTD", "who": "Sameer Dewan", "who_key": "Dewan Sameer", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 510545.20000000007, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "Cayman Islands", "headline": "President sells $511K of G", "source_url": "https://www.sec.gov/Archives/edgar/data/2015050/000201505026000011/0002015050-26-000011-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "0001591621-26-000010", "src": "INSIDERS", "ticker": "G", "cik": "1398659", "company": "Genpact LTD", "company_raw": "Genpact LTD", "who": "Michael Hal Weiner", "who_key": "Weiner Michael Hal", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 200836.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "Cayman Islands", "headline": "The money boss sells $201K of G", "source_url": "https://www.sec.gov/Archives/edgar/data/1591621/000159162126000010/0001591621-26-000010-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117523}, {"id": "13DG-0001167557-26-000188", "src": "13DG", "ticker": "G", "cik": "1398659", "company": "Genpact LTD", "company_raw": "Genpact LTD", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "Cayman Islands", "headline": "AQR CAPITAL MANAGEMENT LLC moves to a 5.07% passive stake in G", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000188-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117523}, {"id": "0002014966-26-000011", "src": "INSIDERS", "ticker": "G", "cik": "1398659", "company": "Genpact LTD", "company_raw": "Genpact LTD", "who": "Anil Nanduru", "who_key": "Nanduru Anil", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 987592.1200000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "Cayman Islands", "headline": "President sells $988K of G", "source_url": "https://www.sec.gov/Archives/edgar/data/2014966/000201496626000011/0002014966-26-000011-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118963}, {"id": "13DG-0002100121-26-000878", "src": "13DG", "ticker": "G", "cik": "1398659", "company": "Genpact LTD", "company_raw": "Genpact LTD", "who": "Genpact Ltd", "who_key": "Genpact LTD", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "Cayman Islands", "headline": "Genpact LTD moves to a 6.14% passive stake in G", "source_url": "https://www.sec.gov/Archives/edgar/data/1398659/0002100121-26-000878-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136243}, {"id": "13DG-0000315066-26-001458", "src": "13DG", "ticker": "G", "cik": "1398659", "company": "Genpact LTD", "company_raw": "Genpact LTD", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "Cayman Islands", "headline": "FMR LLC moves to a 6.1% passive stake in G", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001458-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180883}, {"id": "13DG-0001167557-26-000104", "src": "13DG", "ticker": "G", "cik": "1398659", "company": "Genpact LTD", "company_raw": "Genpact LTD", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "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": "Services-Management Consulting Services", "country": "Cayman Islands", "headline": "AQR CAPITAL MANAGEMENT LLC takes a 6.64% passive stake in G", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000104-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "13DG-0002100119-26-000503", "src": "13DG", "ticker": "G", "cik": "1398659", "company": "Genpact LTD", "company_raw": "Genpact LTD", "who": "Genpact Ltd", "who_key": "Genpact LTD", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "Cayman Islands", "headline": "Genpact LTD crosses 5% of G (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1398659/0002100119-26-000503-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}, {"id": "13DG-0002100121-26-000344", "src": "13DG", "ticker": "G", "cik": "1398659", "company": "Genpact LTD", "company_raw": "Genpact LTD", "who": "Genpact Ltd", "who_key": "Genpact LTD", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "Cayman Islands", "headline": "Genpact LTD crosses 5% of G (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1398659/0002100121-26-000344-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}], "recent_buys": [], "institutional": [{"id": "13DG-0001167557-26-000188", "src": "13DG", "ticker": "G", "cik": "1398659", "company": "Genpact LTD", "company_raw": "Genpact LTD", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "Cayman Islands", "headline": "AQR CAPITAL MANAGEMENT LLC moves to a 5.07% passive stake in G", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000188-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117523}, {"id": "13DG-0002100121-26-000878", "src": "13DG", "ticker": "G", "cik": "1398659", "company": "Genpact LTD", "company_raw": "Genpact LTD", "who": "Genpact Ltd", "who_key": "Genpact LTD", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "Cayman Islands", "headline": "Genpact LTD moves to a 6.14% passive stake in G", "source_url": "https://www.sec.gov/Archives/edgar/data/1398659/0002100121-26-000878-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136243}, {"id": "13DG-0000315066-26-001458", "src": "13DG", "ticker": "G", "cik": "1398659", "company": "Genpact LTD", "company_raw": "Genpact LTD", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "Cayman Islands", "headline": "FMR LLC moves to a 6.1% passive stake in G", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001458-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180883}, {"id": "13DG-0001167557-26-000104", "src": "13DG", "ticker": "G", "cik": "1398659", "company": "Genpact LTD", "company_raw": "Genpact LTD", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "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": "Services-Management Consulting Services", "country": "Cayman Islands", "headline": "AQR CAPITAL MANAGEMENT LLC takes a 6.64% passive stake in G", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000104-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "13DG-0002100119-26-000503", "src": "13DG", "ticker": "G", "cik": "1398659", "company": "Genpact LTD", "company_raw": "Genpact LTD", "who": "Genpact Ltd", "who_key": "Genpact LTD", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "Cayman Islands", "headline": "Genpact LTD crosses 5% of G (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1398659/0002100119-26-000503-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}, {"id": "13DG-0002100121-26-000344", "src": "13DG", "ticker": "G", "cik": "1398659", "company": "Genpact LTD", "company_raw": "Genpact LTD", "who": "Genpact Ltd", "who_key": "Genpact LTD", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "Cayman Islands", "headline": "Genpact LTD crosses 5% of G (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1398659/0002100121-26-000344-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}], "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": "Genpact Limited Common Stock", "new_value": "Genpact LTD", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001398659", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001398659", "applied": 1, "detected_at": "2026-10-24T19:04:16.202921"}]}, "key_people": [{"who": "Anil Nanduru", "who_key": "Nanduru Anil", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1216844.85, "net": -1216844.85, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 229252.73, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2014966/000201496626000013/0002014966-26-000013-index.htm"}, {"action": "SELL", "amount": 987592.1200000001, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2014966/000201496626000011/0002014966-26-000011-index.htm"}], "latest": {"action": "SELL", "amount": 229252.73, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2014966/000201496626000013/0002014966-26-000013-index.htm"}}, {"who": "Sameer Dewan", "who_key": "Dewan Sameer", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 510545.20000000007, "net": -510545.20000000007, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 510545.20000000007, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2015050/000201505026000011/0002015050-26-000011-index.htm"}], "latest": {"action": "SELL", "amount": 510545.20000000007, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2015050/000201505026000011/0002015050-26-000011-index.htm"}}, {"who": "Michael Hal Weiner", "who_key": "Weiner Michael Hal", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 200836.0, "net": -200836.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 200836.0, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1591621/000159162126000010/0001591621-26-000010-index.htm"}], "latest": {"action": "SELL", "amount": 200836.0, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1591621/000159162126000010/0001591621-26-000010-index.htm"}}], "activity": [{"date": "2026-08-12", "net": -987592.1200000001}, {"date": "2026-08-13", "net": -200836.0}, {"date": "2026-08-14", "net": -510545.20000000007}, {"date": "2026-08-19", "net": -229252.73}], "announcements": [{"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0002014966-26-000013", "price_sensitive": false}, {"form": "S-4", "date": "2026-08-19", "title": "Form S-4", "accession": "0001140361-26-033742", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001950047-26-008374", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0002015050-26-000011", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001950047-26-008180", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0001591621-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001950047-26-008061", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0002014966-26-000011", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001167557-26-000188", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001950047-26-008013", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001950047-26-007987", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001398659-26-000014", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001398659-26-000012", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100121-26-000878", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-08", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001458", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001167557-26-000104", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001398659-26-000010", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001398659-26-000008", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000503", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000344", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-29", "title": "Material event", "accession": "0001398659-26-000006", "price_sensitive": true}, {"form": "4", "date": "2026-04-27", "title": "FORM 4", "accession": "0001534787-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-04-27", "title": "FORM 4", "accession": "0001367198-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-04-27", "title": "FORM 4", "accession": "0001677400-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-04-27", "title": "FORM 4", "accession": "0001515709-26-000003", "price_sensitive": false}], "performance": {"ticker": "G", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 24.01, "volume": 1367761.0}, {"date": "2016-08-09", "close": 24.01, "volume": 1237390.0}, {"date": "2016-08-10", "close": 24.13, "volume": 1355721.0}, {"date": "2016-08-11", "close": 24.25, "volume": 964413.0}, {"date": "2016-08-12", "close": 24.08, "volume": 662485.0}, {"date": "2016-08-15", "close": 23.79, "volume": 1382791.0}, {"date": "2016-08-16", "close": 23.81, "volume": 839806.0}, {"date": "2016-08-17", "close": 23.62, "volume": 613457.0}, {"date": "2016-08-18", "close": 23.68, "volume": 581250.0}, {"date": "2016-08-19", "close": 23.61, "volume": 456489.0}, {"date": "2016-08-22", "close": 23.85, "volume": 915088.0}, {"date": "2016-08-23", "close": 23.99, "volume": 943009.0}, {"date": "2016-08-24", "close": 23.92, "volume": 1152725.0}, {"date": "2016-08-25", "close": 24.0, "volume": 701292.0}, {"date": "2016-08-26", "close": 23.93, "volume": 1495886.0}, {"date": "2016-08-29", "close": 23.89, "volume": 649313.0}, {"date": "2016-08-30", "close": 23.8, "volume": 835742.0}, {"date": "2016-08-31", "close": 23.66, "volume": 1096050.0}, {"date": "2016-09-01", "close": 23.87, "volume": 1183309.0}, {"date": "2016-09-02", "close": 24.13, "volume": 564808.0}, {"date": "2016-09-06", "close": 24.22, "volume": 1068527.0}, {"date": "2016-09-07", "close": 24.23, "volume": 1028238.0}, {"date": "2016-09-08", "close": 23.82, "volume": 1669710.0}, {"date": "2016-09-09", "close": 23.12, "volume": 2482656.0}, {"date": "2016-09-12", "close": 23.38, "volume": 1534632.0}, {"date": "2016-09-13", "close": 23.19, "volume": 1188459.0}, {"date": "2016-09-14", "close": 23.18, "volume": 1111100.0}, {"date": "2016-09-15", "close": 23.13, "volume": 1315056.0}, {"date": "2016-09-16", "close": 22.7, "volume": 2232890.0}, {"date": "2016-09-19", "close": 23.06, "volume": 1153230.0}, {"date": "2016-09-20", "close": 23.4, "volume": 1861341.0}, {"date": "2016-09-21", "close": 23.53, "volume": 850613.0}, {"date": "2016-09-22", "close": 23.69, "volume": 506358.0}, {"date": "2016-09-23", "close": 23.48, "volume": 1038838.0}, {"date": "2016-09-26", "close": 23.34, "volume": 1267328.0}, {"date": "2016-09-27", "close": 23.4, "volume": 1125436.0}, {"date": "2016-09-28", "close": 23.63, "volume": 1237782.0}, {"date": "2016-09-29", "close": 23.81, "volume": 1497859.0}, {"date": "2016-09-30", "close": 23.95, "volume": 1768813.0}, {"date": "2016-10-03", "close": 23.85, "volume": 1563294.0}, {"date": "2016-10-04", "close": 23.64, "volume": 1159128.0}, {"date": "2016-10-05", "close": 23.91, "volume": 971335.0}, {"date": "2016-10-06", "close": 23.86, "volume": 610512.0}, {"date": "2016-10-07", "close": 23.8, "volume": 1035774.0}, {"date": "2016-10-10", "close": 23.99, "volume": 633447.0}, {"date": "2016-10-11", "close": 23.79, "volume": 827423.0}, {"date": "2016-10-12", "close": 23.88, "volume": 848167.0}, {"date": "2016-10-13", "close": 23.64, "volume": 604012.0}, {"date": "2016-10-14", "close": 23.66, "volume": 595935.0}, {"date": "2016-10-17", "close": 23.52, "volume": 699231.0}, {"date": "2016-10-18", "close": 23.65, "volume": 540185.0}, {"date": "2016-10-19", "close": 23.65, "volume": 434601.0}, {"date": "2016-10-20", "close": 23.54, "volume": 587769.0}, {"date": "2016-10-21", "close": 23.44, "volume": 722089.0}, {"date": "2016-10-24", "close": 23.74, "volume": 690694.0}, {"date": "2016-10-25", "close": 23.77, "volume": 716545.0}, {"date": "2016-10-26", "close": 23.81, "volume": 650297.0}, {"date": "2016-10-27", "close": 23.19, "volume": 814304.0}, {"date": "2016-10-28", "close": 23.09, "volume": 995829.0}, {"date": "2016-10-31", "close": 22.99, "volume": 1095288.0}, {"date": "2016-11-01", "close": 22.93, "volume": 1280354.0}, {"date": "2016-11-02", "close": 22.76, "volume": 1382822.0}, {"date": "2016-11-03", "close": 23.57, "volume": 1681504.0}, {"date": "2016-11-04", "close": 23.48, "volume": 1425560.0}, {"date": "2016-11-07", "close": 23.65, "volume": 993963.0}, {"date": "2016-11-08", "close": 23.42, "volume": 918479.0}, {"date": "2016-11-09", "close": 23.18, "volume": 743104.0}, {"date": "2016-11-10", "close": 23.29, "volume": 718618.0}, {"date": "2016-11-11", "close": 23.25, "volume": 633971.0}, {"date": "2016-11-14", "close": 23.56, "volume": 779210.0}, {"date": "2016-11-15", "close": 23.61, "volume": 1077866.0}, {"date": "2016-11-16", "close": 23.59, "volume": 629473.0}, {"date": "2016-11-17", "close": 24.34, "volume": 793555.0}, {"date": "2016-11-18", "close": 24.29, "volume": 816696.0}, {"date": "2016-11-21", "close": 24.18, "volume": 510865.0}, {"date": "2016-11-22", "close": 24.48, "volume": 999986.0}, {"date": "2016-11-23", "close": 24.27, "volume": 512702.0}, {"date": "2016-11-25", "close": 24.36, "volume": 530686.0}, {"date": "2016-11-28", "close": 24.25, "volume": 960862.0}, {"date": "2016-11-29", "close": 24.21, "volume": 562679.0}, {"date": "2016-11-30", "close": 23.93, "volume": 709012.0}, {"date": "2016-12-01", "close": 23.74, "volume": 876630.0}, {"date": "2016-12-02", "close": 23.91, "volume": 867884.0}, {"date": "2016-12-05", "close": 23.99, "volume": 518772.0}, {"date": "2016-12-06", "close": 23.9, "volume": 833606.0}, {"date": "2016-12-07", "close": 24.13, "volume": 795825.0}, {"date": "2016-12-08", "close": 24.51, "volume": 2175310.0}, {"date": "2016-12-09", "close": 24.01, "volume": 868048.0}, {"date": "2016-12-12", "close": 24.15, "volume": 626084.0}, {"date": "2016-12-13", "close": 24.41, "volume": 839213.0}, {"date": "2016-12-14", "close": 24.03, "volume": 917958.0}, {"date": "2016-12-15", "close": 24.12, "volume": 530910.0}, {"date": "2016-12-16", "close": 24.02, "volume": 1164527.0}, {"date": "2016-12-19", "close": 24.01, "volume": 836547.0}, {"date": "2016-12-20", "close": 24.06, "volume": 1347153.0}, {"date": "2016-12-21", "close": 24.0, "volume": 802951.0}, {"date": "2016-12-22", "close": 24.06, "volume": 892270.0}, {"date": "2016-12-23", "close": 24.19, "volume": 354976.0}, {"date": "2016-12-27", "close": 24.2, "volume": 192059.0}, {"date": "2016-12-28", "close": 24.11, "volume": 281656.0}, {"date": "2016-12-29", "close": 24.26, "volume": 350049.0}, {"date": "2016-12-30", "close": 24.34, "volume": 392143.0}, {"date": "2017-01-03", "close": 24.43, "volume": 943974.0}, {"date": "2017-01-04", "close": 24.57, "volume": 582808.0}, {"date": "2017-01-05", "close": 24.63, "volume": 423138.0}, {"date": "2017-01-06", "close": 24.65, "volume": 591003.0}, {"date": "2017-01-09", "close": 24.66, "volume": 454018.0}, {"date": "2017-01-10", "close": 24.56, "volume": 591879.0}, {"date": "2017-01-11", "close": 24.64, "volume": 780230.0}, {"date": "2017-01-12", "close": 24.79, "volume": 524897.0}, {"date": "2017-01-13", "close": 24.69, "volume": 355590.0}, {"date": "2017-01-17", "close": 24.56, "volume": 799445.0}, {"date": "2017-01-18", "close": 24.6, "volume": 827543.0}, {"date": "2017-01-19", "close": 24.21, "volume": 869902.0}, {"date": "2017-01-20", "close": 24.07, "volume": 764641.0}, {"date": "2017-01-23", "close": 23.79, "volume": 819773.0}, {"date": "2017-01-24", "close": 24.14, "volume": 793901.0}, {"date": "2017-01-25", "close": 24.54, "volume": 645496.0}, {"date": "2017-01-26", "close": 24.43, "volume": 640197.0}, {"date": "2017-01-27", "close": 24.47, "volume": 843793.0}, {"date": "2017-01-30", "close": 24.65, "volume": 1442873.0}, {"date": "2017-01-31", "close": 24.68, "volume": 885998.0}, {"date": "2017-02-01", "close": 24.63, "volume": 728806.0}, {"date": "2017-02-02", "close": 24.5, "volume": 866233.0}, {"date": "2017-02-03", "close": 25.02, "volume": 941635.0}, {"date": "2017-02-06", "close": 25.05, "volume": 945566.0}, {"date": "2017-02-07", "close": 25.06, "volume": 854518.0}, {"date": "2017-02-08", "close": 24.81, "volume": 2333385.0}, {"date": "2017-02-09", "close": 25.2, "volume": 1089780.0}, {"date": "2017-02-10", "close": 24.46, "volume": 3479709.0}, {"date": "2017-02-13", "close": 23.84, "volume": 3831404.0}, {"date": "2017-02-14", "close": 23.77, "volume": 3427138.0}, {"date": "2017-02-15", "close": 23.91, "volume": 2578595.0}, {"date": "2017-02-16", "close": 23.97, "volume": 2030050.0}, {"date": "2017-02-17", "close": 23.97, "volume": 1674023.0}, {"date": "2017-02-21", "close": 24.06, "volume": 5183519.0}, {"date": "2017-02-22", "close": 24.26, "volume": 1359139.0}, {"date": "2017-02-23", "close": 24.57, "volume": 2171909.0}, {"date": "2017-02-24", "close": 24.84, "volume": 1322109.0}, {"date": "2017-02-27", "close": 24.72, "volume": 1075725.0}, {"date": "2017-02-28", "close": 24.24, "volume": 1688255.0}, {"date": "2017-03-01", "close": 24.35, "volume": 1943386.0}, {"date": "2017-03-02", "close": 24.3, "volume": 1368959.0}, {"date": "2017-03-03", "close": 24.27, "volume": 1001502.0}, {"date": "2017-03-06", "close": 24.05, "volume": 732715.0}, {"date": "2017-03-07", "close": 23.97, "volume": 1172849.0}, {"date": "2017-03-08", "close": 24.13, "volume": 3256823.0}, {"date": "2017-03-09", "close": 23.96, "volume": 901717.0}, {"date": "2017-03-10", "close": 23.97, "volume": 1354746.0}, {"date": "2017-03-13", "close": 23.82, "volume": 1012745.0}, {"date": "2017-03-14", "close": 23.79, "volume": 810056.0}, {"date": "2017-03-15", "close": 23.99, "volume": 1060639.0}, {"date": "2017-03-16", "close": 24.14, "volume": 851703.0}, {"date": "2017-03-17", "close": 24.45, "volume": 979233.0}, {"date": "2017-03-20", "close": 24.21, "volume": 940649.0}, {"date": "2017-03-21", "close": 24.16, "volume": 444683.0}, {"date": "2017-03-22", "close": 24.23, "volume": 635643.0}, {"date": "2017-03-23", "close": 24.31, "volume": 611031.0}, {"date": "2017-03-24", "close": 24.3, "volume": 532241.0}, {"date": "2017-03-27", "close": 24.24, "volume": 396895.0}, {"date": "2017-03-28", "close": 24.25, "volume": 597508.0}, {"date": "2017-03-29", "close": 24.32, "volume": 962555.0}, {"date": "2017-03-30", "close": 24.74, "volume": 819581.0}, {"date": "2017-03-31", "close": 24.76, "volume": 718292.0}, {"date": "2017-04-03", "close": 24.0, "volume": 1319589.0}, {"date": "2017-04-04", "close": 23.76, "volume": 1640058.0}, {"date": "2017-04-05", "close": 23.55, "volume": 1176278.0}, {"date": "2017-04-06", "close": 23.37, "volume": 1128179.0}, {"date": "2017-04-07", "close": 23.83, "volume": 1792406.0}, {"date": "2017-04-10", "close": 24.2, "volume": 1791422.0}, {"date": "2017-04-11", "close": 24.34, "volume": 1315801.0}, {"date": "2017-04-12", "close": 24.02, "volume": 998708.0}, {"date": "2017-04-13", "close": 23.83, "volume": 588351.0}, {"date": "2017-04-17", "close": 23.69, "volume": 951674.0}, {"date": "2017-04-18", "close": 23.74, "volume": 1514931.0}, {"date": "2017-04-19", "close": 24.1, "volume": 706395.0}, {"date": "2017-04-20", "close": 24.29, "volume": 446730.0}, {"date": "2017-04-21", "close": 24.22, "volume": 822252.0}, {"date": "2017-04-24", "close": 24.25, "volume": 584946.0}, {"date": "2017-04-25", "close": 24.35, "volume": 816831.0}, {"date": "2017-04-26", "close": 24.6, "volume": 684246.0}, {"date": "2017-04-27", "close": 24.57, "volume": 544073.0}, {"date": "2017-04-28", "close": 24.42, "volume": 530867.0}, {"date": "2017-05-01", "close": 24.51, "volume": 475671.0}, {"date": "2017-05-02", "close": 24.55, "volume": 434203.0}, {"date": "2017-05-03", "close": 24.61, "volume": 755621.0}, {"date": "2017-05-04", "close": 25.07, "volume": 999655.0}, {"date": "2017-05-05", "close": 25.03, "volume": 1021713.0}, {"date": "2017-05-08", "close": 25.54, "volume": 1718708.0}, {"date": "2017-05-09", "close": 25.53, "volume": 1095525.0}, {"date": "2017-05-10", "close": 25.52, "volume": 747848.0}, {"date": "2017-05-11", "close": 25.57, "volume": 783305.0}, {"date": "2017-05-12", "close": 25.56, "volume": 718627.0}, {"date": "2017-05-15", "close": 26.01, "volume": 932484.0}, {"date": "2017-05-16", "close": 26.12, "volume": 1053495.0}, {"date": "2017-05-17", "close": 26.26, "volume": 1411960.0}, {"date": "2017-05-18", "close": 26.38, "volume": 1400114.0}, {"date": "2017-05-19", "close": 26.51, "volume": 1192862.0}, {"date": "2017-05-22", "close": 26.8, "volume": 1329587.0}, {"date": "2017-05-23", "close": 26.82, "volume": 1383286.0}, {"date": "2017-05-24", "close": 27.04, "volume": 948159.0}, {"date": "2017-05-25", "close": 27.07, "volume": 785642.0}, {"date": "2017-05-26", "close": 27.13, "volume": 668631.0}, {"date": "2017-05-30", "close": 27.26, "volume": 719130.0}, {"date": "2017-05-31", "close": 27.32, "volume": 761727.0}, {"date": "2017-06-01", "close": 27.69, "volume": 795392.0}, {"date": "2017-06-02", "close": 27.59, "volume": 711150.0}, {"date": "2017-06-05", "close": 27.52, "volume": 648891.0}, {"date": "2017-06-06", "close": 27.26, "volume": 1323873.0}, {"date": "2017-06-07", "close": 27.45, "volume": 772844.0}, {"date": "2017-06-08", "close": 27.24, "volume": 695746.0}, {"date": "2017-06-09", "close": 27.09, "volume": 722762.0}, {"date": "2017-06-12", "close": 27.13, "volume": 1068655.0}, {"date": "2017-06-13", "close": 27.45, "volume": 1165817.0}, {"date": "2017-06-14", "close": 27.34, "volume": 813952.0}, {"date": "2017-06-15", "close": 27.5, "volume": 889629.0}, {"date": "2017-06-16", "close": 27.05, "volume": 1501471.0}, {"date": "2017-06-19", "close": 27.25, "volume": 1048727.0}, {"date": "2017-06-20", "close": 27.25, "volume": 839021.0}, {"date": "2017-06-21", "close": 27.29, "volume": 656436.0}, {"date": "2017-06-22", "close": 27.47, "volume": 922577.0}, {"date": "2017-06-23", "close": 27.72, "volume": 1029792.0}, {"date": "2017-06-26", "close": 28.01, "volume": 1113809.0}, {"date": "2017-06-27", "close": 27.84, "volume": 991886.0}, {"date": "2017-06-28", "close": 28.16, "volume": 860906.0}, {"date": "2017-06-29", "close": 27.89, "volume": 736847.0}, {"date": "2017-06-30", "close": 27.83, "volume": 646679.0}, {"date": "2017-07-03", "close": 27.88, "volume": 519414.0}, {"date": "2017-07-05", "close": 27.77, "volume": 797203.0}, {"date": "2017-07-06", "close": 27.5, "volume": 1540879.0}, {"date": "2017-07-07", "close": 27.58, "volume": 637342.0}, {"date": "2017-07-10", "close": 27.39, "volume": 928628.0}, {"date": "2017-07-11", "close": 27.61, "volume": 652667.0}, {"date": "2017-07-12", "close": 27.79, "volume": 431004.0}, {"date": "2017-07-13", "close": 27.77, "volume": 561286.0}, {"date": "2017-07-14", "close": 27.9, "volume": 393590.0}, {"date": "2017-07-17", "close": 28.01, "volume": 513686.0}, {"date": "2017-07-18", "close": 28.04, "volume": 483351.0}, {"date": "2017-07-19", "close": 28.24, "volume": 336702.0}, {"date": "2017-07-20", "close": 28.5, "volume": 584443.0}, {"date": "2017-07-21", "close": 28.61, "volume": 554825.0}, {"date": "2017-07-24", "close": 28.66, "volume": 854385.0}, {"date": "2017-07-25", "close": 28.74, "volume": 632676.0}, {"date": "2017-07-26", "close": 28.93, "volume": 517236.0}, {"date": "2017-07-27", "close": 28.89, "volume": 620055.0}, {"date": "2017-07-28", "close": 28.85, "volume": 372293.0}, {"date": "2017-07-31", "close": 29.0, "volume": 450555.0}, {"date": "2017-08-01", "close": 29.14, "volume": 619661.0}, {"date": "2017-08-02", "close": 28.87, "volume": 1064283.0}, {"date": "2017-08-03", "close": 29.99, "volume": 3813308.0}, {"date": "2017-08-04", "close": 29.36, "volume": 913991.0}, {"date": "2017-08-07", "close": 29.47, "volume": 530113.0}, {"date": "2017-08-08", "close": 29.71, "volume": 608182.0}, {"date": "2017-08-09", "close": 29.5, "volume": 876831.0}, {"date": "2017-08-10", "close": 29.4, "volume": 1218247.0}, {"date": "2017-08-11", "close": 29.32, "volume": 1266004.0}, {"date": "2017-08-14", "close": 29.43, "volume": 917328.0}, {"date": "2017-08-15", "close": 28.55, "volume": 4340595.0}, {"date": "2017-08-16", "close": 28.71, "volume": 1678226.0}, {"date": "2017-08-17", "close": 28.54, "volume": 1307635.0}, {"date": "2017-08-18", "close": 28.49, "volume": 759852.0}, {"date": "2017-08-21", "close": 28.42, "volume": 737134.0}, {"date": "2017-08-22", "close": 28.6, "volume": 1053762.0}, {"date": "2017-08-23", "close": 28.34, "volume": 1095467.0}, {"date": "2017-08-24", "close": 28.34, "volume": 968100.0}, {"date": "2017-08-25", "close": 28.39, "volume": 753941.0}, {"date": "2017-08-28", "close": 28.31, "volume": 786548.0}, {"date": "2017-08-29", "close": 28.38, "volume": 973203.0}, {"date": "2017-08-30", "close": 28.26, "volume": 3223677.0}, {"date": "2017-08-31", "close": 28.45, "volume": 1079747.0}, {"date": "2017-09-01", "close": 28.46, "volume": 514396.0}, {"date": "2017-09-05", "close": 28.17, "volume": 767101.0}, {"date": "2017-09-06", "close": 28.05, "volume": 1366125.0}, {"date": "2017-09-07", "close": 28.11, "volume": 905354.0}, {"date": "2017-09-08", "close": 27.97, "volume": 793284.0}, {"date": "2017-09-11", "close": 28.19, "volume": 1810339.0}, {"date": "2017-09-12", "close": 28.34, "volume": 748602.0}, {"date": "2017-09-13", "close": 28.24, "volume": 951565.0}, {"date": "2017-09-14", "close": 28.06, "volume": 873748.0}, {"date": "2017-09-15", "close": 28.08, "volume": 1470906.0}, {"date": "2017-09-18", "close": 28.16, "volume": 620907.0}, {"date": "2017-09-19", "close": 28.09, "volume": 1614634.0}, {"date": "2017-09-20", "close": 28.26, "volume": 1110031.0}, {"date": "2017-09-21", "close": 28.18, "volume": 532699.0}, {"date": "2017-09-22", "close": 28.21, "volume": 478085.0}, {"date": "2017-09-25", "close": 28.52, "volume": 1030126.0}, {"date": "2017-09-26", "close": 28.67, "volume": 1087822.0}, {"date": "2017-09-27", "close": 28.75, "volume": 1255665.0}, {"date": "2017-09-28", "close": 28.63, "volume": 700010.0}, {"date": "2017-09-29", "close": 28.75, "volume": 575320.0}, {"date": "2017-10-02", "close": 28.92, "volume": 710179.0}, {"date": "2017-10-03", "close": 28.94, "volume": 624706.0}, {"date": "2017-10-04", "close": 29.23, "volume": 858268.0}, {"date": "2017-10-05", "close": 29.26, "volume": 456158.0}, {"date": "2017-10-06", "close": 29.14, "volume": 650054.0}, {"date": "2017-10-09", "close": 29.25, "volume": 366532.0}, {"date": "2017-10-10", "close": 29.31, "volume": 522305.0}, {"date": "2017-10-11", "close": 29.27, "volume": 498125.0}, {"date": "2017-10-12", "close": 29.41, "volume": 662578.0}, {"date": "2017-10-13", "close": 29.54, "volume": 335211.0}, {"date": "2017-10-16", "close": 29.62, "volume": 570276.0}, {"date": "2017-10-17", "close": 29.54, "volume": 812698.0}, {"date": "2017-10-18", "close": 29.72, "volume": 965823.0}, {"date": "2017-10-19", "close": 29.74, "volume": 905724.0}, {"date": "2017-10-20", "close": 29.69, "volume": 513123.0}, {"date": "2017-10-23", "close": 29.57, "volume": 527802.0}, {"date": "2017-10-24", "close": 29.54, "volume": 655502.0}, {"date": "2017-10-25", "close": 29.71, "volume": 968595.0}, {"date": "2017-10-26", "close": 30.37, "volume": 1558409.0}, {"date": "2017-10-27", "close": 30.42, "volume": 1581796.0}, {"date": "2017-10-30", "close": 30.2, "volume": 872034.0}, {"date": "2017-10-31", "close": 30.45, "volume": 618520.0}, {"date": "2017-11-01", "close": 30.22, "volume": 593528.0}, {"date": "2017-11-02", "close": 30.27, "volume": 719981.0}, {"date": "2017-11-03", "close": 30.24, "volume": 1269669.0}, {"date": "2017-11-06", "close": 30.46, "volume": 821711.0}, {"date": "2017-11-07", "close": 30.2, "volume": 1206308.0}, {"date": "2017-11-08", "close": 31.2, "volume": 1585487.0}, {"date": "2017-11-09", "close": 31.14, "volume": 662719.0}, {"date": "2017-11-10", "close": 31.18, "volume": 659329.0}, {"date": "2017-11-13", "close": 31.1, "volume": 474350.0}, {"date": "2017-11-14", "close": 31.06, "volume": 615772.0}, {"date": "2017-11-15", "close": 30.95, "volume": 4569273.0}, {"date": "2017-11-16", "close": 31.29, "volume": 1154505.0}, {"date": "2017-11-17", "close": 31.27, "volume": 896456.0}, {"date": "2017-11-20", "close": 31.27, "volume": 888531.0}, {"date": "2017-11-21", "close": 31.44, "volume": 1107600.0}, {"date": "2017-11-22", "close": 31.56, "volume": 667987.0}, {"date": "2017-11-24", "close": 31.84, "volume": 337395.0}, {"date": "2017-11-27", "close": 31.88, "volume": 1303933.0}, {"date": "2017-11-28", "close": 32.34, "volume": 1225052.0}, {"date": "2017-11-29", "close": 32.01, "volume": 1267266.0}, {"date": "2017-11-30", "close": 32.24, "volume": 1224629.0}, {"date": "2017-12-01", "close": 32.0, "volume": 2079985.0}, {"date": "2017-12-04", "close": 32.25, "volume": 1756496.0}, {"date": "2017-12-05", "close": 32.16, "volume": 1607665.0}, {"date": "2017-12-06", "close": 31.95, "volume": 1304492.0}, {"date": "2017-12-07", "close": 32.33, "volume": 1262128.0}, {"date": "2017-12-08", "close": 32.55, "volume": 1181619.0}, {"date": "2017-12-11", "close": 32.12, "volume": 617276.0}, {"date": "2017-12-12", "close": 32.18, "volume": 1028640.0}, {"date": "2017-12-13", "close": 32.04, "volume": 1216426.0}, {"date": "2017-12-14", "close": 32.05, "volume": 870566.0}, {"date": "2017-12-15", "close": 32.22, "volume": 1848102.0}, {"date": "2017-12-18", "close": 32.64, "volume": 874128.0}, {"date": "2017-12-19", "close": 32.66, "volume": 960335.0}, {"date": "2017-12-20", "close": 32.54, "volume": 783247.0}, {"date": "2017-12-21", "close": 32.48, "volume": 426639.0}, {"date": "2017-12-22", "close": 32.3, "volume": 447822.0}, {"date": "2017-12-26", "close": 32.27, "volume": 442332.0}, {"date": "2017-12-27", "close": 32.27, "volume": 316149.0}, {"date": "2017-12-28", "close": 32.16, "volume": 648388.0}, {"date": "2017-12-29", "close": 31.74, "volume": 1142534.0}, {"date": "2018-01-02", "close": 32.39, "volume": 1719704.0}, {"date": "2018-01-03", "close": 32.48, "volume": 1190950.0}, {"date": "2018-01-04", "close": 32.92, "volume": 878026.0}, {"date": "2018-01-05", "close": 33.22, "volume": 655887.0}, {"date": "2018-01-08", "close": 33.58, "volume": 699683.0}, {"date": "2018-01-09", "close": 33.56, "volume": 729189.0}, {"date": "2018-01-10", "close": 33.36, "volume": 567642.0}, {"date": "2018-01-11", "close": 33.3, "volume": 1096538.0}, {"date": "2018-01-12", "close": 33.12, "volume": 920317.0}, {"date": "2018-01-16", "close": 33.12, "volume": 780114.0}, {"date": "2018-01-17", "close": 33.32, "volume": 756188.0}, {"date": "2018-01-18", "close": 33.94, "volume": 1001491.0}, {"date": "2018-01-19", "close": 34.4, "volume": 1083322.0}, {"date": "2018-01-22", "close": 34.49, "volume": 641448.0}, {"date": "2018-01-23", "close": 34.38, "volume": 534568.0}, {"date": "2018-01-24", "close": 34.17, "volume": 446710.0}, {"date": "2018-01-25", "close": 34.35, "volume": 676170.0}, {"date": "2018-01-26", "close": 34.76, "volume": 547354.0}, {"date": "2018-01-29", "close": 34.33, "volume": 531273.0}, {"date": "2018-01-30", "close": 34.03, "volume": 670954.0}, {"date": "2018-01-31", "close": 33.94, "volume": 947716.0}, {"date": "2018-02-01", "close": 34.18, "volume": 1061319.0}, {"date": "2018-02-02", "close": 33.32, "volume": 673588.0}, {"date": "2018-02-05", "close": 32.24, "volume": 821277.0}, {"date": "2018-02-06", "close": 32.15, "volume": 935946.0}, {"date": "2018-02-07", "close": 32.26, "volume": 557818.0}, {"date": "2018-02-08", "close": 31.45, "volume": 683865.0}, {"date": "2018-02-09", "close": 31.95, "volume": 1372333.0}, {"date": "2018-02-12", "close": 32.3, "volume": 1001942.0}, {"date": "2018-02-13", "close": 30.32, "volume": 1515331.0}, {"date": "2018-02-14", "close": 30.83, "volume": 1015551.0}, {"date": "2018-02-15", "close": 31.45, "volume": 1114412.0}, {"date": "2018-02-16", "close": 31.59, "volume": 563648.0}, {"date": "2018-02-20", "close": 31.26, "volume": 760484.0}, {"date": "2018-02-21", "close": 31.46, "volume": 730161.0}, {"date": "2018-02-22", "close": 31.55, "volume": 686509.0}, {"date": "2018-02-23", "close": 31.99, "volume": 587459.0}, {"date": "2018-02-26", "close": 31.63, "volume": 698685.0}, {"date": "2018-02-27", "close": 31.32, "volume": 563144.0}, {"date": "2018-02-28", "close": 31.37, "volume": 639386.0}, {"date": "2018-03-01", "close": 31.3, "volume": 830347.0}, {"date": "2018-03-02", "close": 31.68, "volume": 590249.0}, {"date": "2018-03-05", "close": 31.54, "volume": 1191937.0}, {"date": "2018-03-06", "close": 31.65, "volume": 957162.0}, {"date": "2018-03-07", "close": 31.46, "volume": 1276643.0}, {"date": "2018-03-08", "close": 31.74, "volume": 830715.0}, {"date": "2018-03-09", "close": 32.28, "volume": 903731.0}, {"date": "2018-03-12", "close": 32.29, "volume": 526778.0}, {"date": "2018-03-13", "close": 32.27, "volume": 703861.0}, {"date": "2018-03-14", "close": 31.88, "volume": 1401842.0}, {"date": "2018-03-15", "close": 31.98, "volume": 957685.0}, {"date": "2018-03-16", "close": 32.6, "volume": 1040108.0}, {"date": "2018-03-19", "close": 32.51, "volume": 531503.0}, {"date": "2018-03-20", "close": 32.49, "volume": 620791.0}, {"date": "2018-03-21", "close": 32.23, "volume": 689736.0}, {"date": "2018-03-22", "close": 31.51, "volume": 726774.0}, {"date": "2018-03-23", "close": 31.01, "volume": 794615.0}, {"date": "2018-03-26", "close": 31.82, "volume": 484174.0}, {"date": "2018-03-27", "close": 31.45, "volume": 440846.0}, {"date": "2018-03-28", "close": 31.59, "volume": 622004.0}, {"date": "2018-03-29", "close": 31.99, "volume": 621711.0}, {"date": "2018-04-02", "close": 31.5, "volume": 715522.0}, {"date": "2018-04-03", "close": 31.82, "volume": 597038.0}, {"date": "2018-04-04", "close": 31.73, "volume": 343591.0}, {"date": "2018-04-05", "close": 32.21, "volume": 852394.0}, {"date": "2018-04-06", "close": 31.34, "volume": 559714.0}, {"date": "2018-04-09", "close": 31.37, "volume": 763295.0}, {"date": "2018-04-10", "close": 31.73, "volume": 951982.0}, {"date": "2018-04-11", "close": 31.66, "volume": 513514.0}, {"date": "2018-04-12", "close": 31.9, "volume": 452460.0}, {"date": "2018-04-13", "close": 31.81, "volume": 351456.0}, {"date": "2018-04-16", "close": 32.16, "volume": 322511.0}, {"date": "2018-04-17", "close": 32.3, "volume": 513407.0}, {"date": "2018-04-18", "close": 32.62, "volume": 538806.0}, {"date": "2018-04-19", "close": 32.37, "volume": 279696.0}, {"date": "2018-04-20", "close": 32.1, "volume": 228743.0}, {"date": "2018-04-23", "close": 32.07, "volume": 253966.0}, {"date": "2018-04-24", "close": 31.66, "volume": 342455.0}, {"date": "2018-04-25", "close": 31.4, "volume": 394871.0}, {"date": "2018-04-26", "close": 31.9, "volume": 323383.0}, {"date": "2018-04-27", "close": 31.76, "volume": 392501.0}, {"date": "2018-04-30", "close": 31.89, "volume": 608251.0}, {"date": "2018-05-01", "close": 31.81, "volume": 704112.0}, {"date": "2018-05-02", "close": 31.67, "volume": 821152.0}, {"date": "2018-05-03", "close": 32.1, "volume": 745176.0}, {"date": "2018-05-04", "close": 29.64, "volume": 3134102.0}, {"date": "2018-05-07", "close": 29.85, "volume": 1245977.0}, {"date": "2018-05-08", "close": 30.29, "volume": 1718255.0}, {"date": "2018-05-09", "close": 30.5, "volume": 1309990.0}, {"date": "2018-05-10", "close": 31.0, "volume": 1407220.0}, {"date": "2018-05-11", "close": 31.17, "volume": 893561.0}, {"date": "2018-05-14", "close": 30.7, "volume": 866951.0}, {"date": "2018-05-15", "close": 30.62, "volume": 518277.0}, {"date": "2018-05-16", "close": 30.59, "volume": 656882.0}, {"date": "2018-05-17", "close": 30.36, "volume": 979246.0}, {"date": "2018-05-18", "close": 30.56, "volume": 856193.0}, {"date": "2018-05-21", "close": 30.6, "volume": 463280.0}, {"date": "2018-05-22", "close": 30.58, "volume": 643886.0}, {"date": "2018-05-23", "close": 30.51, "volume": 551996.0}, {"date": "2018-05-24", "close": 30.44, "volume": 446657.0}, {"date": "2018-05-25", "close": 30.15, "volume": 800950.0}, {"date": "2018-05-29", "close": 30.15, "volume": 699944.0}, {"date": "2018-05-30", "close": 30.42, "volume": 394168.0}, {"date": "2018-05-31", "close": 30.03, "volume": 975789.0}, {"date": "2018-06-01", "close": 30.36, "volume": 827127.0}, {"date": "2018-06-04", "close": 30.48, "volume": 786204.0}, {"date": "2018-06-05", "close": 30.71, "volume": 607816.0}, {"date": "2018-06-06", "close": 31.06, "volume": 957405.0}, {"date": "2018-06-07", "close": 30.65, "volume": 464555.0}, {"date": "2018-06-08", "close": 30.66, "volume": 753119.0}, {"date": "2018-06-11", "close": 30.54, "volume": 452419.0}, {"date": "2018-06-12", "close": 30.71, "volume": 778783.0}, {"date": "2018-06-13", "close": 30.75, "volume": 1077667.0}, {"date": "2018-06-14", "close": 30.89, "volume": 675549.0}, {"date": "2018-06-15", "close": 30.94, "volume": 737543.0}, {"date": "2018-06-18", "close": 30.84, "volume": 576180.0}, {"date": "2018-06-19", "close": 30.56, "volume": 760176.0}, {"date": "2018-06-20", "close": 30.38, "volume": 632847.0}, {"date": "2018-06-21", "close": 30.22, "volume": 1061593.0}, {"date": "2018-06-22", "close": 30.29, "volume": 2382172.0}, {"date": "2018-06-25", "close": 29.81, "volume": 770816.0}, {"date": "2018-06-26", "close": 29.57, "volume": 1136707.0}, {"date": "2018-06-27", "close": 28.92, "volume": 813548.0}, {"date": "2018-06-28", "close": 28.97, "volume": 865052.0}, {"date": "2018-06-29", "close": 28.93, "volume": 1021073.0}, {"date": "2018-07-02", "close": 29.16, "volume": 1207048.0}, {"date": "2018-07-03", "close": 29.02, "volume": 605713.0}, {"date": "2018-07-05", "close": 29.25, "volume": 816536.0}, {"date": "2018-07-06", "close": 29.53, "volume": 603183.0}, {"date": "2018-07-09", "close": 29.72, "volume": 499078.0}, {"date": "2018-07-10", "close": 29.72, "volume": 1202178.0}, {"date": "2018-07-11", "close": 29.86, "volume": 1274385.0}, {"date": "2018-07-12", "close": 29.87, "volume": 778336.0}, {"date": "2018-07-13", "close": 29.93, "volume": 574423.0}, {"date": "2018-07-16", "close": 29.91, "volume": 897697.0}, {"date": "2018-07-17", "close": 30.1, "volume": 574878.0}, {"date": "2018-07-18", "close": 30.22, "volume": 506468.0}, {"date": "2018-07-19", "close": 30.45, "volume": 1079948.0}, {"date": "2018-07-20", "close": 30.53, "volume": 585798.0}, {"date": "2018-07-23", "close": 30.73, "volume": 981126.0}, {"date": "2018-07-24", "close": 30.61, "volume": 965687.0}, {"date": "2018-07-25", "close": 30.85, "volume": 389102.0}, {"date": "2018-07-26", "close": 30.78, "volume": 498016.0}, {"date": "2018-07-27", "close": 30.56, "volume": 257432.0}, {"date": "2018-07-30", "close": 30.19, "volume": 534819.0}, {"date": "2018-07-31", "close": 30.38, "volume": 1421919.0}, {"date": "2018-08-01", "close": 30.75, "volume": 645427.0}, {"date": "2018-08-02", "close": 30.8, "volume": 784054.0}, {"date": "2018-08-03", "close": 30.87, "volume": 522145.0}, {"date": "2018-08-06", "close": 31.28, "volume": 702702.0}, {"date": "2018-08-07", "close": 31.23, "volume": 1046698.0}, {"date": "2018-08-08", "close": 30.15, "volume": 1496450.0}, {"date": "2018-08-09", "close": 30.44, "volume": 1132838.0}, {"date": "2018-08-10", "close": 30.36, "volume": 957233.0}, {"date": "2018-08-13", "close": 30.23, "volume": 679848.0}, {"date": "2018-08-14", "close": 29.88, "volume": 1386005.0}, {"date": "2018-08-15", "close": 30.28, "volume": 992491.0}, {"date": "2018-08-16", "close": 30.21, "volume": 619253.0}, {"date": "2018-08-17", "close": 30.52, "volume": 417980.0}, {"date": "2018-08-20", "close": 30.72, "volume": 445144.0}, {"date": "2018-08-21", "close": 30.57, "volume": 355065.0}, {"date": "2018-08-22", "close": 30.67, "volume": 337016.0}, {"date": "2018-08-23", "close": 30.27, "volume": 459789.0}, {"date": "2018-08-24", "close": 30.51, "volume": 342372.0}, {"date": "2018-08-27", "close": 30.55, "volume": 322825.0}, {"date": "2018-08-28", "close": 30.28, "volume": 526490.0}, {"date": "2018-08-29", "close": 30.55, "volume": 606631.0}, {"date": "2018-08-30", "close": 30.31, "volume": 491756.0}, {"date": "2018-08-31", "close": 30.64, "volume": 585789.0}, {"date": "2018-09-04", "close": 30.62, "volume": 859668.0}, {"date": "2018-09-05", "close": 30.38, "volume": 581257.0}, {"date": "2018-09-06", "close": 30.44, "volume": 470012.0}, {"date": "2018-09-07", "close": 30.18, "volume": 964332.0}, {"date": "2018-09-10", "close": 30.19, "volume": 488180.0}, {"date": "2018-09-11", "close": 30.19, "volume": 456134.0}, {"date": "2018-09-12", "close": 30.69, "volume": 594144.0}, {"date": "2018-09-13", "close": 30.73, "volume": 337824.0}, {"date": "2018-09-14", "close": 30.59, "volume": 607151.0}, {"date": "2018-09-17", "close": 30.3, "volume": 764853.0}, {"date": "2018-09-18", "close": 30.3, "volume": 912533.0}, {"date": "2018-09-19", "close": 30.19, "volume": 405053.0}, {"date": "2018-09-20", "close": 30.64, "volume": 904260.0}, {"date": "2018-09-21", "close": 30.84, "volume": 1515830.0}, {"date": "2018-09-24", "close": 30.71, "volume": 652541.0}, {"date": "2018-09-25", "close": 30.63, "volume": 513971.0}, {"date": "2018-09-26", "close": 30.63, "volume": 398366.0}, {"date": "2018-09-27", "close": 30.61, "volume": 576933.0}, {"date": "2018-09-28", "close": 30.61, "volume": 421875.0}, {"date": "2018-10-01", "close": 30.33, "volume": 603833.0}, {"date": "2018-10-02", "close": 30.27, "volume": 525215.0}, {"date": "2018-10-03", "close": 30.51, "volume": 740756.0}, {"date": "2018-10-04", "close": 30.01, "volume": 1115010.0}, {"date": "2018-10-05", "close": 29.87, "volume": 611583.0}, {"date": "2018-10-08", "close": 29.69, "volume": 393717.0}, {"date": "2018-10-09", "close": 29.52, "volume": 825779.0}, {"date": "2018-10-10", "close": 28.36, "volume": 668579.0}, {"date": "2018-10-11", "close": 28.08, "volume": 1024717.0}, {"date": "2018-10-12", "close": 28.07, "volume": 555650.0}, {"date": "2018-10-15", "close": 28.08, "volume": 411753.0}, {"date": "2018-10-16", "close": 28.88, "volume": 923553.0}, {"date": "2018-10-17", "close": 29.05, "volume": 1516833.0}, {"date": "2018-10-18", "close": 28.85, "volume": 1056190.0}, {"date": "2018-10-19", "close": 28.76, "volume": 413361.0}, {"date": "2018-10-22", "close": 28.63, "volume": 344180.0}, {"date": "2018-10-23", "close": 28.14, "volume": 619820.0}, {"date": "2018-10-24", "close": 27.32, "volume": 535285.0}, {"date": "2018-10-25", "close": 27.2, "volume": 901537.0}, {"date": "2018-10-26", "close": 26.73, "volume": 660668.0}, {"date": "2018-10-29", "close": 26.69, "volume": 591221.0}, {"date": "2018-10-30", "close": 26.72, "volume": 517088.0}, {"date": "2018-10-31", "close": 27.41, "volume": 527881.0}, {"date": "2018-11-01", "close": 27.44, "volume": 393757.0}, {"date": "2018-11-02", "close": 27.35, "volume": 998182.0}, {"date": "2018-11-05", "close": 27.34, "volume": 594324.0}, {"date": "2018-11-06", "close": 27.4, "volume": 643717.0}, {"date": "2018-11-07", "close": 29.41, "volume": 1654952.0}, {"date": "2018-11-08", "close": 29.02, "volume": 946948.0}, {"date": "2018-11-09", "close": 30.12, "volume": 1707229.0}, {"date": "2018-11-12", "close": 29.87, "volume": 1136414.0}, {"date": "2018-11-13", "close": 29.85, "volume": 1101714.0}, {"date": "2018-11-14", "close": 29.11, "volume": 1730757.0}, {"date": "2018-11-15", "close": 29.35, "volume": 1875548.0}, {"date": "2018-11-16", "close": 29.83, "volume": 660201.0}, {"date": "2018-11-19", "close": 29.39, "volume": 641221.0}, {"date": "2018-11-20", "close": 29.06, "volume": 682977.0}, {"date": "2018-11-21", "close": 29.28, "volume": 410210.0}, {"date": "2018-11-23", "close": 29.25, "volume": 151452.0}, {"date": "2018-11-26", "close": 29.58, "volume": 703220.0}, {"date": "2018-11-27", "close": 29.28, "volume": 652976.0}, {"date": "2018-11-28", "close": 30.02, "volume": 461188.0}, {"date": "2018-11-29", "close": 30.23, "volume": 738937.0}, {"date": "2018-11-30", "close": 30.38, "volume": 519627.0}, {"date": "2018-12-03", "close": 30.25, "volume": 545812.0}, {"date": "2018-12-04", "close": 29.09, "volume": 855967.0}, {"date": "2018-12-06", "close": 28.65, "volume": 1019862.0}, {"date": "2018-12-07", "close": 28.42, "volume": 646788.0}, {"date": "2018-12-10", "close": 28.23, "volume": 518578.0}, {"date": "2018-12-11", "close": 28.15, "volume": 608648.0}, {"date": "2018-12-12", "close": 28.41, "volume": 359037.0}, {"date": "2018-12-13", "close": 28.23, "volume": 413408.0}, {"date": "2018-12-14", "close": 27.4, "volume": 681233.0}, {"date": "2018-12-17", "close": 27.23, "volume": 788319.0}, {"date": "2018-12-18", "close": 27.16, "volume": 621315.0}, {"date": "2018-12-19", "close": 27.3, "volume": 667555.0}, {"date": "2018-12-20", "close": 27.01, "volume": 594441.0}, {"date": "2018-12-21", "close": 26.2, "volume": 882804.0}, {"date": "2018-12-24", "close": 25.88, "volume": 199353.0}, {"date": "2018-12-26", "close": 26.29, "volume": 705688.0}, {"date": "2018-12-27", "close": 26.73, "volume": 526237.0}, {"date": "2018-12-28", "close": 26.73, "volume": 385874.0}, {"date": "2018-12-31", "close": 26.99, "volume": 438421.0}, {"date": "2019-01-02", "close": 26.79, "volume": 564648.0}, {"date": "2019-01-03", "close": 26.43, "volume": 443386.0}, {"date": "2019-01-04", "close": 27.11, "volume": 407469.0}, {"date": "2019-01-07", "close": 27.32, "volume": 377311.0}, {"date": "2019-01-08", "close": 27.79, "volume": 375834.0}, {"date": "2019-01-09", "close": 27.82, "volume": 419204.0}, {"date": "2019-01-10", "close": 27.7, "volume": 487761.0}, {"date": "2019-01-11", "close": 27.99, "volume": 397419.0}, {"date": "2019-01-14", "close": 27.8, "volume": 238312.0}, {"date": "2019-01-15", "close": 28.31, "volume": 366693.0}, {"date": "2019-01-16", "close": 28.55, "volume": 458012.0}, {"date": "2019-01-17", "close": 28.83, "volume": 653560.0}, {"date": "2019-01-18", "close": 29.22, "volume": 419175.0}, {"date": "2019-01-22", "close": 28.97, "volume": 766732.0}, {"date": "2019-01-23", "close": 28.93, "volume": 280256.0}, {"date": "2019-01-24", "close": 29.05, "volume": 274243.0}, {"date": "2019-01-25", "close": 29.37, "volume": 362146.0}, {"date": "2019-01-28", "close": 29.24, "volume": 335829.0}, {"date": "2019-01-29", "close": 29.24, "volume": 628492.0}, {"date": "2019-01-30", "close": 29.62, "volume": 443702.0}, {"date": "2019-01-31", "close": 29.83, "volume": 510285.0}, {"date": "2019-02-01", "close": 30.12, "volume": 635685.0}, {"date": "2019-02-04", "close": 30.63, "volume": 586607.0}, {"date": "2019-02-05", "close": 30.67, "volume": 538529.0}, {"date": "2019-02-06", "close": 31.1, "volume": 994061.0}, {"date": "2019-02-07", "close": 30.72, "volume": 1264388.0}, {"date": "2019-02-08", "close": 32.74, "volume": 1651551.0}, {"date": "2019-02-11", "close": 32.59, "volume": 656356.0}, {"date": "2019-02-12", "close": 32.62, "volume": 1080427.0}, {"date": "2019-02-13", "close": 32.44, "volume": 4619879.0}, {"date": "2019-02-14", "close": 32.68, "volume": 1431203.0}, {"date": "2019-02-15", "close": 32.94, "volume": 1281650.0}, {"date": "2019-02-19", "close": 33.02, "volume": 1617555.0}, {"date": "2019-02-20", "close": 33.22, "volume": 1288039.0}, {"date": "2019-02-21", "close": 33.2, "volume": 796467.0}, {"date": "2019-02-22", "close": 33.33, "volume": 979619.0}, {"date": "2019-02-25", "close": 33.45, "volume": 990965.0}, {"date": "2019-02-26", "close": 33.33, "volume": 1038756.0}, {"date": "2019-02-27", "close": 33.17, "volume": 785368.0}, {"date": "2019-02-28", "close": 33.22, "volume": 1319278.0}, {"date": "2019-03-01", "close": 33.54, "volume": 1403025.0}, {"date": "2019-03-04", "close": 33.47, "volume": 1078987.0}, {"date": "2019-03-05", "close": 33.43, "volume": 563812.0}, {"date": "2019-03-06", "close": 33.37, "volume": 586586.0}, {"date": "2019-03-07", "close": 33.25, "volume": 714379.0}, {"date": "2019-03-08", "close": 33.43, "volume": 690191.0}, {"date": "2019-03-11", "close": 33.71, "volume": 689243.0}, {"date": "2019-03-12", "close": 33.71, "volume": 684932.0}, {"date": "2019-03-13", "close": 33.81, "volume": 1305351.0}, {"date": "2019-03-14", "close": 33.91, "volume": 1061594.0}, {"date": "2019-03-15", "close": 34.11, "volume": 1654130.0}, {"date": "2019-03-18", "close": 34.17, "volume": 848314.0}, {"date": "2019-03-19", "close": 34.09, "volume": 1204825.0}, {"date": "2019-03-20", "close": 34.1, "volume": 735038.0}, {"date": "2019-03-21", "close": 34.68, "volume": 854487.0}, {"date": "2019-03-22", "close": 34.12, "volume": 647487.0}, {"date": "2019-03-25", "close": 34.26, "volume": 616500.0}, {"date": "2019-03-26", "close": 34.7, "volume": 606030.0}, {"date": "2019-03-27", "close": 34.55, "volume": 506818.0}, {"date": "2019-03-28", "close": 35.03, "volume": 582661.0}, {"date": "2019-03-29", "close": 35.18, "volume": 630624.0}, {"date": "2019-04-01", "close": 35.41, "volume": 608670.0}, {"date": "2019-04-02", "close": 35.47, "volume": 1157758.0}, {"date": "2019-04-03", "close": 35.69, "volume": 1017490.0}, {"date": "2019-04-04", "close": 35.48, "volume": 744378.0}, {"date": "2019-04-05", "close": 35.52, "volume": 448834.0}, {"date": "2019-04-08", "close": 35.59, "volume": 907553.0}, {"date": "2019-04-09", "close": 35.57, "volume": 549951.0}, {"date": "2019-04-10", "close": 35.72, "volume": 711819.0}, {"date": "2019-04-11", "close": 35.76, "volume": 1032777.0}, {"date": "2019-04-12", "close": 35.95, "volume": 522867.0}, {"date": "2019-04-15", "close": 35.82, "volume": 322363.0}, {"date": "2019-04-16", "close": 36.0, "volume": 840313.0}, {"date": "2019-04-17", "close": 35.89, "volume": 1323081.0}, {"date": "2019-04-18", "close": 35.98, "volume": 1032587.0}, {"date": "2019-04-22", "close": 36.07, "volume": 1572018.0}, {"date": "2019-04-23", "close": 36.45, "volume": 938135.0}, {"date": "2019-04-24", "close": 36.3, "volume": 485053.0}, {"date": "2019-04-25", "close": 36.17, "volume": 504967.0}, {"date": "2019-04-26", "close": 36.21, "volume": 460239.0}, {"date": "2019-04-29", "close": 36.04, "volume": 836432.0}, {"date": "2019-04-30", "close": 36.3, "volume": 788778.0}, {"date": "2019-05-01", "close": 35.71, "volume": 1605999.0}, {"date": "2019-05-02", "close": 35.96, "volume": 1616969.0}, {"date": "2019-05-03", "close": 36.33, "volume": 1184455.0}, {"date": "2019-05-06", "close": 36.25, "volume": 858852.0}, {"date": "2019-05-07", "close": 36.0, "volume": 1184755.0}, {"date": "2019-05-08", "close": 36.04, "volume": 735060.0}, {"date": "2019-05-09", "close": 36.07, "volume": 724743.0}, {"date": "2019-05-10", "close": 36.18, "volume": 881732.0}, {"date": "2019-05-13", "close": 35.1, "volume": 628125.0}, {"date": "2019-05-14", "close": 35.96, "volume": 1251502.0}, {"date": "2019-05-15", "close": 36.23, "volume": 955918.0}, {"date": "2019-05-16", "close": 36.65, "volume": 702525.0}, {"date": "2019-05-17", "close": 36.32, "volume": 360226.0}, {"date": "2019-05-20", "close": 36.3, "volume": 512782.0}, {"date": "2019-05-21", "close": 36.41, "volume": 727865.0}, {"date": "2019-05-22", "close": 36.25, "volume": 3103661.0}, {"date": "2019-05-23", "close": 36.0, "volume": 858615.0}, {"date": "2019-05-24", "close": 36.08, "volume": 1184113.0}, {"date": "2019-05-28", "close": 36.08, "volume": 790265.0}, {"date": "2019-05-29", "close": 35.77, "volume": 1539132.0}, {"date": "2019-05-30", "close": 36.05, "volume": 1674174.0}, {"date": "2019-05-31", "close": 36.15, "volume": 1635638.0}, {"date": "2019-06-03", "close": 35.98, "volume": 1045394.0}, {"date": "2019-06-04", "close": 36.26, "volume": 1259919.0}, {"date": "2019-06-05", "close": 36.43, "volume": 1378104.0}, {"date": "2019-06-06", "close": 36.79, "volume": 1144684.0}, {"date": "2019-06-07", "close": 36.98, "volume": 2252319.0}, {"date": "2019-06-10", "close": 36.8, "volume": 2074782.0}, {"date": "2019-06-11", "close": 36.8, "volume": 1039793.0}, {"date": "2019-06-12", "close": 36.99, "volume": 692709.0}, {"date": "2019-06-13", "close": 36.78, "volume": 1349809.0}, {"date": "2019-06-14", "close": 36.98, "volume": 694209.0}, {"date": "2019-06-17", "close": 37.15, "volume": 1723948.0}, {"date": "2019-06-18", "close": 37.73, "volume": 1348884.0}, {"date": "2019-06-19", "close": 37.82, "volume": 1282960.0}, {"date": "2019-06-20", "close": 38.15, "volume": 852889.0}, {"date": "2019-06-21", "close": 37.79, "volume": 818244.0}, {"date": "2019-06-24", "close": 37.79, "volume": 587227.0}, {"date": "2019-06-25", "close": 37.74, "volume": 803834.0}, {"date": "2019-06-26", "close": 37.38, "volume": 513003.0}, {"date": "2019-06-27", "close": 37.68, "volume": 1017316.0}, {"date": "2019-06-28", "close": 38.09, "volume": 3789176.0}, {"date": "2019-07-01", "close": 38.71, "volume": 902024.0}, {"date": "2019-07-02", "close": 38.43, "volume": 855208.0}, {"date": "2019-07-03", "close": 38.72, "volume": 338628.0}, {"date": "2019-07-05", "close": 38.53, "volume": 502286.0}, {"date": "2019-07-08", "close": 38.22, "volume": 1366417.0}, {"date": "2019-07-09", "close": 38.36, "volume": 717571.0}, {"date": "2019-07-10", "close": 38.39, "volume": 623344.0}, {"date": "2019-07-11", "close": 38.35, "volume": 501681.0}, {"date": "2019-07-12", "close": 38.58, "volume": 436217.0}, {"date": "2019-07-15", "close": 38.64, "volume": 361551.0}, {"date": "2019-07-16", "close": 38.3, "volume": 646619.0}, {"date": "2019-07-17", "close": 38.21, "volume": 664899.0}, {"date": "2019-07-18", "close": 38.65, "volume": 841232.0}, {"date": "2019-07-19", "close": 38.51, "volume": 976323.0}, {"date": "2019-07-22", "close": 38.69, "volume": 440433.0}, {"date": "2019-07-23", "close": 39.18, "volume": 861780.0}, {"date": "2019-07-24", "close": 39.51, "volume": 1293835.0}, {"date": "2019-07-25", "close": 40.35, "volume": 1909009.0}, {"date": "2019-07-26", "close": 40.41, "volume": 1254732.0}, {"date": "2019-07-29", "close": 40.53, "volume": 1242810.0}, {"date": "2019-07-30", "close": 40.33, "volume": 867424.0}, {"date": "2019-07-31", "close": 39.68, "volume": 1148132.0}, {"date": "2019-08-01", "close": 39.73, "volume": 913603.0}, {"date": "2019-08-02", "close": 39.26, "volume": 1076110.0}, {"date": "2019-08-05", "close": 37.6, "volume": 1059784.0}, {"date": "2019-08-06", "close": 38.02, "volume": 1170467.0}, {"date": "2019-08-07", "close": 38.68, "volume": 971187.0}, {"date": "2019-08-08", "close": 41.91, "volume": 3256951.0}, {"date": "2019-08-09", "close": 41.92, "volume": 1274463.0}, {"date": "2019-08-12", "close": 41.3, "volume": 1360994.0}, {"date": "2019-08-13", "close": 41.0, "volume": 1663243.0}, {"date": "2019-08-14", "close": 39.69, "volume": 5677407.0}, {"date": "2019-08-15", "close": 40.22, "volume": 2939942.0}, {"date": "2019-08-16", "close": 40.8, "volume": 2354488.0}, {"date": "2019-08-19", "close": 41.1, "volume": 2050899.0}, {"date": "2019-08-20", "close": 40.86, "volume": 1743318.0}, {"date": "2019-08-21", "close": 40.94, "volume": 1121140.0}, {"date": "2019-08-22", "close": 40.57, "volume": 961279.0}, {"date": "2019-08-23", "close": 39.68, "volume": 1246898.0}, {"date": "2019-08-26", "close": 39.95, "volume": 685111.0}, {"date": "2019-08-27", "close": 40.02, "volume": 1420169.0}, {"date": "2019-08-28", "close": 40.2, "volume": 1119363.0}, {"date": "2019-08-29", "close": 40.92, "volume": 830253.0}, {"date": "2019-08-30", "close": 40.96, "volume": 625693.0}, {"date": "2019-09-03", "close": 40.78, "volume": 1323797.0}, {"date": "2019-09-04", "close": 41.2, "volume": 815760.0}, {"date": "2019-09-05", "close": 41.57, "volume": 557512.0}, {"date": "2019-09-06", "close": 41.71, "volume": 1191911.0}, {"date": "2019-09-09", "close": 40.82, "volume": 1114484.0}, {"date": "2019-09-10", "close": 39.5, "volume": 1609116.0}, {"date": "2019-09-11", "close": 39.24, "volume": 1565104.0}, {"date": "2019-09-12", "close": 39.66, "volume": 1382903.0}, {"date": "2019-09-13", "close": 39.29, "volume": 599272.0}, {"date": "2019-09-16", "close": 39.4, "volume": 1111952.0}, {"date": "2019-09-17", "close": 39.91, "volume": 1241842.0}, {"date": "2019-09-18", "close": 39.61, "volume": 856350.0}, {"date": "2019-09-19", "close": 39.72, "volume": 873611.0}, {"date": "2019-09-20", "close": 38.95, "volume": 2125435.0}, {"date": "2019-09-23", "close": 38.93, "volume": 1108660.0}, {"date": "2019-09-24", "close": 38.65, "volume": 791535.0}, {"date": "2019-09-25", "close": 38.79, "volume": 776334.0}, {"date": "2019-09-26", "close": 39.03, "volume": 924194.0}, {"date": "2019-09-27", "close": 38.14, "volume": 727929.0}, {"date": "2019-09-30", "close": 38.75, "volume": 1075783.0}, {"date": "2019-10-01", "close": 38.62, "volume": 933200.0}, {"date": "2019-10-02", "close": 38.25, "volume": 958507.0}, {"date": "2019-10-03", "close": 38.29, "volume": 980870.0}, {"date": "2019-10-04", "close": 38.53, "volume": 566676.0}, {"date": "2019-10-07", "close": 38.32, "volume": 450078.0}, {"date": "2019-10-08", "close": 37.38, "volume": 1340512.0}, {"date": "2019-10-09", "close": 37.62, "volume": 435033.0}, {"date": "2019-10-10", "close": 37.94, "volume": 849956.0}, {"date": "2019-10-11", "close": 38.42, "volume": 494887.0}, {"date": "2019-10-14", "close": 38.15, "volume": 399873.0}, {"date": "2019-10-15", "close": 38.72, "volume": 854558.0}, {"date": "2019-10-16", "close": 38.55, "volume": 568814.0}, {"date": "2019-10-17", "close": 39.0, "volume": 822570.0}, {"date": "2019-10-18", "close": 39.08, "volume": 794211.0}, {"date": "2019-10-21", "close": 39.15, "volume": 1274024.0}, {"date": "2019-10-22", "close": 37.83, "volume": 1962837.0}, {"date": "2019-10-23", "close": 38.08, "volume": 832832.0}, {"date": "2019-10-24", "close": 38.55, "volume": 696678.0}, {"date": "2019-10-25", "close": 38.19, "volume": 758766.0}, {"date": "2019-10-28", "close": 38.4, "volume": 675929.0}, {"date": "2019-10-29", "close": 38.81, "volume": 495635.0}, {"date": "2019-10-30", "close": 39.18, "volume": 693826.0}, {"date": "2019-10-31", "close": 39.17, "volume": 1373576.0}, {"date": "2019-11-01", "close": 39.68, "volume": 1052908.0}, {"date": "2019-11-04", "close": 39.95, "volume": 1256390.0}, {"date": "2019-11-05", "close": 39.61, "volume": 1422947.0}, {"date": "2019-11-06", "close": 40.19, "volume": 1421808.0}, {"date": "2019-11-07", "close": 40.38, "volume": 1668483.0}, {"date": "2019-11-08", "close": 39.36, "volume": 2389053.0}, {"date": "2019-11-11", "close": 39.57, "volume": 1044293.0}, {"date": "2019-11-12", "close": 39.76, "volume": 1130663.0}, {"date": "2019-11-13", "close": 39.72, "volume": 1242557.0}, {"date": "2019-11-14", "close": 40.28, "volume": 841073.0}, {"date": "2019-11-15", "close": 40.72, "volume": 1057044.0}, {"date": "2019-11-18", "close": 40.48, "volume": 722782.0}, {"date": "2019-11-19", "close": 41.25, "volume": 1255135.0}, {"date": "2019-11-20", "close": 40.82, "volume": 1276404.0}, {"date": "2019-11-21", "close": 40.4, "volume": 1080905.0}, {"date": "2019-11-22", "close": 39.72, "volume": 6045532.0}, {"date": "2019-11-25", "close": 40.44, "volume": 2364416.0}, {"date": "2019-11-26", "close": 40.81, "volume": 1656963.0}, {"date": "2019-11-27", "close": 40.93, "volume": 1074550.0}, {"date": "2019-11-29", "close": 40.7, "volume": 901554.0}, {"date": "2019-12-02", "close": 39.92, "volume": 1218890.0}, {"date": "2019-12-03", "close": 39.85, "volume": 1361436.0}, {"date": "2019-12-04", "close": 40.41, "volume": 2249357.0}, {"date": "2019-12-05", "close": 40.59, "volume": 1278299.0}, {"date": "2019-12-06", "close": 40.66, "volume": 1239075.0}, {"date": "2019-12-09", "close": 40.49, "volume": 1683380.0}, {"date": "2019-12-10", "close": 40.59, "volume": 904952.0}, {"date": "2019-12-11", "close": 40.95, "volume": 1050765.0}, {"date": "2019-12-12", "close": 41.14, "volume": 1015584.0}, {"date": "2019-12-13", "close": 41.47, "volume": 792250.0}, {"date": "2019-12-16", "close": 41.65, "volume": 1487944.0}, {"date": "2019-12-17", "close": 41.55, "volume": 1239708.0}, {"date": "2019-12-18", "close": 41.41, "volume": 1237595.0}, {"date": "2019-12-19", "close": 41.44, "volume": 689655.0}, {"date": "2019-12-20", "close": 42.45, "volume": 2120008.0}, {"date": "2019-12-23", "close": 42.4, "volume": 773151.0}, {"date": "2019-12-24", "close": 42.36, "volume": 231708.0}, {"date": "2019-12-26", "close": 42.57, "volume": 497407.0}, {"date": "2019-12-27", "close": 42.39, "volume": 1574574.0}, {"date": "2019-12-30", "close": 42.12, "volume": 440309.0}, {"date": "2019-12-31", "close": 42.17, "volume": 558961.0}, {"date": "2020-01-02", "close": 42.66, "volume": 1028130.0}, {"date": "2020-01-03", "close": 42.46, "volume": 884676.0}, {"date": "2020-01-06", "close": 42.62, "volume": 638330.0}, {"date": "2020-01-07", "close": 42.61, "volume": 946249.0}, {"date": "2020-01-08", "close": 42.74, "volume": 675460.0}, {"date": "2020-01-09", "close": 43.36, "volume": 562366.0}, {"date": "2020-01-10", "close": 43.49, "volume": 833763.0}, {"date": "2020-01-13", "close": 43.71, "volume": 823038.0}, {"date": "2020-01-14", "close": 43.63, "volume": 714084.0}, {"date": "2020-01-15", "close": 44.1, "volume": 667855.0}, {"date": "2020-01-16", "close": 44.55, "volume": 553892.0}, {"date": "2020-01-17", "close": 44.32, "volume": 1391285.0}, {"date": "2020-01-21", "close": 44.52, "volume": 957926.0}, {"date": "2020-01-22", "close": 44.42, "volume": 746178.0}, {"date": "2020-01-23", "close": 44.62, "volume": 945745.0}, {"date": "2020-01-24", "close": 44.31, "volume": 584524.0}, {"date": "2020-01-27", "close": 43.67, "volume": 684210.0}, {"date": "2020-01-28", "close": 44.08, "volume": 954059.0}, {"date": "2020-01-29", "close": 44.47, "volume": 730742.0}, {"date": "2020-01-30", "close": 44.92, "volume": 1000594.0}, {"date": "2020-01-31", "close": 44.27, "volume": 1368894.0}, {"date": "2020-02-03", "close": 44.42, "volume": 733366.0}, {"date": "2020-02-04", "close": 44.74, "volume": 712551.0}, {"date": "2020-02-05", "close": 44.83, "volume": 872815.0}, {"date": "2020-02-06", "close": 44.94, "volume": 959799.0}, {"date": "2020-02-07", "close": 42.57, "volume": 3014259.0}, {"date": "2020-02-10", "close": 42.31, "volume": 2224696.0}, {"date": "2020-02-11", "close": 42.13, "volume": 1566923.0}, {"date": "2020-02-12", "close": 43.25, "volume": 1798747.0}, {"date": "2020-02-13", "close": 43.52, "volume": 1142435.0}, {"date": "2020-02-14", "close": 43.77, "volume": 790215.0}, {"date": "2020-02-18", "close": 44.0, "volume": 1093603.0}, {"date": "2020-02-19", "close": 43.94, "volume": 1266330.0}, {"date": "2020-02-20", "close": 44.01, "volume": 866824.0}, {"date": "2020-02-21", "close": 43.66, "volume": 796736.0}, {"date": "2020-02-24", "close": 43.15, "volume": 1952167.0}, {"date": "2020-02-25", "close": 41.65, "volume": 1640938.0}, {"date": "2020-02-26", "close": 41.75, "volume": 1988802.0}, {"date": "2020-02-27", "close": 39.77, "volume": 1451390.0}, {"date": "2020-02-28", "close": 38.46, "volume": 1877849.0}, {"date": "2020-03-02", "close": 40.15, "volume": 1175086.0}, {"date": "2020-03-03", "close": 38.89, "volume": 1264814.0}, {"date": "2020-03-04", "close": 40.58, "volume": 1015440.0}, {"date": "2020-03-05", "close": 38.96, "volume": 1097909.0}, {"date": "2020-03-06", "close": 38.14, "volume": 1172709.0}, {"date": "2020-03-09", "close": 36.0, "volume": 1804838.0}, {"date": "2020-03-10", "close": 37.09, "volume": 1640714.0}, {"date": "2020-03-11", "close": 35.96, "volume": 2717502.0}, {"date": "2020-03-12", "close": 31.34, "volume": 2271913.0}, {"date": "2020-03-13", "close": 32.98, "volume": 2658802.0}, {"date": "2020-03-16", "close": 27.1, "volume": 1705093.0}, {"date": "2020-03-17", "close": 27.2, "volume": 2059113.0}, {"date": "2020-03-18", "close": 22.65, "volume": 2338063.0}, {"date": "2020-03-19", "close": 25.28, "volume": 2569846.0}, {"date": "2020-03-20", "close": 25.11, "volume": 4384889.0}, {"date": "2020-03-23", "close": 23.7, "volume": 2148776.0}, {"date": "2020-03-24", "close": 25.07, "volume": 2914804.0}, {"date": "2020-03-25", "close": 27.09, "volume": 6538848.0}, {"date": "2020-03-26", "close": 30.07, "volume": 3550237.0}, {"date": "2020-03-27", "close": 28.84, "volume": 3066143.0}, {"date": "2020-03-30", "close": 28.51, "volume": 2336783.0}, {"date": "2020-03-31", "close": 29.2, "volume": 2566347.0}, {"date": "2020-04-01", "close": 26.78, "volume": 1807736.0}, {"date": "2020-04-02", "close": 27.08, "volume": 1399072.0}, {"date": "2020-04-03", "close": 26.2, "volume": 3064675.0}, {"date": "2020-04-06", "close": 27.41, "volume": 4221898.0}, {"date": "2020-04-07", "close": 27.68, "volume": 2178517.0}, {"date": "2020-04-08", "close": 29.18, "volume": 1001612.0}, {"date": "2020-04-09", "close": 30.22, "volume": 1158570.0}, {"date": "2020-04-13", "close": 29.55, "volume": 882939.0}, {"date": "2020-04-14", "close": 31.15, "volume": 1428836.0}, {"date": "2020-04-15", "close": 29.74, "volume": 1389972.0}, {"date": "2020-04-16", "close": 29.4, "volume": 1069586.0}, {"date": "2020-04-17", "close": 30.86, "volume": 1536195.0}, {"date": "2020-04-20", "close": 30.47, "volume": 926952.0}, {"date": "2020-04-21", "close": 30.37, "volume": 2556356.0}, {"date": "2020-04-22", "close": 30.91, "volume": 1033535.0}, {"date": "2020-04-23", "close": 32.05, "volume": 1628737.0}, {"date": "2020-04-24", "close": 33.04, "volume": 1791232.0}, {"date": "2020-04-27", "close": 34.08, "volume": 1143373.0}, {"date": "2020-04-28", "close": 34.43, "volume": 1706064.0}, {"date": "2020-04-29", "close": 35.65, "volume": 1713682.0}, {"date": "2020-04-30", "close": 34.43, "volume": 1726419.0}, {"date": "2020-05-01", "close": 34.04, "volume": 860343.0}, {"date": "2020-05-04", "close": 34.41, "volume": 1425556.0}, {"date": "2020-05-05", "close": 34.34, "volume": 965736.0}, {"date": "2020-05-06", "close": 34.38, "volume": 966738.0}, {"date": "2020-05-07", "close": 35.16, "volume": 1024303.0}, {"date": "2020-05-08", "close": 35.66, "volume": 736441.0}, {"date": "2020-05-11", "close": 34.88, "volume": 1496731.0}, {"date": "2020-05-12", "close": 34.21, "volume": 3144661.0}, {"date": "2020-05-13", "close": 33.06, "volume": 3104639.0}, {"date": "2020-05-14", "close": 32.91, "volume": 1968505.0}, {"date": "2020-05-15", "close": 32.71, "volume": 1563064.0}, {"date": "2020-05-18", "close": 34.98, "volume": 1873177.0}, {"date": "2020-05-19", "close": 33.73, "volume": 1004846.0}, {"date": "2020-05-20", "close": 34.23, "volume": 689990.0}, {"date": "2020-05-21", "close": 34.09, "volume": 1364104.0}, {"date": "2020-05-22", "close": 33.84, "volume": 990028.0}, {"date": "2020-05-26", "close": 35.33, "volume": 1402946.0}, {"date": "2020-05-27", "close": 36.7, "volume": 1834638.0}, {"date": "2020-05-28", "close": 36.11, "volume": 1361198.0}, {"date": "2020-05-29", "close": 35.95, "volume": 1015986.0}, {"date": "2020-06-01", "close": 36.44, "volume": 1041501.0}, {"date": "2020-06-02", "close": 36.94, "volume": 871561.0}, {"date": "2020-06-03", "close": 37.28, "volume": 921628.0}, {"date": "2020-06-04", "close": 37.05, "volume": 736662.0}, {"date": "2020-06-05", "close": 37.69, "volume": 1234083.0}, {"date": "2020-06-08", "close": 38.27, "volume": 896635.0}, {"date": "2020-06-09", "close": 36.95, "volume": 721227.0}, {"date": "2020-06-10", "close": 36.3, "volume": 1229184.0}, {"date": "2020-06-11", "close": 34.21, "volume": 1217387.0}, {"date": "2020-06-12", "close": 35.8, "volume": 1327434.0}, {"date": "2020-06-15", "close": 35.63, "volume": 1020522.0}, {"date": "2020-06-16", "close": 36.2, "volume": 623198.0}, {"date": "2020-06-17", "close": 35.8, "volume": 980334.0}, {"date": "2020-06-18", "close": 35.76, "volume": 727742.0}, {"date": "2020-06-19", "close": 35.17, "volume": 1769248.0}, {"date": "2020-06-22", "close": 35.44, "volume": 1496923.0}, {"date": "2020-06-23", "close": 36.26, "volume": 1428651.0}, {"date": "2020-06-24", "close": 35.24, "volume": 1198262.0}, {"date": "2020-06-25", "close": 36.29, "volume": 1673241.0}, {"date": "2020-06-26", "close": 36.15, "volume": 3995423.0}, {"date": "2020-06-29", "close": 36.11, "volume": 976634.0}, {"date": "2020-06-30", "close": 36.52, "volume": 1033851.0}, {"date": "2020-07-01", "close": 36.71, "volume": 1045840.0}, {"date": "2020-07-02", "close": 36.56, "volume": 557177.0}, {"date": "2020-07-06", "close": 36.39, "volume": 449786.0}, {"date": "2020-07-07", "close": 35.58, "volume": 544640.0}, {"date": "2020-07-08", "close": 35.63, "volume": 474065.0}, {"date": "2020-07-09", "close": 35.07, "volume": 521096.0}, {"date": "2020-07-10", "close": 35.59, "volume": 783939.0}, {"date": "2020-07-13", "close": 35.15, "volume": 821824.0}, {"date": "2020-07-14", "close": 34.93, "volume": 661351.0}, {"date": "2020-07-15", "close": 36.31, "volume": 869982.0}, {"date": "2020-07-16", "close": 37.74, "volume": 1313717.0}, {"date": "2020-07-17", "close": 38.38, "volume": 1366693.0}, {"date": "2020-07-20", "close": 38.49, "volume": 775020.0}, {"date": "2020-07-21", "close": 38.61, "volume": 958505.0}, {"date": "2020-07-22", "close": 39.2, "volume": 542418.0}, {"date": "2020-07-23", "close": 38.67, "volume": 1814296.0}, {"date": "2020-07-24", "close": 39.09, "volume": 957450.0}, {"date": "2020-07-27", "close": 39.83, "volume": 767178.0}, {"date": "2020-07-28", "close": 39.17, "volume": 567833.0}, {"date": "2020-07-29", "close": 39.76, "volume": 640125.0}, {"date": "2020-07-30", "close": 39.81, "volume": 697328.0}, {"date": "2020-07-31", "close": 39.82, "volume": 595189.0}, {"date": "2020-08-03", "close": 40.55, "volume": 719981.0}, {"date": "2020-08-04", "close": 40.77, "volume": 1113122.0}, {"date": "2020-08-05", "close": 41.1, "volume": 1001388.0}, {"date": "2020-08-06", "close": 41.76, "volume": 2139729.0}, {"date": "2020-08-07", "close": 41.38, "volume": 2872903.0}, {"date": "2020-08-10", "close": 41.86, "volume": 1739846.0}, {"date": "2020-08-11", "close": 41.5, "volume": 1163006.0}, {"date": "2020-08-12", "close": 42.03, "volume": 937387.0}, {"date": "2020-08-13", "close": 41.95, "volume": 574960.0}, {"date": "2020-08-14", "close": 41.83, "volume": 423978.0}, {"date": "2020-08-17", "close": 41.75, "volume": 1163847.0}, {"date": "2020-08-18", "close": 41.79, "volume": 718370.0}, {"date": "2020-08-19", "close": 41.94, "volume": 423235.0}, {"date": "2020-08-20", "close": 41.3, "volume": 596435.0}, {"date": "2020-08-21", "close": 41.16, "volume": 752730.0}, {"date": "2020-08-24", "close": 41.9, "volume": 479076.0}, {"date": "2020-08-25", "close": 42.12, "volume": 501230.0}, {"date": "2020-08-26", "close": 41.82, "volume": 639964.0}, {"date": "2020-08-27", "close": 42.18, "volume": 512513.0}, {"date": "2020-08-28", "close": 42.71, "volume": 373689.0}, {"date": "2020-08-31", "close": 42.18, "volume": 513837.0}, {"date": "2020-09-01", "close": 41.48, "volume": 1411375.0}, {"date": "2020-09-02", "close": 42.04, "volume": 952600.0}, {"date": "2020-09-03", "close": 40.16, "volume": 793497.0}, {"date": "2020-09-04", "close": 39.26, "volume": 722668.0}, {"date": "2020-09-08", "close": 38.42, "volume": 962341.0}, {"date": "2020-09-09", "close": 38.83, "volume": 1420397.0}, {"date": "2020-09-10", "close": 38.47, "volume": 649657.0}, {"date": "2020-09-11", "close": 38.32, "volume": 705667.0}, {"date": "2020-09-14", "close": 38.96, "volume": 827205.0}, {"date": "2020-09-15", "close": 39.59, "volume": 927315.0}, {"date": "2020-09-16", "close": 39.73, "volume": 610999.0}, {"date": "2020-09-17", "close": 39.56, "volume": 767102.0}, {"date": "2020-09-18", "close": 38.71, "volume": 1230439.0}, {"date": "2020-09-21", "close": 37.63, "volume": 836077.0}, {"date": "2020-09-22", "close": 38.87, "volume": 898084.0}, {"date": "2020-09-23", "close": 37.73, "volume": 828432.0}, {"date": "2020-09-24", "close": 37.64, "volume": 483950.0}, {"date": "2020-09-25", "close": 38.14, "volume": 636019.0}, {"date": "2020-09-28", "close": 38.98, "volume": 582432.0}, {"date": "2020-09-29", "close": 38.68, "volume": 393149.0}, {"date": "2020-09-30", "close": 38.95, "volume": 730506.0}, {"date": "2020-10-01", "close": 38.74, "volume": 945357.0}, {"date": "2020-10-02", "close": 38.57, "volume": 915316.0}, {"date": "2020-10-05", "close": 38.83, "volume": 993659.0}, {"date": "2020-10-06", "close": 38.18, "volume": 1274078.0}, {"date": "2020-10-07", "close": 38.5, "volume": 2278126.0}, {"date": "2020-10-08", "close": 38.89, "volume": 2238793.0}, {"date": "2020-10-09", "close": 39.4, "volume": 1546758.0}, {"date": "2020-10-12", "close": 40.11, "volume": 1364095.0}, {"date": "2020-10-13", "close": 39.2, "volume": 797950.0}, {"date": "2020-10-14", "close": 38.92, "volume": 515203.0}, {"date": "2020-10-15", "close": 38.78, "volume": 560412.0}, {"date": "2020-10-16", "close": 38.41, "volume": 452013.0}, {"date": "2020-10-19", "close": 37.4, "volume": 862714.0}, {"date": "2020-10-20", "close": 37.35, "volume": 1218630.0}, {"date": "2020-10-21", "close": 36.92, "volume": 1026229.0}, {"date": "2020-10-22", "close": 36.98, "volume": 1767498.0}, {"date": "2020-10-23", "close": 37.0, "volume": 2303258.0}, {"date": "2020-10-26", "close": 35.55, "volume": 759184.0}, {"date": "2020-10-27", "close": 35.3, "volume": 924538.0}, {"date": "2020-10-28", "close": 34.01, "volume": 760113.0}, {"date": "2020-10-29", "close": 34.23, "volume": 725767.0}, {"date": "2020-10-30", "close": 34.37, "volume": 885431.0}, {"date": "2020-11-02", "close": 35.66, "volume": 1525765.0}, {"date": "2020-11-03", "close": 36.38, "volume": 2037617.0}, {"date": "2020-11-04", "close": 37.55, "volume": 1839353.0}, {"date": "2020-11-05", "close": 38.9, "volume": 1719947.0}, {"date": "2020-11-06", "close": 39.02, "volume": 1005990.0}, {"date": "2020-11-09", "close": 39.98, "volume": 1218719.0}, {"date": "2020-11-10", "close": 40.32, "volume": 634645.0}, {"date": "2020-11-11", "close": 40.45, "volume": 662078.0}, {"date": "2020-11-12", "close": 39.75, "volume": 787070.0}, {"date": "2020-11-13", "close": 40.51, "volume": 349954.0}, {"date": "2020-11-16", "close": 40.66, "volume": 600945.0}, {"date": "2020-11-17", "close": 40.7, "volume": 579243.0}, {"date": "2020-11-18", "close": 40.49, "volume": 899947.0}, {"date": "2020-11-19", "close": 40.6, "volume": 1290302.0}, {"date": "2020-11-20", "close": 40.61, "volume": 574905.0}, {"date": "2020-11-23", "close": 41.02, "volume": 388877.0}, {"date": "2020-11-24", "close": 41.62, "volume": 533568.0}, {"date": "2020-11-25", "close": 41.02, "volume": 974750.0}, {"date": "2020-11-27", "close": 41.11, "volume": 425442.0}, {"date": "2020-11-30", "close": 40.65, "volume": 822493.0}, {"date": "2020-12-01", "close": 40.67, "volume": 543616.0}, {"date": "2020-12-02", "close": 40.94, "volume": 663465.0}, {"date": "2020-12-03", "close": 40.01, "volume": 628171.0}, {"date": "2020-12-04", "close": 41.0, "volume": 853674.0}, {"date": "2020-12-07", "close": 40.68, "volume": 543762.0}, {"date": "2020-12-08", "close": 40.9, "volume": 540280.0}, {"date": "2020-12-09", "close": 40.95, "volume": 819252.0}, {"date": "2020-12-10", "close": 40.86, "volume": 642680.0}, {"date": "2020-12-11", "close": 40.38, "volume": 1014542.0}, {"date": "2020-12-14", "close": 40.5, "volume": 754784.0}, {"date": "2020-12-15", "close": 41.15, "volume": 745070.0}, {"date": "2020-12-16", "close": 41.17, "volume": 591928.0}, {"date": "2020-12-17", "close": 42.34, "volume": 905923.0}, {"date": "2020-12-18", "close": 42.67, "volume": 1462646.0}, {"date": "2020-12-21", "close": 41.98, "volume": 508033.0}, {"date": "2020-12-22", "close": 41.8, "volume": 545169.0}, {"date": "2020-12-23", "close": 41.76, "volume": 968597.0}, {"date": "2020-12-24", "close": 41.75, "volume": 323255.0}, {"date": "2020-12-28", "close": 41.55, "volume": 470691.0}, {"date": "2020-12-29", "close": 41.1, "volume": 474558.0}, {"date": "2020-12-30", "close": 41.23, "volume": 419029.0}, {"date": "2020-12-31", "close": 41.36, "volume": 595411.0}, {"date": "2021-01-04", "close": 40.48, "volume": 833770.0}, {"date": "2021-01-05", "close": 41.13, "volume": 1732006.0}, {"date": "2021-01-06", "close": 41.17, "volume": 667466.0}, {"date": "2021-01-07", "close": 41.33, "volume": 722987.0}, {"date": "2021-01-08", "close": 41.5, "volume": 1092464.0}, {"date": "2021-01-11", "close": 41.15, "volume": 670886.0}, {"date": "2021-01-12", "close": 41.43, "volume": 598458.0}, {"date": "2021-01-13", "close": 40.88, "volume": 565080.0}, {"date": "2021-01-14", "close": 40.94, "volume": 757507.0}, {"date": "2021-01-15", "close": 40.98, "volume": 476980.0}, {"date": "2021-01-19", "close": 40.85, "volume": 831293.0}, {"date": "2021-01-20", "close": 42.04, "volume": 537882.0}, {"date": "2021-01-21", "close": 41.3, "volume": 637127.0}, {"date": "2021-01-22", "close": 41.46, "volume": 530027.0}, {"date": "2021-01-25", "close": 40.94, "volume": 640239.0}, {"date": "2021-01-26", "close": 40.69, "volume": 2267259.0}, {"date": "2021-01-27", "close": 38.45, "volume": 871357.0}, {"date": "2021-01-28", "close": 39.88, "volume": 1060541.0}, {"date": "2021-01-29", "close": 38.28, "volume": 880827.0}, {"date": "2021-02-01", "close": 39.2, "volume": 624786.0}, {"date": "2021-02-02", "close": 40.19, "volume": 1041294.0}, {"date": "2021-02-03", "close": 40.03, "volume": 813841.0}, {"date": "2021-02-04", "close": 40.54, "volume": 1854486.0}, {"date": "2021-02-05", "close": 41.05, "volume": 741387.0}, {"date": "2021-02-08", "close": 42.04, "volume": 976531.0}, {"date": "2021-02-09", "close": 43.57, "volume": 2007468.0}, {"date": "2021-02-10", "close": 42.27, "volume": 2456422.0}, {"date": "2021-02-11", "close": 42.02, "volume": 1809542.0}, {"date": "2021-02-12", "close": 42.08, "volume": 1020245.0}, {"date": "2021-02-16", "close": 41.05, "volume": 1690751.0}, {"date": "2021-02-17", "close": 40.48, "volume": 1479889.0}, {"date": "2021-02-18", "close": 40.1, "volume": 2172635.0}, {"date": "2021-02-19", "close": 39.66, "volume": 2001965.0}, {"date": "2021-02-22", "close": 39.83, "volume": 2115769.0}, {"date": "2021-02-23", "close": 40.27, "volume": 5688878.0}, {"date": "2021-02-24", "close": 41.33, "volume": 1396557.0}, {"date": "2021-02-25", "close": 41.4, "volume": 2053478.0}, {"date": "2021-02-26", "close": 40.44, "volume": 1827917.0}, {"date": "2021-03-01", "close": 40.76, "volume": 1007441.0}, {"date": "2021-03-02", "close": 41.74, "volume": 3657174.0}, {"date": "2021-03-03", "close": 40.58, "volume": 1668349.0}, {"date": "2021-03-04", "close": 39.97, "volume": 986138.0}, {"date": "2021-03-05", "close": 41.41, "volume": 1110193.0}, {"date": "2021-03-08", "close": 41.45, "volume": 1115529.0}, {"date": "2021-03-09", "close": 41.77, "volume": 1283192.0}, {"date": "2021-03-10", "close": 42.49, "volume": 1595794.0}, {"date": "2021-03-11", "close": 42.74, "volume": 795095.0}, {"date": "2021-03-12", "close": 42.9, "volume": 522932.0}, {"date": "2021-03-15", "close": 43.3, "volume": 518866.0}, {"date": "2021-03-16", "close": 43.11, "volume": 538530.0}, {"date": "2021-03-17", "close": 43.26, "volume": 616122.0}, {"date": "2021-03-18", "close": 42.82, "volume": 841284.0}, {"date": "2021-03-19", "close": 42.71, "volume": 1537775.0}, {"date": "2021-03-22", "close": 43.21, "volume": 622866.0}, {"date": "2021-03-23", "close": 42.86, "volume": 661444.0}, {"date": "2021-03-24", "close": 43.38, "volume": 1019613.0}, {"date": "2021-03-25", "close": 43.44, "volume": 882407.0}, {"date": "2021-03-26", "close": 44.64, "volume": 700497.0}, {"date": "2021-03-29", "close": 44.26, "volume": 1055592.0}, {"date": "2021-03-30", "close": 44.03, "volume": 653855.0}, {"date": "2021-03-31", "close": 42.82, "volume": 1630699.0}, {"date": "2021-04-01", "close": 43.2, "volume": 1030466.0}, {"date": "2021-04-05", "close": 43.99, "volume": 886916.0}, {"date": "2021-04-06", "close": 44.28, "volume": 1042277.0}, {"date": "2021-04-07", "close": 44.0, "volume": 929144.0}, {"date": "2021-04-08", "close": 44.24, "volume": 2236540.0}, {"date": "2021-04-09", "close": 44.44, "volume": 475461.0}, {"date": "2021-04-12", "close": 44.64, "volume": 621054.0}, {"date": "2021-04-13", "close": 44.39, "volume": 654855.0}, {"date": "2021-04-14", "close": 44.41, "volume": 487687.0}, {"date": "2021-04-15", "close": 44.56, "volume": 683831.0}, {"date": "2021-04-16", "close": 44.73, "volume": 2035127.0}, {"date": "2021-04-19", "close": 44.52, "volume": 493783.0}, {"date": "2021-04-20", "close": 44.72, "volume": 875370.0}, {"date": "2021-04-21", "close": 44.78, "volume": 665559.0}, {"date": "2021-04-22", "close": 44.85, "volume": 549624.0}, {"date": "2021-04-23", "close": 45.1, "volume": 500609.0}, {"date": "2021-04-26", "close": 44.9, "volume": 425012.0}, {"date": "2021-04-27", "close": 45.03, "volume": 787367.0}, {"date": "2021-04-28", "close": 47.67, "volume": 12478060.0}, {"date": "2021-04-29", "close": 48.39, "volume": 5663690.0}, {"date": "2021-04-30", "close": 47.53, "volume": 30165700.0}, {"date": "2021-05-03", "close": 47.65, "volume": 2116955.0}, {"date": "2021-05-04", "close": 47.09, "volume": 1755973.0}, {"date": "2021-05-05", "close": 47.17, "volume": 1469146.0}, {"date": "2021-05-06", "close": 47.08, "volume": 2604368.0}, {"date": "2021-05-07", "close": 47.13, "volume": 1732361.0}, {"date": "2021-05-10", "close": 46.88, "volume": 1933594.0}, {"date": "2021-05-11", "close": 45.35, "volume": 1958462.0}, {"date": "2021-05-12", "close": 43.54, "volume": 1336014.0}, {"date": "2021-05-13", "close": 44.51, "volume": 1291226.0}, {"date": "2021-05-14", "close": 44.65, "volume": 873680.0}, {"date": "2021-05-17", "close": 44.34, "volume": 836070.0}, {"date": "2021-05-18", "close": 43.77, "volume": 994862.0}, {"date": "2021-05-19", "close": 43.65, "volume": 1222496.0}, {"date": "2021-05-20", "close": 44.26, "volume": 1067336.0}, {"date": "2021-05-21", "close": 44.12, "volume": 2082456.0}, {"date": "2021-05-24", "close": 44.4, "volume": 681631.0}, {"date": "2021-05-25", "close": 44.7, "volume": 1400425.0}, {"date": "2021-05-26", "close": 45.0, "volume": 1076298.0}, {"date": "2021-05-27", "close": 45.22, "volume": 1161254.0}, {"date": "2021-05-28", "close": 45.74, "volume": 1237434.0}, {"date": "2021-06-01", "close": 45.85, "volume": 2122975.0}, {"date": "2021-06-02", "close": 46.21, "volume": 1254783.0}, {"date": "2021-06-03", "close": 45.77, "volume": 716967.0}, {"date": "2021-06-04", "close": 46.12, "volume": 811048.0}, {"date": "2021-06-07", "close": 45.75, "volume": 593352.0}, {"date": "2021-06-08", "close": 45.84, "volume": 692309.0}, {"date": "2021-06-09", "close": 45.59, "volume": 992189.0}, {"date": "2021-06-10", "close": 45.29, "volume": 1192603.0}, {"date": "2021-06-11", "close": 45.9, "volume": 771645.0}, {"date": "2021-06-14", "close": 45.78, "volume": 1054352.0}, {"date": "2021-06-15", "close": 45.29, "volume": 688556.0}, {"date": "2021-06-16", "close": 45.17, "volume": 1021211.0}, {"date": "2021-06-17", "close": 44.95, "volume": 999171.0}, {"date": "2021-06-18", "close": 44.47, "volume": 1785837.0}, {"date": "2021-06-21", "close": 45.35, "volume": 870044.0}, {"date": "2021-06-22", "close": 45.55, "volume": 509715.0}, {"date": "2021-06-23", "close": 45.03, "volume": 1205764.0}, {"date": "2021-06-24", "close": 45.24, "volume": 611422.0}, {"date": "2021-06-25", "close": 45.82, "volume": 2189662.0}, {"date": "2021-06-28", "close": 45.37, "volume": 469481.0}, {"date": "2021-06-29", "close": 45.43, "volume": 1015347.0}, {"date": "2021-06-30", "close": 45.43, "volume": 745824.0}, {"date": "2021-07-01", "close": 45.73, "volume": 594485.0}, {"date": "2021-07-02", "close": 46.07, "volume": 377903.0}, {"date": "2021-07-06", "close": 46.54, "volume": 1424753.0}, {"date": "2021-07-07", "close": 47.0, "volume": 948005.0}, {"date": "2021-07-08", "close": 47.0, "volume": 1216356.0}, {"date": "2021-07-09", "close": 47.55, "volume": 728138.0}, {"date": "2021-07-12", "close": 47.25, "volume": 582470.0}, {"date": "2021-07-13", "close": 47.73, "volume": 937689.0}, {"date": "2021-07-14", "close": 47.77, "volume": 1654049.0}, {"date": "2021-07-15", "close": 47.58, "volume": 891719.0}, {"date": "2021-07-16", "close": 47.94, "volume": 605779.0}, {"date": "2021-07-19", "close": 46.86, "volume": 1171835.0}, {"date": "2021-07-20", "close": 48.16, "volume": 1075426.0}, {"date": "2021-07-21", "close": 48.73, "volume": 1010558.0}, {"date": "2021-07-22", "close": 48.7, "volume": 552437.0}, {"date": "2021-07-23", "close": 49.61, "volume": 486488.0}, {"date": "2021-07-26", "close": 49.51, "volume": 451008.0}, {"date": "2021-07-27", "close": 49.24, "volume": 812756.0}, {"date": "2021-07-28", "close": 49.11, "volume": 830321.0}, {"date": "2021-07-29", "close": 49.81, "volume": 670127.0}, {"date": "2021-07-30", "close": 49.81, "volume": 866534.0}, {"date": "2021-08-02", "close": 49.48, "volume": 993486.0}, {"date": "2021-08-03", "close": 49.6, "volume": 667762.0}, {"date": "2021-08-04", "close": 49.41, "volume": 715940.0}, {"date": "2021-08-05", "close": 49.95, "volume": 683038.0}, {"date": "2021-08-06", "close": 50.55, "volume": 800166.0}, {"date": "2021-08-09", "close": 50.44, "volume": 617832.0}, {"date": "2021-08-10", "close": 51.06, "volume": 877830.0}, {"date": "2021-08-11", "close": 51.26, "volume": 955793.0}, {"date": "2021-08-12", "close": 51.76, "volume": 425654.0}, {"date": "2021-08-13", "close": 52.09, "volume": 425573.0}, {"date": "2021-08-16", "close": 52.41, "volume": 318151.0}, {"date": "2021-08-17", "close": 52.14, "volume": 745266.0}, {"date": "2021-08-18", "close": 51.35, "volume": 422917.0}, {"date": "2021-08-19", "close": 51.29, "volume": 648841.0}, {"date": "2021-08-20", "close": 51.88, "volume": 487207.0}, {"date": "2021-08-23", "close": 51.94, "volume": 478247.0}, {"date": "2021-08-24", "close": 51.88, "volume": 852496.0}, {"date": "2021-08-25", "close": 51.71, "volume": 713450.0}, {"date": "2021-08-26", "close": 51.2, "volume": 740693.0}, {"date": "2021-08-27", "close": 51.96, "volume": 1604799.0}, {"date": "2021-08-30", "close": 52.07, "volume": 641097.0}, {"date": "2021-08-31", "close": 51.88, "volume": 875410.0}, {"date": "2021-09-01", "close": 51.72, "volume": 918260.0}, {"date": "2021-09-02", "close": 52.69, "volume": 750432.0}, {"date": "2021-09-03", "close": 52.27, "volume": 509837.0}, {"date": "2021-09-07", "close": 51.22, "volume": 769147.0}, {"date": "2021-09-08", "close": 51.76, "volume": 498063.0}, {"date": "2021-09-09", "close": 51.04, "volume": 631890.0}, {"date": "2021-09-10", "close": 49.97, "volume": 772913.0}, {"date": "2021-09-13", "close": 49.6, "volume": 842441.0}, {"date": "2021-09-14", "close": 49.9, "volume": 622211.0}, {"date": "2021-09-15", "close": 50.41, "volume": 929542.0}, {"date": "2021-09-16", "close": 49.97, "volume": 626385.0}, {"date": "2021-09-17", "close": 49.13, "volume": 1984394.0}, {"date": "2021-09-20", "close": 48.47, "volume": 509731.0}, {"date": "2021-09-21", "close": 48.05, "volume": 666023.0}, {"date": "2021-09-22", "close": 48.27, "volume": 494673.0}, {"date": "2021-09-23", "close": 48.54, "volume": 574837.0}, {"date": "2021-09-24", "close": 49.09, "volume": 884760.0}, {"date": "2021-09-27", "close": 48.74, "volume": 441911.0}, {"date": "2021-09-28", "close": 47.5, "volume": 655703.0}, {"date": "2021-09-29", "close": 47.93, "volume": 639910.0}, {"date": "2021-09-30", "close": 47.51, "volume": 860600.0}, {"date": "2021-10-01", "close": 48.02, "volume": 565032.0}, {"date": "2021-10-04", "close": 47.93, "volume": 830275.0}, {"date": "2021-10-05", "close": 47.85, "volume": 781144.0}, {"date": "2021-10-06", "close": 47.64, "volume": 644654.0}, {"date": "2021-10-07", "close": 48.23, "volume": 411516.0}, {"date": "2021-10-08", "close": 48.0, "volume": 524156.0}, {"date": "2021-10-11", "close": 47.74, "volume": 510444.0}, {"date": "2021-10-12", "close": 48.08, "volume": 522613.0}, {"date": "2021-10-13", "close": 48.2, "volume": 435168.0}, {"date": "2021-10-14", "close": 49.38, "volume": 382032.0}, {"date": "2021-10-15", "close": 49.83, "volume": 407321.0}, {"date": "2021-10-18", "close": 49.66, "volume": 583338.0}, {"date": "2021-10-19", "close": 50.56, "volume": 643490.0}, {"date": "2021-10-20", "close": 50.93, "volume": 592182.0}, {"date": "2021-10-21", "close": 50.94, "volume": 353682.0}, {"date": "2021-10-22", "close": 50.94, "volume": 272181.0}, {"date": "2021-10-25", "close": 51.31, "volume": 431043.0}, {"date": "2021-10-26", "close": 50.84, "volume": 387460.0}, {"date": "2021-10-27", "close": 49.4, "volume": 505965.0}, {"date": "2021-10-28", "close": 49.58, "volume": 347192.0}, {"date": "2021-10-29", "close": 49.35, "volume": 560385.0}, {"date": "2021-11-01", "close": 49.41, "volume": 585580.0}, {"date": "2021-11-02", "close": 50.4, "volume": 646557.0}, {"date": "2021-11-03", "close": 50.4, "volume": 413354.0}, {"date": "2021-11-04", "close": 50.59, "volume": 504980.0}, {"date": "2021-11-05", "close": 50.55, "volume": 385641.0}, {"date": "2021-11-08", "close": 50.57, "volume": 460512.0}, {"date": "2021-11-09", "close": 51.22, "volume": 1341898.0}, {"date": "2021-11-10", "close": 50.05, "volume": 1029229.0}, {"date": "2021-11-11", "close": 51.23, "volume": 636126.0}, {"date": "2021-11-12", "close": 50.96, "volume": 663901.0}, {"date": "2021-11-15", "close": 51.17, "volume": 447464.0}, {"date": "2021-11-16", "close": 51.62, "volume": 695575.0}, {"date": "2021-11-17", "close": 51.43, "volume": 740031.0}, {"date": "2021-11-18", "close": 50.78, "volume": 783494.0}, {"date": "2021-11-19", "close": 50.79, "volume": 538322.0}, {"date": "2021-11-22", "close": 50.1, "volume": 598971.0}, {"date": "2021-11-23", "close": 50.33, "volume": 699668.0}, {"date": "2021-11-24", "close": 50.76, "volume": 511964.0}, {"date": "2021-11-26", "close": 49.0, "volume": 482580.0}, {"date": "2021-11-29", "close": 49.77, "volume": 636598.0}, {"date": "2021-11-30", "close": 48.27, "volume": 1026186.0}, {"date": "2021-12-01", "close": 48.02, "volume": 666712.0}, {"date": "2021-12-02", "close": 50.01, "volume": 882008.0}, {"date": "2021-12-03", "close": 49.15, "volume": 1019086.0}, {"date": "2021-12-06", "close": 50.19, "volume": 698797.0}, {"date": "2021-12-07", "close": 51.08, "volume": 1136337.0}, {"date": "2021-12-08", "close": 51.31, "volume": 737582.0}, {"date": "2021-12-09", "close": 50.5, "volume": 797535.0}, {"date": "2021-12-10", "close": 50.81, "volume": 629452.0}, {"date": "2021-12-13", "close": 50.96, "volume": 1066245.0}, {"date": "2021-12-14", "close": 50.24, "volume": 890501.0}, {"date": "2021-12-15", "close": 50.58, "volume": 897835.0}, {"date": "2021-12-16", "close": 50.6, "volume": 660869.0}, {"date": "2021-12-17", "close": 50.68, "volume": 1952210.0}, {"date": "2021-12-20", "close": 50.13, "volume": 1135132.0}, {"date": "2021-12-21", "close": 51.52, "volume": 848528.0}, {"date": "2021-12-22", "close": 52.49, "volume": 560777.0}, {"date": "2021-12-23", "close": 52.36, "volume": 550322.0}, {"date": "2021-12-27", "close": 53.1, "volume": 589380.0}, {"date": "2021-12-28", "close": 53.29, "volume": 328476.0}, {"date": "2021-12-29", "close": 53.66, "volume": 336572.0}, {"date": "2021-12-30", "close": 53.18, "volume": 411499.0}, {"date": "2021-12-31", "close": 53.08, "volume": 582660.0}, {"date": "2022-01-03", "close": 53.0, "volume": 519920.0}, {"date": "2022-01-04", "close": 53.57, "volume": 716051.0}, {"date": "2022-01-05", "close": 52.26, "volume": 557456.0}, {"date": "2022-01-06", "close": 52.4, "volume": 679421.0}, {"date": "2022-01-07", "close": 52.28, "volume": 536734.0}, {"date": "2022-01-10", "close": 52.12, "volume": 679976.0}, {"date": "2022-01-11", "close": 52.35, "volume": 832924.0}, {"date": "2022-01-12", "close": 52.46, "volume": 558477.0}, {"date": "2022-01-13", "close": 52.08, "volume": 838045.0}, {"date": "2022-01-14", "close": 51.47, "volume": 754679.0}, {"date": "2022-01-18", "close": 51.12, "volume": 899056.0}, {"date": "2022-01-19", "close": 50.92, "volume": 876121.0}, {"date": "2022-01-20", "close": 50.76, "volume": 1081088.0}, {"date": "2022-01-21", "close": 49.83, "volume": 828403.0}, {"date": "2022-01-24", "close": 49.7, "volume": 1065819.0}, {"date": "2022-01-25", "close": 48.46, "volume": 1361375.0}, {"date": "2022-01-26", "close": 47.38, "volume": 2167666.0}, {"date": "2022-01-27", "close": 47.7, "volume": 1075638.0}, {"date": "2022-01-28", "close": 48.73, "volume": 483100.0}, {"date": "2022-01-31", "close": 49.75, "volume": 914561.0}, {"date": "2022-02-01", "close": 49.79, "volume": 922341.0}, {"date": "2022-02-02", "close": 49.95, "volume": 938319.0}, {"date": "2022-02-03", "close": 49.11, "volume": 735354.0}, {"date": "2022-02-04", "close": 48.77, "volume": 792842.0}, {"date": "2022-02-07", "close": 48.67, "volume": 570980.0}, {"date": "2022-02-08", "close": 49.34, "volume": 746092.0}, {"date": "2022-02-09", "close": 49.75, "volume": 447816.0}, {"date": "2022-02-10", "close": 48.35, "volume": 904217.0}, {"date": "2022-02-11", "close": 44.85, "volume": 1775508.0}, {"date": "2022-02-14", "close": 44.37, "volume": 1257515.0}, {"date": "2022-02-15", "close": 44.62, "volume": 1059533.0}, {"date": "2022-02-16", "close": 44.78, "volume": 1131895.0}, {"date": "2022-02-17", "close": 43.12, "volume": 1712373.0}, {"date": "2022-02-18", "close": 43.39, "volume": 1258550.0}, {"date": "2022-02-22", "close": 43.18, "volume": 1097112.0}, {"date": "2022-02-23", "close": 42.17, "volume": 1046626.0}, {"date": "2022-02-24", "close": 41.81, "volume": 986557.0}, {"date": "2022-02-25", "close": 42.83, "volume": 1422030.0}, {"date": "2022-02-28", "close": 41.84, "volume": 1138481.0}, {"date": "2022-03-01", "close": 41.44, "volume": 1083130.0}, {"date": "2022-03-02", "close": 42.56, "volume": 1591488.0}, {"date": "2022-03-03", "close": 42.62, "volume": 1848295.0}, {"date": "2022-03-04", "close": 41.94, "volume": 934493.0}, {"date": "2022-03-07", "close": 40.99, "volume": 1408718.0}, {"date": "2022-03-08", "close": 40.76, "volume": 1367302.0}, {"date": "2022-03-09", "close": 41.58, "volume": 667355.0}, {"date": "2022-03-10", "close": 41.48, "volume": 532673.0}, {"date": "2022-03-11", "close": 41.26, "volume": 737617.0}, {"date": "2022-03-14", "close": 41.77, "volume": 722297.0}, {"date": "2022-03-15", "close": 42.2, "volume": 783896.0}, {"date": "2022-03-16", "close": 43.9, "volume": 1031273.0}, {"date": "2022-03-17", "close": 43.56, "volume": 833636.0}, {"date": "2022-03-18", "close": 44.51, "volume": 1638810.0}, {"date": "2022-03-21", "close": 44.16, "volume": 452491.0}, {"date": "2022-03-22", "close": 44.4, "volume": 765051.0}, {"date": "2022-03-23", "close": 43.2, "volume": 594873.0}, {"date": "2022-03-24", "close": 43.44, "volume": 679367.0}, {"date": "2022-03-25", "close": 43.63, "volume": 663775.0}, {"date": "2022-03-28", "close": 43.39, "volume": 1104752.0}, {"date": "2022-03-29", "close": 44.77, "volume": 1141315.0}, {"date": "2022-03-30", "close": 43.94, "volume": 684686.0}, {"date": "2022-03-31", "close": 43.51, "volume": 853645.0}, {"date": "2022-04-01", "close": 43.5, "volume": 873533.0}, {"date": "2022-04-04", "close": 43.45, "volume": 990990.0}, {"date": "2022-04-05", "close": 43.88, "volume": 1728043.0}, {"date": "2022-04-06", "close": 43.34, "volume": 702239.0}, {"date": "2022-04-07", "close": 43.11, "volume": 949107.0}, {"date": "2022-04-08", "close": 43.66, "volume": 684763.0}, {"date": "2022-04-11", "close": 43.25, "volume": 918839.0}, {"date": "2022-04-12", "close": 42.62, "volume": 717646.0}, {"date": "2022-04-13", "close": 43.0, "volume": 552876.0}, {"date": "2022-04-14", "close": 42.12, "volume": 533891.0}, {"date": "2022-04-18", "close": 41.75, "volume": 716625.0}, {"date": "2022-04-19", "close": 42.7, "volume": 1190659.0}, {"date": "2022-04-20", "close": 42.66, "volume": 981142.0}, {"date": "2022-04-21", "close": 42.12, "volume": 612071.0}, {"date": "2022-04-22", "close": 41.11, "volume": 865123.0}, {"date": "2022-04-25", "close": 41.66, "volume": 1152881.0}, {"date": "2022-04-26", "close": 40.41, "volume": 1402110.0}, {"date": "2022-04-27", "close": 40.76, "volume": 1112244.0}, {"date": "2022-04-28", "close": 41.31, "volume": 904896.0}, {"date": "2022-04-29", "close": 40.27, "volume": 954781.0}, {"date": "2022-05-02", "close": 39.54, "volume": 967656.0}, {"date": "2022-05-03", "close": 39.8, "volume": 1270302.0}, {"date": "2022-05-04", "close": 40.7, "volume": 1532371.0}, {"date": "2022-05-05", "close": 38.43, "volume": 1795415.0}, {"date": "2022-05-06", "close": 40.54, "volume": 2467408.0}, {"date": "2022-05-09", "close": 40.09, "volume": 1655914.0}, {"date": "2022-05-10", "close": 40.64, "volume": 2310438.0}, {"date": "2022-05-11", "close": 41.33, "volume": 2618107.0}, {"date": "2022-05-12", "close": 42.35, "volume": 2372418.0}, {"date": "2022-05-13", "close": 43.06, "volume": 2687861.0}, {"date": "2022-05-16", "close": 42.88, "volume": 1358570.0}, {"date": "2022-05-17", "close": 43.26, "volume": 1619464.0}, {"date": "2022-05-18", "close": 41.02, "volume": 1491682.0}, {"date": "2022-05-19", "close": 41.41, "volume": 1180952.0}, {"date": "2022-05-20", "close": 41.95, "volume": 783358.0}, {"date": "2022-05-23", "close": 42.27, "volume": 778871.0}, {"date": "2022-05-24", "close": 42.11, "volume": 771829.0}, {"date": "2022-05-25", "close": 42.49, "volume": 1438097.0}, {"date": "2022-05-26", "close": 43.74, "volume": 1142332.0}, {"date": "2022-05-27", "close": 44.95, "volume": 1052297.0}, {"date": "2022-05-31", "close": 44.37, "volume": 1234162.0}, {"date": "2022-06-01", "close": 43.94, "volume": 731453.0}, {"date": "2022-06-02", "close": 44.83, "volume": 1155567.0}, {"date": "2022-06-03", "close": 44.54, "volume": 719786.0}, {"date": "2022-06-06", "close": 44.94, "volume": 831611.0}, {"date": "2022-06-07", "close": 45.36, "volume": 837928.0}, {"date": "2022-06-08", "close": 44.69, "volume": 927709.0}, {"date": "2022-06-09", "close": 44.26, "volume": 716769.0}, {"date": "2022-06-10", "close": 43.16, "volume": 1095684.0}, {"date": "2022-06-13", "close": 41.96, "volume": 1453561.0}, {"date": "2022-06-14", "close": 42.16, "volume": 1248806.0}, {"date": "2022-06-15", "close": 42.66, "volume": 1192351.0}, {"date": "2022-06-16", "close": 40.97, "volume": 993504.0}, {"date": "2022-06-17", "close": 41.62, "volume": 2251842.0}, {"date": "2022-06-21", "close": 41.95, "volume": 805147.0}, {"date": "2022-06-22", "close": 42.35, "volume": 838070.0}, {"date": "2022-06-23", "close": 42.24, "volume": 1073851.0}, {"date": "2022-06-24", "close": 43.17, "volume": 3062043.0}, {"date": "2022-06-27", "close": 43.12, "volume": 782217.0}, {"date": "2022-06-28", "close": 42.37, "volume": 989058.0}, {"date": "2022-06-29", "close": 42.66, "volume": 955699.0}, {"date": "2022-06-30", "close": 42.36, "volume": 953435.0}, {"date": "2022-07-01", "close": 42.92, "volume": 458653.0}, {"date": "2022-07-05", "close": 42.97, "volume": 697885.0}, {"date": "2022-07-06", "close": 43.33, "volume": 573845.0}, {"date": "2022-07-07", "close": 43.86, "volume": 716639.0}, {"date": "2022-07-08", "close": 44.17, "volume": 1040199.0}, {"date": "2022-07-11", "close": 43.81, "volume": 654832.0}, {"date": "2022-07-12", "close": 43.28, "volume": 703040.0}, {"date": "2022-07-13", "close": 43.32, "volume": 844722.0}, {"date": "2022-07-14", "close": 43.64, "volume": 753425.0}, {"date": "2022-07-15", "close": 44.12, "volume": 539629.0}, {"date": "2022-07-18", "close": 43.85, "volume": 530684.0}, {"date": "2022-07-19", "close": 45.12, "volume": 473661.0}, {"date": "2022-07-20", "close": 45.34, "volume": 610042.0}, {"date": "2022-07-21", "close": 46.3, "volume": 418096.0}, {"date": "2022-07-22", "close": 46.0, "volume": 1104711.0}, {"date": "2022-07-25", "close": 45.89, "volume": 614861.0}, {"date": "2022-07-26", "close": 45.69, "volume": 735377.0}, {"date": "2022-07-27", "close": 46.5, "volume": 1307207.0}, {"date": "2022-07-28", "close": 47.0, "volume": 1048437.0}, {"date": "2022-07-29", "close": 48.08, "volume": 1114796.0}, {"date": "2022-08-01", "close": 47.82, "volume": 600691.0}, {"date": "2022-08-02", "close": 47.66, "volume": 524537.0}, {"date": "2022-08-03", "close": 48.35, "volume": 730672.0}, {"date": "2022-08-04", "close": 48.41, "volume": 1174823.0}, {"date": "2022-08-05", "close": 46.92, "volume": 1070373.0}, {"date": "2022-08-08", "close": 46.62, "volume": 631770.0}, {"date": "2022-08-09", "close": 47.29, "volume": 1174197.0}, {"date": "2022-08-10", "close": 47.8, "volume": 789431.0}, {"date": "2022-08-11", "close": 48.11, "volume": 720961.0}, {"date": "2022-08-12", "close": 48.32, "volume": 390064.0}, {"date": "2022-08-15", "close": 48.32, "volume": 609436.0}, {"date": "2022-08-16", "close": 48.54, "volume": 820401.0}, {"date": "2022-08-17", "close": 48.42, "volume": 634502.0}, {"date": "2022-08-18", "close": 48.63, "volume": 672276.0}, {"date": "2022-08-19", "close": 48.51, "volume": 758996.0}, {"date": "2022-08-22", "close": 47.84, "volume": 717031.0}, {"date": "2022-08-23", "close": 47.4, "volume": 707309.0}, {"date": "2022-08-24", "close": 47.34, "volume": 424043.0}, {"date": "2022-08-25", "close": 47.72, "volume": 427311.0}, {"date": "2022-08-26", "close": 46.62, "volume": 417893.0}, {"date": "2022-08-29", "close": 46.49, "volume": 379325.0}, {"date": "2022-08-30", "close": 46.29, "volume": 549955.0}, {"date": "2022-08-31", "close": 46.98, "volume": 1229544.0}, {"date": "2022-09-01", "close": 47.0, "volume": 590006.0}, {"date": "2022-09-02", "close": 46.22, "volume": 562158.0}, {"date": "2022-09-06", "close": 45.87, "volume": 652734.0}, {"date": "2022-09-07", "close": 46.55, "volume": 520404.0}, {"date": "2022-09-08", "close": 46.27, "volume": 929496.0}, {"date": "2022-09-09", "close": 46.66, "volume": 507968.0}, {"date": "2022-09-12", "close": 47.11, "volume": 788019.0}, {"date": "2022-09-13", "close": 45.8, "volume": 1339537.0}, {"date": "2022-09-14", "close": 45.59, "volume": 1139468.0}, {"date": "2022-09-15", "close": 45.11, "volume": 1237510.0}, {"date": "2022-09-16", "close": 44.97, "volume": 2150699.0}, {"date": "2022-09-19", "close": 45.75, "volume": 1372737.0}, {"date": "2022-09-20", "close": 45.56, "volume": 1057217.0}, {"date": "2022-09-21", "close": 45.55, "volume": 1116072.0}, {"date": "2022-09-22", "close": 44.23, "volume": 808472.0}, {"date": "2022-09-23", "close": 43.55, "volume": 683579.0}, {"date": "2022-09-26", "close": 43.5, "volume": 795864.0}, {"date": "2022-09-27", "close": 42.62, "volume": 823542.0}, {"date": "2022-09-28", "close": 44.42, "volume": 845802.0}, {"date": "2022-09-29", "close": 44.14, "volume": 818011.0}, {"date": "2022-09-30", "close": 43.77, "volume": 971543.0}, {"date": "2022-10-03", "close": 44.64, "volume": 629662.0}, {"date": "2022-10-04", "close": 45.95, "volume": 1104192.0}, {"date": "2022-10-05", "close": 46.13, "volume": 1019419.0}, {"date": "2022-10-06", "close": 45.64, "volume": 633130.0}, {"date": "2022-10-07", "close": 44.16, "volume": 758936.0}, {"date": "2022-10-10", "close": 44.41, "volume": 572776.0}, {"date": "2022-10-11", "close": 44.5, "volume": 987506.0}, {"date": "2022-10-12", "close": 43.09, "volume": 916328.0}, {"date": "2022-10-13", "close": 44.52, "volume": 625169.0}, {"date": "2022-10-14", "close": 44.43, "volume": 894444.0}, {"date": "2022-10-17", "close": 45.22, "volume": 594660.0}, {"date": "2022-10-18", "close": 46.0, "volume": 571263.0}, {"date": "2022-10-19", "close": 45.17, "volume": 591666.0}, {"date": "2022-10-20", "close": 45.17, "volume": 1132015.0}, {"date": "2022-10-21", "close": 46.24, "volume": 918296.0}, {"date": "2022-10-24", "close": 47.07, "volume": 1108460.0}, {"date": "2022-10-25", "close": 47.47, "volume": 775996.0}, {"date": "2022-10-26", "close": 47.75, "volume": 988923.0}, {"date": "2022-10-27", "close": 47.74, "volume": 1051009.0}, {"date": "2022-10-28", "close": 48.52, "volume": 849562.0}, {"date": "2022-10-31", "close": 48.5, "volume": 556326.0}, {"date": "2022-11-01", "close": 48.7, "volume": 562714.0}, {"date": "2022-11-02", "close": 47.58, "volume": 1184952.0}, {"date": "2022-11-03", "close": 46.24, "volume": 1032531.0}, {"date": "2022-11-04", "close": 46.31, "volume": 883515.0}, {"date": "2022-11-07", "close": 46.38, "volume": 1095722.0}, {"date": "2022-11-08", "close": 45.97, "volume": 2437730.0}, {"date": "2022-11-09", "close": 44.55, "volume": 1963431.0}, {"date": "2022-11-10", "close": 45.89, "volume": 2126018.0}, {"date": "2022-11-11", "close": 45.31, "volume": 1163838.0}, {"date": "2022-11-14", "close": 44.83, "volume": 1022826.0}, {"date": "2022-11-15", "close": 44.48, "volume": 1267789.0}, {"date": "2022-11-16", "close": 44.01, "volume": 755266.0}, {"date": "2022-11-17", "close": 43.07, "volume": 810860.0}, {"date": "2022-11-18", "close": 43.32, "volume": 746290.0}, {"date": "2022-11-21", "close": 43.46, "volume": 627286.0}, {"date": "2022-11-22", "close": 44.03, "volume": 676354.0}, {"date": "2022-11-23", "close": 44.37, "volume": 469506.0}, {"date": "2022-11-25", "close": 44.69, "volume": 233367.0}, {"date": "2022-11-28", "close": 44.45, "volume": 592946.0}, {"date": "2022-11-29", "close": 44.88, "volume": 951494.0}, {"date": "2022-11-30", "close": 46.11, "volume": 1331653.0}, {"date": "2022-12-01", "close": 46.28, "volume": 736881.0}, {"date": "2022-12-02", "close": 45.95, "volume": 604315.0}, {"date": "2022-12-05", "close": 45.14, "volume": 580910.0}, {"date": "2022-12-06", "close": 45.09, "volume": 876547.0}, {"date": "2022-12-07", "close": 44.51, "volume": 617802.0}, {"date": "2022-12-08", "close": 44.98, "volume": 638007.0}, {"date": "2022-12-09", "close": 44.69, "volume": 680629.0}, {"date": "2022-12-12", "close": 45.19, "volume": 852261.0}, {"date": "2022-12-13", "close": 45.45, "volume": 712977.0}, {"date": "2022-12-14", "close": 45.54, "volume": 882370.0}, {"date": "2022-12-15", "close": 44.38, "volume": 1734513.0}, {"date": "2022-12-16", "close": 45.0, "volume": 2347766.0}, {"date": "2022-12-19", "close": 44.1, "volume": 1039283.0}, {"date": "2022-12-20", "close": 44.86, "volume": 1088480.0}, {"date": "2022-12-21", "close": 45.78, "volume": 986879.0}, {"date": "2022-12-22", "close": 45.63, "volume": 1957322.0}, {"date": "2022-12-23", "close": 46.07, "volume": 639472.0}, {"date": "2022-12-27", "close": 46.59, "volume": 729104.0}, {"date": "2022-12-28", "close": 45.8, "volume": 916210.0}, {"date": "2022-12-29", "close": 46.72, "volume": 407969.0}, {"date": "2022-12-30", "close": 46.32, "volume": 430514.0}, {"date": "2023-01-03", "close": 47.19, "volume": 534347.0}, {"date": "2023-01-04", "close": 46.72, "volume": 698976.0}, {"date": "2023-01-05", "close": 45.7, "volume": 981331.0}, {"date": "2023-01-06", "close": 46.75, "volume": 506562.0}, {"date": "2023-01-09", "close": 46.52, "volume": 817137.0}, {"date": "2023-01-10", "close": 46.77, "volume": 426633.0}, {"date": "2023-01-11", "close": 46.89, "volume": 463573.0}, {"date": "2023-01-12", "close": 47.56, "volume": 493878.0}, {"date": "2023-01-13", "close": 47.72, "volume": 484780.0}, {"date": "2023-01-17", "close": 47.38, "volume": 549157.0}, {"date": "2023-01-18", "close": 46.93, "volume": 516278.0}, {"date": "2023-01-19", "close": 47.0, "volume": 539000.0}, {"date": "2023-01-20", "close": 47.77, "volume": 627180.0}, {"date": "2023-01-23", "close": 48.23, "volume": 503761.0}, {"date": "2023-01-24", "close": 47.39, "volume": 759264.0}, {"date": "2023-01-25", "close": 47.85, "volume": 944231.0}, {"date": "2023-01-26", "close": 47.8, "volume": 560746.0}, {"date": "2023-01-27", "close": 46.9, "volume": 523555.0}, {"date": "2023-01-30", "close": 46.9, "volume": 509155.0}, {"date": "2023-01-31", "close": 47.28, "volume": 1050800.0}, {"date": "2023-02-01", "close": 47.5, "volume": 1172625.0}, {"date": "2023-02-02", "close": 47.6, "volume": 1311235.0}, {"date": "2023-02-03", "close": 47.09, "volume": 776401.0}, {"date": "2023-02-06", "close": 46.71, "volume": 641989.0}, {"date": "2023-02-07", "close": 47.0, "volume": 1363935.0}, {"date": "2023-02-08", "close": 47.22, "volume": 792729.0}, {"date": "2023-02-09", "close": 46.92, "volume": 1182331.0}, {"date": "2023-02-10", "close": 47.29, "volume": 1058741.0}, {"date": "2023-02-13", "close": 47.8, "volume": 592600.0}, {"date": "2023-02-14", "close": 47.12, "volume": 564256.0}, {"date": "2023-02-15", "close": 47.46, "volume": 569034.0}, {"date": "2023-02-16", "close": 47.01, "volume": 665577.0}, {"date": "2023-02-17", "close": 47.56, "volume": 722416.0}, {"date": "2023-02-21", "close": 48.04, "volume": 1152848.0}, {"date": "2023-02-22", "close": 48.15, "volume": 990488.0}, {"date": "2023-02-23", "close": 48.36, "volume": 682889.0}, {"date": "2023-02-24", "close": 47.73, "volume": 583541.0}, {"date": "2023-02-27", "close": 47.76, "volume": 432116.0}, {"date": "2023-02-28", "close": 47.73, "volume": 669180.0}, {"date": "2023-03-01", "close": 47.49, "volume": 783049.0}, {"date": "2023-03-02", "close": 47.75, "volume": 990498.0}, {"date": "2023-03-03", "close": 47.49, "volume": 792328.0}, {"date": "2023-03-06", "close": 47.33, "volume": 856802.0}, {"date": "2023-03-07", "close": 46.9, "volume": 437364.0}, {"date": "2023-03-08", "close": 46.81, "volume": 506246.0}, {"date": "2023-03-09", "close": 45.9, "volume": 521896.0}, {"date": "2023-03-10", "close": 44.75, "volume": 644651.0}, {"date": "2023-03-13", "close": 44.38, "volume": 892295.0}, {"date": "2023-03-14", "close": 44.91, "volume": 746091.0}, {"date": "2023-03-15", "close": 43.63, "volume": 1164031.0}, {"date": "2023-03-16", "close": 44.0, "volume": 1026338.0}, {"date": "2023-03-17", "close": 43.74, "volume": 1163689.0}, {"date": "2023-03-20", "close": 44.84, "volume": 747504.0}, {"date": "2023-03-21", "close": 45.44, "volume": 1253623.0}, {"date": "2023-03-22", "close": 44.69, "volume": 1084540.0}, {"date": "2023-03-23", "close": 44.77, "volume": 866069.0}, {"date": "2023-03-24", "close": 45.16, "volume": 1093309.0}, {"date": "2023-03-27", "close": 45.35, "volume": 824217.0}, {"date": "2023-03-28", "close": 45.17, "volume": 909676.0}, {"date": "2023-03-29", "close": 45.45, "volume": 1782541.0}, {"date": "2023-03-30", "close": 45.52, "volume": 977917.0}, {"date": "2023-03-31", "close": 46.22, "volume": 863590.0}, {"date": "2023-04-03", "close": 45.98, "volume": 473780.0}, {"date": "2023-04-04", "close": 45.39, "volume": 908395.0}, {"date": "2023-04-05", "close": 44.85, "volume": 922535.0}, {"date": "2023-04-06", "close": 45.12, "volume": 702852.0}, {"date": "2023-04-10", "close": 44.86, "volume": 566389.0}, {"date": "2023-04-11", "close": 45.12, "volume": 558262.0}, {"date": "2023-04-12", "close": 45.11, "volume": 549736.0}, {"date": "2023-04-13", "close": 45.77, "volume": 649681.0}, {"date": "2023-04-14", "close": 45.39, "volume": 820467.0}, {"date": "2023-04-17", "close": 45.08, "volume": 699840.0}, {"date": "2023-04-18", "close": 44.92, "volume": 1513108.0}, {"date": "2023-04-19", "close": 44.94, "volume": 801598.0}, {"date": "2023-04-20", "close": 44.77, "volume": 626185.0}, {"date": "2023-04-21", "close": 44.69, "volume": 746586.0}, {"date": "2023-04-24", "close": 44.17, "volume": 558845.0}, {"date": "2023-04-25", "close": 43.58, "volume": 597046.0}, {"date": "2023-04-26", "close": 43.2, "volume": 623933.0}, {"date": "2023-04-27", "close": 43.83, "volume": 663541.0}, {"date": "2023-04-28", "close": 44.55, "volume": 703639.0}, {"date": "2023-05-01", "close": 44.6, "volume": 681807.0}, {"date": "2023-05-02", "close": 43.86, "volume": 1390819.0}, {"date": "2023-05-03", "close": 42.27, "volume": 2012662.0}, {"date": "2023-05-04", "close": 40.68, "volume": 3208963.0}, {"date": "2023-05-05", "close": 39.86, "volume": 2009573.0}, {"date": "2023-05-08", "close": 39.28, "volume": 2018693.0}, {"date": "2023-05-09", "close": 39.6, "volume": 3017824.0}, {"date": "2023-05-10", "close": 39.0, "volume": 2041538.0}, {"date": "2023-05-11", "close": 36.06, "volume": 3882008.0}, {"date": "2023-05-12", "close": 36.86, "volume": 3005472.0}, {"date": "2023-05-15", "close": 36.97, "volume": 2500351.0}, {"date": "2023-05-16", "close": 36.39, "volume": 1926015.0}, {"date": "2023-05-17", "close": 37.89, "volume": 2534598.0}, {"date": "2023-05-18", "close": 38.33, "volume": 2471825.0}, {"date": "2023-05-19", "close": 38.0, "volume": 2370712.0}, {"date": "2023-05-22", "close": 38.0, "volume": 1087086.0}, {"date": "2023-05-23", "close": 38.13, "volume": 1090455.0}, {"date": "2023-05-24", "close": 37.82, "volume": 1256893.0}, {"date": "2023-05-25", "close": 37.39, "volume": 1481563.0}, {"date": "2023-05-26", "close": 37.67, "volume": 1463668.0}, {"date": "2023-05-30", "close": 36.84, "volume": 1122231.0}, {"date": "2023-05-31", "close": 36.78, "volume": 1259533.0}, {"date": "2023-06-01", "close": 36.82, "volume": 1296808.0}, {"date": "2023-06-02", "close": 37.54, "volume": 1301609.0}, {"date": "2023-06-05", "close": 37.38, "volume": 1626928.0}, {"date": "2023-06-06", "close": 37.45, "volume": 1281959.0}, {"date": "2023-06-07", "close": 37.4, "volume": 1716842.0}, {"date": "2023-06-08", "close": 37.31, "volume": 1279440.0}, {"date": "2023-06-09", "close": 37.61, "volume": 989432.0}, {"date": "2023-06-12", "close": 37.97, "volume": 1005906.0}, {"date": "2023-06-13", "close": 38.98, "volume": 2123647.0}, {"date": "2023-06-14", "close": 38.79, "volume": 1447881.0}, {"date": "2023-06-15", "close": 39.38, "volume": 1441834.0}, {"date": "2023-06-16", "close": 39.11, "volume": 2941261.0}, {"date": "2023-06-20", "close": 38.71, "volume": 1222260.0}, {"date": "2023-06-21", "close": 38.0, "volume": 2244704.0}, {"date": "2023-06-22", "close": 37.31, "volume": 1305544.0}, {"date": "2023-06-23", "close": 36.79, "volume": 2966678.0}, {"date": "2023-06-26", "close": 36.52, "volume": 1409991.0}, {"date": "2023-06-27", "close": 36.86, "volume": 1461212.0}, {"date": "2023-06-28", "close": 36.81, "volume": 1322847.0}, {"date": "2023-06-29", "close": 37.8, "volume": 1322540.0}, {"date": "2023-06-30", "close": 37.57, "volume": 761365.0}, {"date": "2023-07-03", "close": 37.77, "volume": 405372.0}, {"date": "2023-07-05", "close": 37.8, "volume": 1058788.0}, {"date": "2023-07-06", "close": 37.23, "volume": 988626.0}, {"date": "2023-07-07", "close": 37.47, "volume": 909359.0}, {"date": "2023-07-10", "close": 37.55, "volume": 715831.0}, {"date": "2023-07-11", "close": 38.24, "volume": 791352.0}, {"date": "2023-07-12", "close": 38.2, "volume": 720911.0}, {"date": "2023-07-13", "close": 38.97, "volume": 877219.0}, {"date": "2023-07-14", "close": 39.25, "volume": 1095704.0}, {"date": "2023-07-17", "close": 39.32, "volume": 726211.0}, {"date": "2023-07-18", "close": 39.35, "volume": 780766.0}, {"date": "2023-07-19", "close": 38.65, "volume": 902222.0}, {"date": "2023-07-20", "close": 37.72, "volume": 1540491.0}, {"date": "2023-07-21", "close": 38.04, "volume": 945305.0}, {"date": "2023-07-24", "close": 37.9, "volume": 680883.0}, {"date": "2023-07-25", "close": 38.5, "volume": 984180.0}, {"date": "2023-07-26", "close": 39.32, "volume": 1147303.0}, {"date": "2023-07-27", "close": 37.09, "volume": 1717435.0}, {"date": "2023-07-28", "close": 37.04, "volume": 1123023.0}, {"date": "2023-07-31", "close": 36.09, "volume": 2568772.0}, {"date": "2023-08-01", "close": 36.95, "volume": 2101168.0}, {"date": "2023-08-02", "close": 36.73, "volume": 1252021.0}, {"date": "2023-08-03", "close": 36.28, "volume": 751905.0}, {"date": "2023-08-04", "close": 36.23, "volume": 913331.0}, {"date": "2023-08-07", "close": 36.24, "volume": 885719.0}, {"date": "2023-08-08", "close": 35.66, "volume": 1722891.0}, {"date": "2023-08-09", "close": 35.6, "volume": 1585801.0}, {"date": "2023-08-10", "close": 37.4, "volume": 3929902.0}, {"date": "2023-08-11", "close": 37.18, "volume": 1938004.0}, {"date": "2023-08-14", "close": 36.79, "volume": 1470387.0}, {"date": "2023-08-15", "close": 35.75, "volume": 1357302.0}, {"date": "2023-08-16", "close": 35.82, "volume": 866039.0}, {"date": "2023-08-17", "close": 36.0, "volume": 1087553.0}, {"date": "2023-08-18", "close": 36.31, "volume": 1131379.0}, {"date": "2023-08-21", "close": 36.26, "volume": 1002794.0}, {"date": "2023-08-22", "close": 36.28, "volume": 1233789.0}, {"date": "2023-08-23", "close": 36.84, "volume": 896319.0}, {"date": "2023-08-24", "close": 36.15, "volume": 750375.0}, {"date": "2023-08-25", "close": 36.63, "volume": 764817.0}, {"date": "2023-08-28", "close": 36.92, "volume": 926435.0}, {"date": "2023-08-29", "close": 37.53, "volume": 867044.0}, {"date": "2023-08-30", "close": 37.57, "volume": 680276.0}, {"date": "2023-08-31", "close": 37.33, "volume": 974846.0}, {"date": "2023-09-01", "close": 37.83, "volume": 765758.0}, {"date": "2023-09-05", "close": 37.27, "volume": 1375621.0}, {"date": "2023-09-06", "close": 37.4, "volume": 1037165.0}, {"date": "2023-09-07", "close": 37.0, "volume": 1797451.0}, {"date": "2023-09-08", "close": 37.1, "volume": 1215588.0}, {"date": "2023-09-11", "close": 36.8, "volume": 941836.0}, {"date": "2023-09-12", "close": 36.64, "volume": 918561.0}, {"date": "2023-09-13", "close": 36.52, "volume": 1110750.0}, {"date": "2023-09-14", "close": 37.03, "volume": 1275644.0}, {"date": "2023-09-15", "close": 36.98, "volume": 4076004.0}, {"date": "2023-09-18", "close": 36.82, "volume": 956431.0}, {"date": "2023-09-19", "close": 36.97, "volume": 832949.0}, {"date": "2023-09-20", "close": 37.1, "volume": 803944.0}, {"date": "2023-09-21", "close": 36.68, "volume": 1048269.0}, {"date": "2023-09-22", "close": 36.63, "volume": 640519.0}, {"date": "2023-09-25", "close": 37.09, "volume": 704145.0}, {"date": "2023-09-26", "close": 36.37, "volume": 795441.0}, {"date": "2023-09-27", "close": 36.22, "volume": 771574.0}, {"date": "2023-09-28", "close": 36.43, "volume": 801773.0}, {"date": "2023-09-29", "close": 36.2, "volume": 1009820.0}, {"date": "2023-10-02", "close": 35.87, "volume": 537843.0}, {"date": "2023-10-03", "close": 35.45, "volume": 878491.0}, {"date": "2023-10-04", "close": 35.87, "volume": 765731.0}, {"date": "2023-10-05", "close": 35.71, "volume": 917044.0}, {"date": "2023-10-06", "close": 35.93, "volume": 1116499.0}, {"date": "2023-10-09", "close": 36.83, "volume": 723115.0}, {"date": "2023-10-10", "close": 36.72, "volume": 878820.0}, {"date": "2023-10-11", "close": 36.87, "volume": 788316.0}, {"date": "2023-10-12", "close": 35.86, "volume": 1138751.0}, {"date": "2023-10-13", "close": 35.85, "volume": 762314.0}, {"date": "2023-10-16", "close": 36.51, "volume": 800713.0}, {"date": "2023-10-17", "close": 36.63, "volume": 887634.0}, {"date": "2023-10-18", "close": 36.38, "volume": 842181.0}, {"date": "2023-10-19", "close": 35.27, "volume": 1908151.0}, {"date": "2023-10-20", "close": 35.27, "volume": 2603998.0}, {"date": "2023-10-23", "close": 34.4, "volume": 1350815.0}, {"date": "2023-10-24", "close": 33.82, "volume": 1083148.0}, {"date": "2023-10-25", "close": 33.42, "volume": 1169919.0}, {"date": "2023-10-26", "close": 33.59, "volume": 892537.0}, {"date": "2023-10-27", "close": 32.87, "volume": 866473.0}, {"date": "2023-10-30", "close": 33.11, "volume": 849935.0}, {"date": "2023-10-31", "close": 33.54, "volume": 887506.0}, {"date": "2023-11-01", "close": 33.01, "volume": 1142241.0}, {"date": "2023-11-02", "close": 34.03, "volume": 740903.0}, {"date": "2023-11-03", "close": 34.38, "volume": 735458.0}, {"date": "2023-11-06", "close": 34.47, "volume": 1293063.0}, {"date": "2023-11-07", "close": 34.66, "volume": 715367.0}, {"date": "2023-11-08", "close": 34.75, "volume": 1246832.0}, {"date": "2023-11-09", "close": 31.6, "volume": 5290964.0}, {"date": "2023-11-10", "close": 32.3, "volume": 1845625.0}, {"date": "2023-11-13", "close": 32.02, "volume": 1833629.0}, {"date": "2023-11-14", "close": 33.48, "volume": 1800967.0}, {"date": "2023-11-15", "close": 33.54, "volume": 1088761.0}, {"date": "2023-11-16", "close": 33.39, "volume": 1375691.0}, {"date": "2023-11-17", "close": 33.94, "volume": 1206623.0}, {"date": "2023-11-20", "close": 34.18, "volume": 985038.0}, {"date": "2023-11-21", "close": 33.68, "volume": 1980693.0}, {"date": "2023-11-22", "close": 33.46, "volume": 4717574.0}, {"date": "2023-11-24", "close": 33.61, "volume": 800687.0}, {"date": "2023-11-27", "close": 33.47, "volume": 1328206.0}, {"date": "2023-11-28", "close": 33.71, "volume": 1017823.0}, {"date": "2023-11-29", "close": 33.77, "volume": 1031331.0}, {"date": "2023-11-30", "close": 33.96, "volume": 1065146.0}, {"date": "2023-12-01", "close": 34.76, "volume": 1063407.0}, {"date": "2023-12-04", "close": 34.73, "volume": 1212052.0}, {"date": "2023-12-05", "close": 34.14, "volume": 1067970.0}, {"date": "2023-12-06", "close": 34.32, "volume": 813200.0}, {"date": "2023-12-07", "close": 34.3, "volume": 1035506.0}, {"date": "2023-12-08", "close": 34.36, "volume": 771666.0}, {"date": "2023-12-11", "close": 34.53, "volume": 1341911.0}, {"date": "2023-12-12", "close": 34.39, "volume": 1593566.0}, {"date": "2023-12-13", "close": 34.75, "volume": 4490033.0}, {"date": "2023-12-14", "close": 35.38, "volume": 2433738.0}, {"date": "2023-12-15", "close": 34.78, "volume": 4447917.0}, {"date": "2023-12-18", "close": 34.94, "volume": 1088780.0}, {"date": "2023-12-19", "close": 34.66, "volume": 1330443.0}, {"date": "2023-12-20", "close": 34.18, "volume": 1407852.0}, {"date": "2023-12-21", "close": 34.49, "volume": 995173.0}, {"date": "2023-12-22", "close": 34.59, "volume": 789380.0}, {"date": "2023-12-26", "close": 34.62, "volume": 773977.0}, {"date": "2023-12-27", "close": 34.54, "volume": 761925.0}, {"date": "2023-12-28", "close": 34.61, "volume": 878935.0}, {"date": "2023-12-29", "close": 34.71, "volume": 1132392.0}, {"date": "2024-01-02", "close": 34.78, "volume": 1023473.0}, {"date": "2024-01-03", "close": 34.09, "volume": 1123556.0}, {"date": "2024-01-04", "close": 34.09, "volume": 1089536.0}, {"date": "2024-01-05", "close": 34.19, "volume": 1405246.0}, {"date": "2024-01-08", "close": 34.53, "volume": 1067037.0}, {"date": "2024-01-09", "close": 34.43, "volume": 729663.0}, {"date": "2024-01-10", "close": 34.27, "volume": 710374.0}, {"date": "2024-01-11", "close": 34.33, "volume": 912252.0}, {"date": "2024-01-12", "close": 34.8, "volume": 979637.0}, {"date": "2024-01-16", "close": 34.9, "volume": 1060174.0}, {"date": "2024-01-17", "close": 34.68, "volume": 1806990.0}, {"date": "2024-01-18", "close": 34.71, "volume": 877690.0}, {"date": "2024-01-19", "close": 35.36, "volume": 976693.0}, {"date": "2024-01-22", "close": 36.18, "volume": 1186147.0}, {"date": "2024-01-23", "close": 36.36, "volume": 1360133.0}, {"date": "2024-01-24", "close": 36.23, "volume": 1794518.0}, {"date": "2024-01-25", "close": 36.16, "volume": 1394201.0}, {"date": "2024-01-26", "close": 36.3, "volume": 1180615.0}, {"date": "2024-01-29", "close": 36.37, "volume": 953686.0}, {"date": "2024-01-30", "close": 36.4, "volume": 1793240.0}, {"date": "2024-01-31", "close": 35.9, "volume": 1751062.0}, {"date": "2024-02-01", "close": 36.4, "volume": 2546226.0}, {"date": "2024-02-02", "close": 35.08, "volume": 1733335.0}, {"date": "2024-02-05", "close": 34.63, "volume": 1357293.0}, {"date": "2024-02-06", "close": 34.99, "volume": 1662105.0}, {"date": "2024-02-07", "close": 34.81, "volume": 1577301.0}, {"date": "2024-02-08", "close": 34.94, "volume": 2209649.0}, {"date": "2024-02-09", "close": 36.53, "volume": 2750800.0}, {"date": "2024-02-12", "close": 36.06, "volume": 1685948.0}, {"date": "2024-02-13", "close": 35.08, "volume": 2554771.0}, {"date": "2024-02-14", "close": 35.64, "volume": 1041290.0}, {"date": "2024-02-15", "close": 35.93, "volume": 1131222.0}, {"date": "2024-02-16", "close": 35.91, "volume": 1117216.0}, {"date": "2024-02-20", "close": 36.11, "volume": 1411005.0}, {"date": "2024-02-21", "close": 35.75, "volume": 1141013.0}, {"date": "2024-02-22", "close": 36.25, "volume": 981918.0}, {"date": "2024-02-23", "close": 36.3, "volume": 708131.0}, {"date": "2024-02-26", "close": 35.99, "volume": 1075185.0}, {"date": "2024-02-27", "close": 35.57, "volume": 789219.0}, {"date": "2024-02-28", "close": 34.81, "volume": 1439226.0}, {"date": "2024-02-29", "close": 34.0, "volume": 2604701.0}, {"date": "2024-03-01", "close": 33.94, "volume": 2373971.0}, {"date": "2024-03-04", "close": 34.89, "volume": 1659864.0}, {"date": "2024-03-05", "close": 34.55, "volume": 950046.0}, {"date": "2024-03-06", "close": 34.0, "volume": 1007399.0}, {"date": "2024-03-07", "close": 34.51, "volume": 1224820.0}, {"date": "2024-03-08", "close": 34.37, "volume": 984235.0}, {"date": "2024-03-11", "close": 33.9, "volume": 1686261.0}, {"date": "2024-03-12", "close": 33.92, "volume": 1360935.0}, {"date": "2024-03-13", "close": 33.79, "volume": 1576135.0}, {"date": "2024-03-14", "close": 33.39, "volume": 2842875.0}, {"date": "2024-03-15", "close": 33.12, "volume": 3236473.0}, {"date": "2024-03-18", "close": 33.26, "volume": 2596275.0}, {"date": "2024-03-19", "close": 33.74, "volume": 1740398.0}, {"date": "2024-03-20", "close": 33.54, "volume": 935463.0}, {"date": "2024-03-21", "close": 32.67, "volume": 2203860.0}, {"date": "2024-03-22", "close": 31.88, "volume": 1848912.0}, {"date": "2024-03-25", "close": 32.2, "volume": 1199417.0}, {"date": "2024-03-26", "close": 32.31, "volume": 1547801.0}, {"date": "2024-03-27", "close": 32.76, "volume": 1976344.0}, {"date": "2024-03-28", "close": 32.95, "volume": 2025459.0}, {"date": "2024-04-01", "close": 32.61, "volume": 1458103.0}, {"date": "2024-04-02", "close": 32.05, "volume": 2240380.0}, {"date": "2024-04-03", "close": 32.1, "volume": 1831440.0}, {"date": "2024-04-04", "close": 31.96, "volume": 2029798.0}, {"date": "2024-04-05", "close": 31.64, "volume": 2477758.0}, {"date": "2024-04-08", "close": 31.82, "volume": 1217300.0}, {"date": "2024-04-09", "close": 32.36, "volume": 1442252.0}, {"date": "2024-04-10", "close": 31.76, "volume": 1891938.0}, {"date": "2024-04-11", "close": 31.76, "volume": 1102355.0}, {"date": "2024-04-12", "close": 31.21, "volume": 996463.0}, {"date": "2024-04-15", "close": 30.65, "volume": 957828.0}, {"date": "2024-04-16", "close": 30.63, "volume": 1101061.0}, {"date": "2024-04-17", "close": 30.56, "volume": 2221959.0}, {"date": "2024-04-18", "close": 30.89, "volume": 1295450.0}, {"date": "2024-04-19", "close": 31.59, "volume": 1297309.0}, {"date": "2024-04-22", "close": 31.54, "volume": 1044552.0}, {"date": "2024-04-23", "close": 31.65, "volume": 909569.0}, {"date": "2024-04-24", "close": 31.76, "volume": 1709529.0}, {"date": "2024-04-25", "close": 30.69, "volume": 3687697.0}, {"date": "2024-04-26", "close": 30.9, "volume": 1665674.0}, {"date": "2024-04-29", "close": 31.07, "volume": 1116861.0}, {"date": "2024-04-30", "close": 30.74, "volume": 2027356.0}, {"date": "2024-05-01", "close": 30.72, "volume": 1203803.0}, {"date": "2024-05-02", "close": 31.31, "volume": 1431515.0}, {"date": "2024-05-03", "close": 31.34, "volume": 1030108.0}, {"date": "2024-05-06", "close": 32.29, "volume": 1774447.0}, {"date": "2024-05-07", "close": 32.51, "volume": 2086881.0}, {"date": "2024-05-08", "close": 32.38, "volume": 1692745.0}, {"date": "2024-05-09", "close": 32.05, "volume": 2088460.0}, {"date": "2024-05-10", "close": 33.2, "volume": 3511437.0}, {"date": "2024-05-13", "close": 33.92, "volume": 2057848.0}, {"date": "2024-05-14", "close": 34.07, "volume": 1704345.0}, {"date": "2024-05-15", "close": 34.47, "volume": 1153896.0}, {"date": "2024-05-16", "close": 34.43, "volume": 1016612.0}, {"date": "2024-05-17", "close": 34.31, "volume": 2030069.0}, {"date": "2024-05-20", "close": 34.36, "volume": 1066334.0}, {"date": "2024-05-21", "close": 34.01, "volume": 1051686.0}, {"date": "2024-05-22", "close": 34.28, "volume": 1179279.0}, {"date": "2024-05-23", "close": 33.83, "volume": 1331566.0}, {"date": "2024-05-24", "close": 33.51, "volume": 1120854.0}, {"date": "2024-05-28", "close": 33.24, "volume": 1681510.0}, {"date": "2024-05-29", "close": 32.96, "volume": 1101367.0}, {"date": "2024-05-30", "close": 32.56, "volume": 1428562.0}, {"date": "2024-05-31", "close": 33.06, "volume": 1404320.0}, {"date": "2024-06-03", "close": 32.35, "volume": 1596943.0}, {"date": "2024-06-04", "close": 33.08, "volume": 1320179.0}, {"date": "2024-06-05", "close": 33.2, "volume": 1295775.0}, {"date": "2024-06-06", "close": 33.25, "volume": 1024996.0}, {"date": "2024-06-07", "close": 33.34, "volume": 1011014.0}, {"date": "2024-06-10", "close": 32.88, "volume": 1307640.0}, {"date": "2024-06-11", "close": 32.67, "volume": 1038058.0}, {"date": "2024-06-12", "close": 32.43, "volume": 1126912.0}, {"date": "2024-06-13", "close": 31.43, "volume": 2047324.0}, {"date": "2024-06-14", "close": 30.95, "volume": 1496773.0}, {"date": "2024-06-17", "close": 31.14, "volume": 824850.0}, {"date": "2024-06-18", "close": 31.05, "volume": 1379290.0}, {"date": "2024-06-20", "close": 31.65, "volume": 1024184.0}, {"date": "2024-06-21", "close": 32.06, "volume": 2025640.0}, {"date": "2024-06-24", "close": 32.03, "volume": 1071176.0}, {"date": "2024-06-25", "close": 31.77, "volume": 944740.0}, {"date": "2024-06-26", "close": 31.81, "volume": 961412.0}, {"date": "2024-06-27", "close": 31.99, "volume": 1593042.0}, {"date": "2024-06-28", "close": 32.19, "volume": 2706472.0}, {"date": "2024-07-01", "close": 32.04, "volume": 1055970.0}, {"date": "2024-07-02", "close": 31.8, "volume": 1047613.0}, {"date": "2024-07-03", "close": 31.83, "volume": 460049.0}, {"date": "2024-07-05", "close": 31.05, "volume": 2005151.0}, {"date": "2024-07-08", "close": 31.32, "volume": 816843.0}, {"date": "2024-07-09", "close": 30.96, "volume": 941592.0}, {"date": "2024-07-10", "close": 31.04, "volume": 977764.0}, {"date": "2024-07-11", "close": 31.87, "volume": 756151.0}, {"date": "2024-07-12", "close": 32.45, "volume": 845595.0}, {"date": "2024-07-15", "close": 32.98, "volume": 876094.0}, {"date": "2024-07-16", "close": 33.73, "volume": 859827.0}, {"date": "2024-07-17", "close": 34.01, "volume": 1077842.0}, {"date": "2024-07-18", "close": 33.68, "volume": 1059156.0}, {"date": "2024-07-19", "close": 33.27, "volume": 942345.0}, {"date": "2024-07-22", "close": 33.51, "volume": 622701.0}, {"date": "2024-07-23", "close": 33.52, "volume": 753610.0}, {"date": "2024-07-24", "close": 33.52, "volume": 918908.0}, {"date": "2024-07-25", "close": 34.11, "volume": 782306.0}, {"date": "2024-07-26", "close": 34.36, "volume": 705472.0}, {"date": "2024-07-29", "close": 34.69, "volume": 1083103.0}, {"date": "2024-07-30", "close": 34.92, "volume": 823273.0}, {"date": "2024-07-31", "close": 34.67, "volume": 739840.0}, {"date": "2024-08-01", "close": 34.18, "volume": 892483.0}, {"date": "2024-08-02", "close": 33.85, "volume": 768883.0}, {"date": "2024-08-05", "close": 32.47, "volume": 1347659.0}, {"date": "2024-08-06", "close": 32.32, "volume": 808951.0}, {"date": "2024-08-07", "close": 32.28, "volume": 1191355.0}, {"date": "2024-08-08", "close": 32.4, "volume": 1269448.0}, {"date": "2024-08-09", "close": 37.5, "volume": 2566656.0}, {"date": "2024-08-12", "close": 36.55, "volume": 2121735.0}, {"date": "2024-08-13", "close": 37.56, "volume": 1647021.0}, {"date": "2024-08-14", "close": 37.57, "volume": 902641.0}, {"date": "2024-08-15", "close": 38.23, "volume": 1072090.0}, {"date": "2024-08-16", "close": 38.28, "volume": 1607867.0}, {"date": "2024-08-19", "close": 38.66, "volume": 918838.0}, {"date": "2024-08-20", "close": 38.75, "volume": 1105600.0}, {"date": "2024-08-21", "close": 39.02, "volume": 774745.0}, {"date": "2024-08-22", "close": 38.87, "volume": 948287.0}, {"date": "2024-08-23", "close": 39.11, "volume": 851539.0}, {"date": "2024-08-26", "close": 39.12, "volume": 922523.0}, {"date": "2024-08-27", "close": 39.45, "volume": 816657.0}, {"date": "2024-08-28", "close": 39.16, "volume": 1114825.0}, {"date": "2024-08-29", "close": 39.28, "volume": 633453.0}, {"date": "2024-08-30", "close": 39.23, "volume": 1138026.0}, {"date": "2024-09-03", "close": 38.74, "volume": 900415.0}, {"date": "2024-09-04", "close": 38.99, "volume": 803491.0}, {"date": "2024-09-05", "close": 38.2, "volume": 1548388.0}, {"date": "2024-09-06", "close": 38.33, "volume": 2549917.0}, {"date": "2024-09-09", "close": 38.76, "volume": 1851784.0}, {"date": "2024-09-10", "close": 38.88, "volume": 1708671.0}, {"date": "2024-09-11", "close": 38.66, "volume": 1268663.0}, {"date": "2024-09-12", "close": 38.5, "volume": 1180565.0}, {"date": "2024-09-13", "close": 39.29, "volume": 1146447.0}, {"date": "2024-09-16", "close": 39.0, "volume": 1175926.0}, {"date": "2024-09-17", "close": 38.55, "volume": 815945.0}, {"date": "2024-09-18", "close": 38.33, "volume": 795920.0}, {"date": "2024-09-19", "close": 38.48, "volume": 840503.0}, {"date": "2024-09-20", "close": 38.68, "volume": 2834512.0}, {"date": "2024-09-23", "close": 39.02, "volume": 855347.0}, {"date": "2024-09-24", "close": 39.01, "volume": 782337.0}, {"date": "2024-09-25", "close": 38.73, "volume": 1470245.0}, {"date": "2024-09-26", "close": 39.02, "volume": 1533008.0}, {"date": "2024-09-27", "close": 38.75, "volume": 777394.0}, {"date": "2024-09-30", "close": 39.21, "volume": 1037647.0}, {"date": "2024-10-01", "close": 39.43, "volume": 1105491.0}, {"date": "2024-10-02", "close": 39.26, "volume": 884384.0}, {"date": "2024-10-03", "close": 39.27, "volume": 1086228.0}, {"date": "2024-10-04", "close": 39.62, "volume": 1116131.0}, {"date": "2024-10-07", "close": 39.56, "volume": 1436473.0}, {"date": "2024-10-08", "close": 38.92, "volume": 814212.0}, {"date": "2024-10-09", "close": 38.98, "volume": 1162703.0}, {"date": "2024-10-10", "close": 38.37, "volume": 820844.0}, {"date": "2024-10-11", "close": 38.96, "volume": 623507.0}, {"date": "2024-10-14", "close": 39.13, "volume": 608791.0}, {"date": "2024-10-15", "close": 39.33, "volume": 697425.0}, {"date": "2024-10-16", "close": 39.52, "volume": 479530.0}, {"date": "2024-10-17", "close": 38.48, "volume": 865940.0}, {"date": "2024-10-18", "close": 38.95, "volume": 632070.0}, {"date": "2024-10-21", "close": 38.63, "volume": 539611.0}, {"date": "2024-10-22", "close": 38.21, "volume": 654187.0}, {"date": "2024-10-23", "close": 38.37, "volume": 745249.0}, {"date": "2024-10-24", "close": 38.41, "volume": 619538.0}, {"date": "2024-10-25", "close": 38.34, "volume": 1181398.0}, {"date": "2024-10-28", "close": 38.3, "volume": 1092824.0}, {"date": "2024-10-29", "close": 38.19, "volume": 597714.0}, {"date": "2024-10-30", "close": 38.42, "volume": 675015.0}, {"date": "2024-10-31", "close": 38.17, "volume": 894699.0}, {"date": "2024-11-01", "close": 38.34, "volume": 988697.0}, {"date": "2024-11-04", "close": 38.78, "volume": 1069878.0}, {"date": "2024-11-05", "close": 39.09, "volume": 779181.0}, {"date": "2024-11-06", "close": 40.48, "volume": 1036042.0}, {"date": "2024-11-07", "close": 41.81, "volume": 2518321.0}, {"date": "2024-11-08", "close": 45.94, "volume": 3649569.0}, {"date": "2024-11-11", "close": 46.66, "volume": 1419906.0}, {"date": "2024-11-12", "close": 46.67, "volume": 1998849.0}, {"date": "2024-11-13", "close": 45.91, "volume": 1233370.0}, {"date": "2024-11-14", "close": 45.1, "volume": 982941.0}, {"date": "2024-11-15", "close": 44.79, "volume": 1148666.0}, {"date": "2024-11-18", "close": 44.69, "volume": 1123001.0}, {"date": "2024-11-19", "close": 44.41, "volume": 942622.0}, {"date": "2024-11-20", "close": 44.64, "volume": 1305018.0}, {"date": "2024-11-21", "close": 45.82, "volume": 1268541.0}, {"date": "2024-11-22", "close": 46.19, "volume": 2887032.0}, {"date": "2024-11-25", "close": 46.64, "volume": 5418474.0}, {"date": "2024-11-26", "close": 46.82, "volume": 988461.0}, {"date": "2024-11-27", "close": 46.49, "volume": 1168114.0}, {"date": "2024-11-29", "close": 46.16, "volume": 752258.0}, {"date": "2024-12-02", "close": 46.29, "volume": 1286592.0}, {"date": "2024-12-03", "close": 45.65, "volume": 1570283.0}, {"date": "2024-12-04", "close": 45.49, "volume": 1390823.0}, {"date": "2024-12-05", "close": 45.26, "volume": 1539047.0}, {"date": "2024-12-06", "close": 45.16, "volume": 1160808.0}, {"date": "2024-12-09", "close": 44.83, "volume": 1635991.0}, {"date": "2024-12-10", "close": 44.73, "volume": 1971737.0}, {"date": "2024-12-11", "close": 45.1, "volume": 1681862.0}, {"date": "2024-12-12", "close": 44.73, "volume": 1164051.0}, {"date": "2024-12-13", "close": 44.67, "volume": 913785.0}, {"date": "2024-12-16", "close": 43.64, "volume": 2112869.0}, {"date": "2024-12-17", "close": 43.27, "volume": 1065250.0}, {"date": "2024-12-18", "close": 42.07, "volume": 1267536.0}, {"date": "2024-12-19", "close": 42.3, "volume": 1589058.0}, {"date": "2024-12-20", "close": 42.19, "volume": 5714091.0}, {"date": "2024-12-23", "close": 42.88, "volume": 1512061.0}, {"date": "2024-12-24", "close": 42.7, "volume": 405234.0}, {"date": "2024-12-26", "close": 43.14, "volume": 641539.0}, {"date": "2024-12-27", "close": 42.91, "volume": 585667.0}, {"date": "2024-12-30", "close": 42.64, "volume": 718398.0}, {"date": "2024-12-31", "close": 42.95, "volume": 705212.0}, {"date": "2025-01-02", "close": 42.99, "volume": 800904.0}, {"date": "2025-01-03", "close": 43.53, "volume": 1409776.0}, {"date": "2025-01-06", "close": 43.66, "volume": 1302236.0}, {"date": "2025-01-07", "close": 42.88, "volume": 1012301.0}, {"date": "2025-01-08", "close": 43.51, "volume": 956326.0}, {"date": "2025-01-10", "close": 43.34, "volume": 2485108.0}, {"date": "2025-01-13", "close": 44.31, "volume": 1144632.0}, {"date": "2025-01-14", "close": 44.2, "volume": 1578622.0}, {"date": "2025-01-15", "close": 44.32, "volume": 1065390.0}, {"date": "2025-01-16", "close": 44.84, "volume": 767756.0}, {"date": "2025-01-17", "close": 45.11, "volume": 956982.0}, {"date": "2025-01-21", "close": 46.16, "volume": 999525.0}, {"date": "2025-01-22", "close": 45.81, "volume": 973547.0}, {"date": "2025-01-23", "close": 46.17, "volume": 1054777.0}, {"date": "2025-01-24", "close": 46.36, "volume": 669230.0}, {"date": "2025-01-27", "close": 46.38, "volume": 1135066.0}, {"date": "2025-01-28", "close": 47.64, "volume": 2464499.0}, {"date": "2025-01-29", "close": 47.54, "volume": 2053800.0}, {"date": "2025-01-30", "close": 48.42, "volume": 1943468.0}, {"date": "2025-01-31", "close": 48.69, "volume": 2627244.0}, {"date": "2025-02-03", "close": 48.93, "volume": 1324129.0}, {"date": "2025-02-04", "close": 49.36, "volume": 1179204.0}, {"date": "2025-02-05", "close": 49.41, "volume": 1145152.0}, {"date": "2025-02-06", "close": 49.4, "volume": 1261052.0}, {"date": "2025-02-07", "close": 54.95, "volume": 4185978.0}, {"date": "2025-02-10", "close": 54.44, "volume": 2640596.0}, {"date": "2025-02-11", "close": 54.77, "volume": 2119874.0}, {"date": "2025-02-12", "close": 54.9, "volume": 1780309.0}, {"date": "2025-02-13", "close": 55.54, "volume": 1282573.0}, {"date": "2025-02-14", "close": 55.05, "volume": 1599287.0}, {"date": "2025-02-18", "close": 54.69, "volume": 1485733.0}, {"date": "2025-02-19", "close": 54.96, "volume": 1332625.0}, {"date": "2025-02-20", "close": 54.48, "volume": 1247026.0}, {"date": "2025-02-21", "close": 53.25, "volume": 1745208.0}, {"date": "2025-02-24", "close": 52.5, "volume": 1608653.0}, {"date": "2025-02-25", "close": 52.4, "volume": 1430412.0}, {"date": "2025-02-26", "close": 52.88, "volume": 2545542.0}, {"date": "2025-02-27", "close": 52.7, "volume": 1186877.0}, {"date": "2025-02-28", "close": 53.22, "volume": 2318616.0}, {"date": "2025-03-03", "close": 52.73, "volume": 1598320.0}, {"date": "2025-03-04", "close": 52.26, "volume": 1224297.0}, {"date": "2025-03-05", "close": 52.02, "volume": 1300415.0}, {"date": "2025-03-06", "close": 51.01, "volume": 1119133.0}, {"date": "2025-03-07", "close": 51.64, "volume": 1027453.0}, {"date": "2025-03-10", "close": 50.22, "volume": 1401887.0}, {"date": "2025-03-11", "close": 49.63, "volume": 1277641.0}, {"date": "2025-03-12", "close": 49.1, "volume": 1906937.0}, {"date": "2025-03-13", "close": 49.35, "volume": 1440663.0}, {"date": "2025-03-14", "close": 50.14, "volume": 927656.0}, {"date": "2025-03-17", "close": 50.37, "volume": 1136094.0}, {"date": "2025-03-18", "close": 50.48, "volume": 1215475.0}, {"date": "2025-03-19", "close": 51.11, "volume": 782350.0}, {"date": "2025-03-20", "close": 49.44, "volume": 1117744.0}, {"date": "2025-03-21", "close": 49.9, "volume": 3102812.0}, {"date": "2025-03-24", "close": 49.93, "volume": 1282727.0}, {"date": "2025-03-25", "close": 50.58, "volume": 1420107.0}, {"date": "2025-03-26", "close": 50.34, "volume": 2098064.0}, {"date": "2025-03-27", "close": 50.75, "volume": 1834880.0}, {"date": "2025-03-28", "close": 50.0, "volume": 1088529.0}, {"date": "2025-03-31", "close": 50.38, "volume": 1253151.0}, {"date": "2025-04-01", "close": 50.56, "volume": 932031.0}, {"date": "2025-04-02", "close": 50.53, "volume": 1561227.0}, {"date": "2025-04-03", "close": 48.91, "volume": 1974391.0}, {"date": "2025-04-04", "close": 47.07, "volume": 2182743.0}, {"date": "2025-04-07", "close": 46.79, "volume": 1845174.0}, {"date": "2025-04-08", "close": 45.08, "volume": 1513209.0}, {"date": "2025-04-09", "close": 48.12, "volume": 2597157.0}, {"date": "2025-04-10", "close": 46.71, "volume": 1262923.0}, {"date": "2025-04-11", "close": 47.3, "volume": 1090083.0}, {"date": "2025-04-14", "close": 48.01, "volume": 1122524.0}, {"date": "2025-04-15", "close": 47.94, "volume": 835179.0}, {"date": "2025-04-16", "close": 47.73, "volume": 1087907.0}, {"date": "2025-04-17", "close": 47.6, "volume": 903667.0}, {"date": "2025-04-21", "close": 46.68, "volume": 954409.0}, {"date": "2025-04-22", "close": 47.35, "volume": 1056003.0}, {"date": "2025-04-23", "close": 47.55, "volume": 1398137.0}, {"date": "2025-04-24", "close": 47.82, "volume": 1248598.0}, {"date": "2025-04-25", "close": 48.04, "volume": 1003932.0}, {"date": "2025-04-28", "close": 48.26, "volume": 1102381.0}, {"date": "2025-04-29", "close": 48.89, "volume": 1169458.0}, {"date": "2025-04-30", "close": 50.26, "volume": 1528519.0}, {"date": "2025-05-01", "close": 49.24, "volume": 1498024.0}, {"date": "2025-05-02", "close": 49.71, "volume": 1329284.0}, {"date": "2025-05-05", "close": 49.57, "volume": 1574382.0}, {"date": "2025-05-06", "close": 49.68, "volume": 1280475.0}, {"date": "2025-05-07", "close": 49.55, "volume": 2343750.0}, {"date": "2025-05-08", "close": 42.04, "volume": 8156042.0}, {"date": "2025-05-09", "close": 42.46, "volume": 3115579.0}, {"date": "2025-05-12", "close": 43.54, "volume": 2652507.0}, {"date": "2025-05-13", "close": 43.72, "volume": 2537570.0}, {"date": "2025-05-14", "close": 43.23, "volume": 1639746.0}, {"date": "2025-05-15", "close": 43.87, "volume": 2345162.0}, {"date": "2025-05-16", "close": 44.19, "volume": 2286871.0}, {"date": "2025-05-19", "close": 44.1, "volume": 1257697.0}, {"date": "2025-05-20", "close": 44.44, "volume": 1145587.0}, {"date": "2025-05-21", "close": 43.67, "volume": 1215611.0}, {"date": "2025-05-22", "close": 43.52, "volume": 1369189.0}, {"date": "2025-05-23", "close": 43.51, "volume": 945783.0}, {"date": "2025-05-27", "close": 44.0, "volume": 1269309.0}, {"date": "2025-05-28", "close": 44.13, "volume": 1745395.0}, {"date": "2025-05-29", "close": 43.46, "volume": 2026417.0}, {"date": "2025-05-30", "close": 43.05, "volume": 1981528.0}, {"date": "2025-06-02", "close": 42.75, "volume": 1238720.0}, {"date": "2025-06-03", "close": 42.74, "volume": 1283686.0}, {"date": "2025-06-04", "close": 42.62, "volume": 1439195.0}, {"date": "2025-06-05", "close": 42.1, "volume": 1348213.0}, {"date": "2025-06-06", "close": 43.13, "volume": 1606998.0}, {"date": "2025-06-09", "close": 43.2, "volume": 2395192.0}, {"date": "2025-06-10", "close": 43.61, "volume": 1381796.0}, {"date": "2025-06-11", "close": 43.85, "volume": 1310179.0}, {"date": "2025-06-12", "close": 43.59, "volume": 986470.0}, {"date": "2025-06-13", "close": 42.92, "volume": 1287745.0}, {"date": "2025-06-16", "close": 44.04, "volume": 1809113.0}, {"date": "2025-06-17", "close": 43.18, "volume": 1179817.0}, {"date": "2025-06-18", "close": 42.1, "volume": 1447379.0}, {"date": "2025-06-20", "close": 40.65, "volume": 4414810.0}, {"date": "2025-06-23", "close": 41.5, "volume": 1783887.0}, {"date": "2025-06-24", "close": 42.2, "volume": 1859983.0}, {"date": "2025-06-25", "close": 41.72, "volume": 1678342.0}, {"date": "2025-06-26", "close": 42.245, "volume": 593951.0}, {"date": "2025-06-27", "close": 43.54, "volume": 4096149.0}, {"date": "2025-06-30", "close": 44.01, "volume": 1692502.0}, {"date": "2025-07-01", "close": 44.97, "volume": 1662583.0}, {"date": "2025-07-02", "close": 44.99, "volume": 1512858.0}, {"date": "2025-07-03", "close": 45.92, "volume": 1088830.0}, {"date": "2025-07-07", "close": 46.06, "volume": 2340078.0}, {"date": "2025-07-08", "close": 46.13, "volume": 1389076.0}, {"date": "2025-07-09", "close": 45.69, "volume": 985363.0}, {"date": "2025-07-10", "close": 45.3, "volume": 1045071.0}, {"date": "2025-07-11", "close": 44.31, "volume": 1127914.0}, {"date": "2025-07-14", "close": 44.9, "volume": 1853474.0}, {"date": "2025-07-15", "close": 44.09, "volume": 1406683.0}, {"date": "2025-07-16", "close": 44.87, "volume": 1091014.0}, {"date": "2025-07-17", "close": 45.46, "volume": 1223074.0}, {"date": "2025-07-18", "close": 45.37, "volume": 792344.0}, {"date": "2025-07-21", "close": 44.9, "volume": 927681.0}, {"date": "2025-07-22", "close": 45.78, "volume": 925712.0}, {"date": "2025-07-23", "close": 45.9, "volume": 848525.0}, {"date": "2025-07-24", "close": 45.08, "volume": 981381.0}, {"date": "2025-07-25", "close": 45.51, "volume": 808288.0}, {"date": "2025-07-28", "close": 45.32, "volume": 836741.0}, {"date": "2025-07-29", "close": 45.19, "volume": 1011752.0}, {"date": "2025-07-30", "close": 44.2, "volume": 1555740.0}, {"date": "2025-07-31", "close": 44.05, "volume": 2574822.0}, {"date": "2025-08-01", "close": 42.49, "volume": 2685928.0}, {"date": "2025-08-04", "close": 42.55, "volume": 2597676.0}, {"date": "2025-08-05", "close": 42.37, "volume": 2304720.0}, {"date": "2025-08-06", "close": 42.2, "volume": 2756692.0}, {"date": "2025-08-07", "close": 41.72, "volume": 3073871.0}, {"date": "2025-08-08", "close": 43.54, "volume": 2940107.0}, {"date": "2025-08-11", "close": 43.25, "volume": 1892230.0}, {"date": "2025-08-12", "close": 43.31, "volume": 1400173.0}, {"date": "2025-08-13", "close": 44.22, "volume": 1479019.0}, {"date": "2025-08-14", "close": 43.7, "volume": 1556111.0}, {"date": "2025-08-15", "close": 43.66, "volume": 2553266.0}, {"date": "2025-08-18", "close": 44.07, "volume": 1961516.0}, {"date": "2025-08-19", "close": 44.79, "volume": 1815650.0}, {"date": "2025-08-20", "close": 44.04, "volume": 2568935.0}, {"date": "2025-08-21", "close": 44.52, "volume": 1609273.0}, {"date": "2025-08-22", "close": 45.31, "volume": 1741591.0}, {"date": "2025-08-25", "close": 45.45, "volume": 1234993.0}, {"date": "2025-08-26", "close": 45.1, "volume": 1169024.0}, {"date": "2025-08-27", "close": 45.41, "volume": 2770178.0}, {"date": "2025-08-28", "close": 44.97, "volume": 1510683.0}, {"date": "2025-08-29", "close": 45.34, "volume": 1706147.0}, {"date": "2025-09-02", "close": 44.89, "volume": 1495786.0}, {"date": "2025-09-03", "close": 45.2, "volume": 2250817.0}, {"date": "2025-09-04", "close": 44.97, "volume": 1378826.0}, {"date": "2025-09-05", "close": 44.88, "volume": 1871684.0}, {"date": "2025-09-08", "close": 44.27, "volume": 1500501.0}, {"date": "2025-09-09", "close": 43.69, "volume": 1253421.0}, {"date": "2025-09-10", "close": 43.0, "volume": 1983010.0}, {"date": "2025-09-11", "close": 43.33, "volume": 2371580.0}, {"date": "2025-09-12", "close": 42.52, "volume": 1532464.0}, {"date": "2025-09-15", "close": 42.11, "volume": 1521212.0}, {"date": "2025-09-16", "close": 41.33, "volume": 1441401.0}, {"date": "2025-09-17", "close": 41.77, "volume": 1988196.0}, {"date": "2025-09-18", "close": 41.3, "volume": 1277901.0}, {"date": "2025-09-19", "close": 41.11, "volume": 5115371.0}, {"date": "2025-09-22", "close": 41.15, "volume": 1433650.0}, {"date": "2025-09-23", "close": 41.06, "volume": 1409827.0}, {"date": "2025-09-24", "close": 42.69, "volume": 2900592.0}, {"date": "2025-09-25", "close": 41.79, "volume": 2144322.0}, {"date": "2025-09-26", "close": 42.21, "volume": 1459206.0}, {"date": "2025-09-29", "close": 42.17, "volume": 1855461.0}, {"date": "2025-09-30", "close": 41.89, "volume": 2448529.0}, {"date": "2025-10-01", "close": 41.84, "volume": 1762914.0}, {"date": "2025-10-02", "close": 41.4, "volume": 1842553.0}, {"date": "2025-10-03", "close": 41.21, "volume": 1882247.0}, {"date": "2025-10-06", "close": 41.11, "volume": 1510239.0}, {"date": "2025-10-07", "close": 40.7, "volume": 1663142.0}, {"date": "2025-10-08", "close": 40.66, "volume": 1365167.0}, {"date": "2025-10-09", "close": 40.18, "volume": 1635385.0}, {"date": "2025-10-10", "close": 39.37, "volume": 1372153.0}, {"date": "2025-10-13", "close": 39.52, "volume": 1491479.0}, {"date": "2025-10-14", "close": 39.86, "volume": 1323360.0}, {"date": "2025-10-15", "close": 39.42, "volume": 1254388.0}, {"date": "2025-10-16", "close": 38.95, "volume": 1658470.0}, {"date": "2025-10-17", "close": 39.44, "volume": 1691478.0}, {"date": "2025-10-20", "close": 39.86, "volume": 1293866.0}, {"date": "2025-10-21", "close": 40.29, "volume": 1263114.0}, {"date": "2025-10-22", "close": 39.78, "volume": 1961915.0}, {"date": "2025-10-23", "close": 39.78, "volume": 1682317.0}, {"date": "2025-10-24", "close": 39.49, "volume": 1427990.0}, {"date": "2025-10-27", "close": 39.51, "volume": 949980.0}, {"date": "2025-10-28", "close": 39.21, "volume": 1249016.0}, {"date": "2025-10-29", "close": 37.89, "volume": 2174802.0}, {"date": "2025-10-30", "close": 38.12, "volume": 2171382.0}, {"date": "2025-10-31", "close": 38.15, "volume": 2495379.0}, {"date": "2025-11-03", "close": 38.12, "volume": 3382141.0}, {"date": "2025-11-04", "close": 38.43, "volume": 2254231.0}, {"date": "2025-11-05", "close": 38.82, "volume": 2479552.0}, {"date": "2025-11-06", "close": 38.39, "volume": 3494941.0}, {"date": "2025-11-07", "close": 44.49, "volume": 7042691.0}, {"date": "2025-11-10", "close": 44.27, "volume": 3218651.0}, {"date": "2025-11-11", "close": 44.89, "volume": 2088859.0}, {"date": "2025-11-12", "close": 45.54, "volume": 2231220.0}, {"date": "2025-11-13", "close": 45.05, "volume": 1691729.0}, {"date": "2025-11-14", "close": 44.89, "volume": 1440942.0}, {"date": "2025-11-17", "close": 43.74, "volume": 2452920.0}, {"date": "2025-11-18", "close": 43.8, "volume": 3239385.0}, {"date": "2025-11-19", "close": 43.92, "volume": 2131335.0}, {"date": "2025-11-20", "close": 43.73, "volume": 2031824.0}, {"date": "2025-11-21", "close": 44.36, "volume": 2236850.0}, {"date": "2025-11-24", "close": 44.08, "volume": 2202712.0}, {"date": "2025-11-25", "close": 44.64, "volume": 1990057.0}, {"date": "2025-11-26", "close": 44.21, "volume": 1725180.0}, {"date": "2025-11-28", "close": 44.06, "volume": 847420.0}, {"date": "2025-12-01", "close": 44.19, "volume": 2016006.0}, {"date": "2025-12-02", "close": 44.06, "volume": 1546212.0}, {"date": "2025-12-03", "close": 45.2, "volume": 1781393.0}, {"date": "2025-12-04", "close": 46.01, "volume": 1946963.0}, {"date": "2025-12-05", "close": 46.37, "volume": 1701601.0}, {"date": "2025-12-08", "close": 46.22, "volume": 1532269.0}, {"date": "2025-12-09", "close": 45.76, "volume": 2479883.0}, {"date": "2025-12-10", "close": 46.36, "volume": 1929323.0}, {"date": "2025-12-11", "close": 47.36, "volume": 1423989.0}, {"date": "2025-12-12", "close": 47.78, "volume": 1664165.0}, {"date": "2025-12-15", "close": 47.35, "volume": 2007501.0}, {"date": "2025-12-16", "close": 47.77, "volume": 2732733.0}, {"date": "2025-12-17", "close": 47.95, "volume": 1598425.0}, {"date": "2025-12-18", "close": 47.73, "volume": 1298015.0}, {"date": "2025-12-19", "close": 47.91, "volume": 2767506.0}, {"date": "2025-12-22", "close": 48.5, "volume": 1312202.0}, {"date": "2025-12-23", "close": 48.13, "volume": 1092453.0}, {"date": "2025-12-24", "close": 48.09, "volume": 342182.0}, {"date": "2025-12-26", "close": 48.05, "volume": 530096.0}, {"date": "2025-12-29", "close": 47.89, "volume": 1017973.0}, {"date": "2025-12-30", "close": 47.18, "volume": 827515.0}, {"date": "2025-12-31", "close": 46.78, "volume": 911860.0}, {"date": "2026-01-02", "close": 45.91, "volume": 1132182.0}, {"date": "2026-01-05", "close": 46.6, "volume": 1419588.0}, {"date": "2026-01-06", "close": 47.35, "volume": 1647280.0}, {"date": "2026-01-07", "close": 47.4, "volume": 933464.0}, {"date": "2026-01-08", "close": 47.62, "volume": 1334857.0}, {"date": "2026-01-09", "close": 48.24, "volume": 1266174.0}, {"date": "2026-01-12", "close": 47.13, "volume": 1268505.0}, {"date": "2026-01-13", "close": 46.52, "volume": 1128969.0}, {"date": "2026-01-14", "close": 47.44, "volume": 1607609.0}, {"date": "2026-01-15", "close": 46.22, "volume": 1219065.0}, {"date": "2026-01-16", "close": 45.91, "volume": 1171837.0}, {"date": "2026-01-20", "close": 44.75, "volume": 1413305.0}, {"date": "2026-01-21", "close": 45.73, "volume": 1607131.0}, {"date": "2026-01-22", "close": 46.19, "volume": 1283544.0}, {"date": "2026-01-23", "close": 45.8, "volume": 936053.0}, {"date": "2026-01-26", "close": 45.48, "volume": 1080017.0}, {"date": "2026-01-27", "close": 45.27, "volume": 1512960.0}, {"date": "2026-01-28", "close": 44.78, "volume": 1194390.0}, {"date": "2026-01-29", "close": 44.61, "volume": 1464913.0}, {"date": "2026-01-30", "close": 44.1, "volume": 2618073.0}, {"date": "2026-02-02", "close": 44.13, "volume": 2001174.0}, {"date": "2026-02-03", "close": 38.97, "volume": 4063419.0}, {"date": "2026-02-04", "close": 38.34, "volume": 4059156.0}, {"date": "2026-02-05", "close": 37.7, "volume": 4797642.0}, {"date": "2026-02-06", "close": 40.39, "volume": 5942772.0}, {"date": "2026-02-09", "close": 39.49, "volume": 4208184.0}, {"date": "2026-02-10", "close": 39.14, "volume": 2388819.0}, {"date": "2026-02-11", "close": 37.18, "volume": 5159308.0}, {"date": "2026-02-12", "close": 36.31, "volume": 3920717.0}, {"date": "2026-02-13", "close": 37.36, "volume": 2963012.0}, {"date": "2026-02-17", "close": 37.73, "volume": 2386020.0}, {"date": "2026-02-18", "close": 39.18, "volume": 2726870.0}, {"date": "2026-02-19", "close": 38.86, "volume": 2379261.0}, {"date": "2026-02-20", "close": 38.93, "volume": 2758608.0}, {"date": "2026-02-23", "close": 37.54, "volume": 2117743.0}, {"date": "2026-02-24", "close": 37.94, "volume": 2858857.0}, {"date": "2026-02-25", "close": 37.81, "volume": 2450800.0}, {"date": "2026-02-26", "close": 39.53, "volume": 2291280.0}, {"date": "2026-02-27", "close": 39.72, "volume": 3188490.0}, {"date": "2026-03-02", "close": 40.21, "volume": 1936689.0}, {"date": "2026-03-03", "close": 40.36, "volume": 1891206.0}, {"date": "2026-03-04", "close": 40.78, "volume": 1448183.0}, {"date": "2026-03-05", "close": 41.68, "volume": 1783187.0}, {"date": "2026-03-06", "close": 41.7, "volume": 1559396.0}, {"date": "2026-03-09", "close": 40.86, "volume": 1864079.0}, {"date": "2026-03-10", "close": 38.92, "volume": 2270353.0}, {"date": "2026-03-11", "close": 38.75, "volume": 2063662.0}, {"date": "2026-03-12", "close": 38.15, "volume": 2219264.0}, {"date": "2026-03-13", "close": 38.3, "volume": 2200925.0}, {"date": "2026-03-16", "close": 38.28, "volume": 1818093.0}, {"date": "2026-03-17", "close": 38.34, "volume": 2381024.0}, {"date": "2026-03-18", "close": 37.76, "volume": 1888342.0}, {"date": "2026-03-19", "close": 38.31, "volume": 2479281.0}, {"date": "2026-03-20", "close": 38.7, "volume": 4176310.0}, {"date": "2026-03-23", "close": 38.76, "volume": 2043900.0}, {"date": "2026-03-24", "close": 37.82, "volume": 1689820.0}, {"date": "2026-03-25", "close": 37.66, "volume": 1405816.0}, {"date": "2026-03-26", "close": 37.41, "volume": 2533195.0}, {"date": "2026-03-27", "close": 36.58, "volume": 1607568.0}, {"date": "2026-03-30", "close": 37.45, "volume": 1989894.0}, {"date": "2026-03-31", "close": 37.25, "volume": 2175687.0}, {"date": "2026-04-01", "close": 37.23, "volume": 2425284.0}, {"date": "2026-04-02", "close": 37.74, "volume": 2407538.0}, {"date": "2026-04-06", "close": 37.61, "volume": 1646972.0}, {"date": "2026-04-07", "close": 37.49, "volume": 1256612.0}, {"date": "2026-04-08", "close": 36.93, "volume": 2729564.0}, {"date": "2026-04-09", "close": 35.54, "volume": 2715831.0}, {"date": "2026-04-10", "close": 34.18, "volume": 3023872.0}, {"date": "2026-04-13", "close": 35.54, "volume": 3696170.0}, {"date": "2026-04-14", "close": 35.5, "volume": 2575686.0}, {"date": "2026-04-15", "close": 36.24, "volume": 3341555.0}, {"date": "2026-04-16", "close": 36.63, "volume": 2509200.0}, {"date": "2026-04-17", "close": 36.93, "volume": 2046391.0}, {"date": "2026-04-20", "close": 36.64, "volume": 2312839.0}, {"date": "2026-04-21", "close": 37.03, "volume": 2263005.0}, {"date": "2026-04-22", "close": 36.22, "volume": 2024364.0}, {"date": "2026-04-23", "close": 34.5, "volume": 2462436.0}, {"date": "2026-04-24", "close": 34.32, "volume": 2216308.0}, {"date": "2026-04-27", "close": 33.83, "volume": 2601073.0}, {"date": "2026-04-28", "close": 33.95, "volume": 3560999.0}, {"date": "2026-04-29", "close": 33.88, "volume": 3383683.0}, {"date": "2026-04-30", "close": 34.75, "volume": 4811325.0}, {"date": "2026-05-01", "close": 34.33, "volume": 2596913.0}, {"date": "2026-05-04", "close": 34.14, "volume": 2419878.0}, {"date": "2026-05-05", "close": 34.08, "volume": 2524924.0}, {"date": "2026-05-06", "close": 33.8, "volume": 3386487.0}, {"date": "2026-05-07", "close": 34.48, "volume": 3379265.0}, {"date": "2026-05-08", "close": 32.56, "volume": 5439137.0}, {"date": "2026-05-11", "close": 31.3, "volume": 4159817.0}, {"date": "2026-05-12", "close": 31.25, "volume": 3656376.0}, {"date": "2026-05-13", "close": 29.44, "volume": 3784045.0}, {"date": "2026-05-14", "close": 28.94, "volume": 4749077.0}, {"date": "2026-05-15", "close": 29.05, "volume": 5553921.0}, {"date": "2026-05-18", "close": 31.35, "volume": 4074649.0}, {"date": "2026-05-19", "close": 31.67, "volume": 3402759.0}, {"date": "2026-05-20", "close": 32.12, "volume": 2750398.0}, {"date": "2026-05-21", "close": 32.0, "volume": 2312498.0}, {"date": "2026-05-22", "close": 31.91, "volume": 2128613.0}, {"date": "2026-05-26", "close": 31.19, "volume": 2216599.0}, {"date": "2026-05-27", "close": 31.58, "volume": 2348296.0}, {"date": "2026-05-28", "close": 32.42, "volume": 3015789.0}, {"date": "2026-05-29", "close": 32.95, "volume": 3340037.0}, {"date": "2026-06-01", "close": 34.45, "volume": 4045058.0}, {"date": "2026-06-02", "close": 33.04, "volume": 2844395.0}, {"date": "2026-06-03", "close": 32.3, "volume": 2994920.0}, {"date": "2026-06-04", "close": 32.86, "volume": 2960377.0}, {"date": "2026-06-05", "close": 32.62, "volume": 2530962.0}, {"date": "2026-06-08", "close": 32.4, "volume": 2598312.0}, {"date": "2026-06-09", "close": 32.63, "volume": 2706228.0}, {"date": "2026-06-10", "close": 32.19, "volume": 1904460.0}, {"date": "2026-06-11", "close": 31.89, "volume": 2212335.0}, {"date": "2026-06-12", "close": 32.06, "volume": 1403860.0}, {"date": "2026-06-15", "close": 31.0, "volume": 2905738.0}, {"date": "2026-06-16", "close": 31.32, "volume": 2180567.0}, {"date": "2026-06-17", "close": 30.31, "volume": 1836515.0}, {"date": "2026-06-18", "close": 28.25, "volume": 5728732.0}, {"date": "2026-06-22", "close": 28.11, "volume": 3265634.0}, {"date": "2026-06-23", "close": 28.28, "volume": 3448839.0}, {"date": "2026-06-24", "close": 28.53, "volume": 3148616.0}, {"date": "2026-06-25", "close": 27.67, "volume": 2255504.0}, {"date": "2026-06-26", "close": 28.53, "volume": 3309550.0}, {"date": "2026-06-29", "close": 27.85, "volume": 3622453.0}, {"date": "2026-06-30", "close": 27.5, "volume": 3086176.0}, {"date": "2026-07-01", "close": 28.26, "volume": 2281607.0}, {"date": "2026-07-02", "close": 29.1, "volume": 1781636.0}, {"date": "2026-07-06", "close": 28.96, "volume": 2132472.0}, {"date": "2026-07-07", "close": 29.74, "volume": 1822722.0}, {"date": "2026-07-08", "close": 29.34, "volume": 3068986.0}, {"date": "2026-07-09", "close": 29.64, "volume": 3363917.0}, {"date": "2026-07-10", "close": 29.37, "volume": 1798860.0}, {"date": "2026-07-13", "close": 30.48, "volume": 2083973.0}, {"date": "2026-07-14", "close": 29.52, "volume": 1572150.0}, {"date": "2026-07-15", "close": 30.07, "volume": 1482428.0}, {"date": "2026-07-16", "close": 31.22, "volume": 2633732.0}, {"date": "2026-07-17", "close": 30.89, "volume": 2022909.0}, {"date": "2026-07-20", "close": 30.64, "volume": 1642939.0}, {"date": "2026-07-21", "close": 30.18, "volume": 1477034.0}, {"date": "2026-07-22", "close": 30.01, "volume": 1891803.0}, {"date": "2026-07-23", "close": 30.37, "volume": 1883430.0}, {"date": "2026-07-24", "close": 31.26, "volume": 1538155.0}, {"date": "2026-07-27", "close": 32.18, "volume": 1292644.0}, {"date": "2026-07-28", "close": 34.61, "volume": 2667828.0}, {"date": "2026-07-29", "close": 36.71, "volume": 3552198.0}, {"date": "2026-07-30", "close": 35.33, "volume": 2384425.0}, {"date": "2026-07-31", "close": 35.17, "volume": 2448520.0}, {"date": "2026-08-03", "close": 35.16, "volume": 1878842.0}, {"date": "2026-08-04", "close": 35.79, "volume": 1529477.0}, {"date": "2026-08-05", "close": 35.27, "volume": 1997128.0}, {"date": "2026-08-06", "close": 36.16, "volume": 2369166.0}, {"date": "2026-08-07", "close": 34.29, "volume": 3930861.0}], "refreshing": true}