{"ticker": "HWC", "overview": {"cik": "750577", "ticker": "HWC", "name": "HANCOCK WHITNEY CORP", "industry": "State Commercial Banks", "country": "United States", "sic": "6022", "announcements": [{"form": "4", "date": "2026-08-21", "title": "PRIMARY DOCUMENT", "accession": "0000750577-26-000071", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0002108428-26-000001", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-08-14", "title": "Institutional holdings (13F)", "accession": "0001193125-26-352330", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001193125-26-338672", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001193125-26-329625", "price_sensitive": true}, {"form": "4", "date": "2026-07-27", "title": "PRIMARY DOCUMENT", "accession": "0000750577-26-000069", "price_sensitive": false}, {"form": "144", "date": "2026-07-24", "title": "Notice of proposed sale", "accession": "0001949846-26-000437", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-21", "title": "Material event", "accession": "0001193125-26-310272", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-20", "title": "Material event", "accession": "0001193125-26-308486", "price_sensitive": true}, {"form": "4", "date": "2026-06-30", "title": "PRIMARY DOCUMENT", "accession": "0000750577-26-000067", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "PRIMARY DOCUMENT", "accession": "0000750577-26-000066", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "PRIMARY DOCUMENT", "accession": "0000750577-26-000065", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "PRIMARY DOCUMENT", "accession": "0000750577-26-000064", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-24", "title": "Form 11-K", "accession": "0001193125-26-281289", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0000750577-26-000062", "price_sensitive": false}, {"form": "144", "date": "2026-05-22", "title": "Notice of proposed sale", "accession": "0000745401-26-000015", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-19", "title": "Material event", "accession": "0001193125-26-231144", "price_sensitive": true}, {"form": "13F-HR", "date": "2026-05-15", "title": "Institutional holdings (13F)", "accession": "0001193125-26-226476", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-15", "title": "Material event", "accession": "0001193125-26-225443", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001193125-26-212425", "price_sensitive": true}, {"form": "4", "date": "2026-05-04", "title": "PRIMARY DOCUMENT", "accession": "0000750577-26-000060", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "PRIMARY DOCUMENT", "accession": "0000750577-26-000058", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "PRIMARY DOCUMENT", "accession": "0000750577-26-000057", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "PRIMARY DOCUMENT", "accession": "0000750577-26-000056", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "PRIMARY DOCUMENT", "accession": "0000750577-26-000055", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 2, "sell_sum": 2110064.92, "net": -2110064.92, "insiders": 2, "first_date": "2026-07-24", "last_date": "2026-08-20"}, "metrics": {"ticker": "HWC", "has_prices": true, "as_of": "2026-08-07", "last": 77.6, "prev_close": 77.35, "change": 0.25, "change_pct": 0.0032320620555914676, "session_volume": 609735.0, "vwap_5": 77.96003613848367, "vwap_20": 77.04368421987658, "vwap_60": 72.63489657533063, "vwap_250": 66.1460627651391, "high_52w": 79.16, "low_52w": 56.22, "avg_volume_20": 934395.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000750577-26-000071", "src": "INSIDERS", "ticker": "HWC", "cik": "750577", "company": "HANCOCK WHITNEY CORP", "company_raw": "HANCOCK WHITNEY CORP", "who": "Emory L. Mayfield Jr", "who_key": "Mayfield Emory L Jr", "role": "Chief Banking Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 381236.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite trims HWC: $381K", "source_url": "https://www.sec.gov/Archives/edgar/data/2108428/000075057726000071/0000750577-26-000071-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107506}, {"id": "0000750577-26-000069", "src": "INSIDERS", "ticker": "HWC", "cik": "750577", "company": "HANCOCK WHITNEY CORP", "company_raw": "HANCOCK WHITNEY CORP", "who": "Michael M. Achary", "who_key": "Achary Michael M", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1728828.9200000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CFO sells $1.7M of HWC", "source_url": "https://www.sec.gov/Archives/edgar/data/750577/000075057726000069/0000750577-26-000069-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146386}, {"id": "13DG-0002100119-26-000606", "src": "13DG", "ticker": "HWC", "cik": "750577", "company": "HANCOCK WHITNEY CORP", "company_raw": "HANCOCK WHITNEY CORP", "who": "Hancock Whitney Corp", "who_key": "HANCOCK WHITNEY CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "HANCOCK WHITNEY CORP takes a 5.34% passive stake in HWC", "source_url": "https://www.sec.gov/Archives/edgar/data/750577/0002100119-26-000606-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268786}, {"id": "13DG-0002100121-26-000345", "src": "13DG", "ticker": "HWC", "cik": "750577", "company": "HANCOCK WHITNEY CORP", "company_raw": "HANCOCK WHITNEY CORP", "who": "Hancock Whitney Corp", "who_key": "HANCOCK WHITNEY CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "HANCOCK WHITNEY CORP crosses 5% of HWC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/750577/0002100121-26-000345-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270226}, {"id": "13DG-0000102909-26-001451", "src": "13DG", "ticker": "HWC", "cik": "750577", "company": "HANCOCK WHITNEY CORP", "company_raw": "HANCOCK WHITNEY CORP", "who": "Hancock Whitney Corp", "who_key": "HANCOCK WHITNEY CORP", "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": "State Commercial Banks", "country": "United States", "headline": "HANCOCK WHITNEY CORP adjusts its stake in HWC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/750577/0000102909-26-001451-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317746}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-000606", "src": "13DG", "ticker": "HWC", "cik": "750577", "company": "HANCOCK WHITNEY CORP", "company_raw": "HANCOCK WHITNEY CORP", "who": "Hancock Whitney Corp", "who_key": "HANCOCK WHITNEY CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "HANCOCK WHITNEY CORP takes a 5.34% passive stake in HWC", "source_url": "https://www.sec.gov/Archives/edgar/data/750577/0002100119-26-000606-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268786}, {"id": "13DG-0002100121-26-000345", "src": "13DG", "ticker": "HWC", "cik": "750577", "company": "HANCOCK WHITNEY CORP", "company_raw": "HANCOCK WHITNEY CORP", "who": "Hancock Whitney Corp", "who_key": "HANCOCK WHITNEY CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "HANCOCK WHITNEY CORP crosses 5% of HWC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/750577/0002100121-26-000345-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270226}, {"id": "13DG-0000102909-26-001451", "src": "13DG", "ticker": "HWC", "cik": "750577", "company": "HANCOCK WHITNEY CORP", "company_raw": "HANCOCK WHITNEY CORP", "who": "Hancock Whitney Corp", "who_key": "HANCOCK WHITNEY CORP", "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": "State Commercial Banks", "country": "United States", "headline": "HANCOCK WHITNEY CORP adjusts its stake in HWC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/750577/0000102909-26-001451-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317746}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Hancock Whitney Corporation - 6.25% Subordinated Notes due 2060", "new_value": "HANCOCK WHITNEY CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000750577", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000750577", "applied": 1, "detected_at": "2026-10-25T02:45:29.316288"}]}, "key_people": [{"who": "Michael M. Achary", "who_key": "Achary Michael M", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1728828.9200000002, "net": -1728828.9200000002, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1728828.9200000002, "date": "2026-07-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/750577/000075057726000069/0000750577-26-000069-index.htm"}], "latest": {"action": "SELL", "amount": 1728828.9200000002, "date": "2026-07-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/750577/000075057726000069/0000750577-26-000069-index.htm"}}, {"who": "Emory L. Mayfield Jr", "who_key": "Mayfield Emory L Jr", "role": "Chief Banking Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 381236.0, "net": -381236.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 381236.0, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2108428/000075057726000071/0000750577-26-000071-index.htm"}], "latest": {"action": "SELL", "amount": 381236.0, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2108428/000075057726000071/0000750577-26-000071-index.htm"}}], "activity": [{"date": "2026-08-20", "net": -381236.0}], "announcements": [{"form": "4", "date": "2026-08-21", "title": "PRIMARY DOCUMENT", "accession": "0000750577-26-000071", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0002108428-26-000001", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-08-14", "title": "Institutional holdings (13F)", "accession": "0001193125-26-352330", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001193125-26-338672", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001193125-26-329625", "price_sensitive": true}, {"form": "4", "date": "2026-07-27", "title": "PRIMARY DOCUMENT", "accession": "0000750577-26-000069", "price_sensitive": false}, {"form": "144", "date": "2026-07-24", "title": "Notice of proposed sale", "accession": "0001949846-26-000437", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-21", "title": "Material event", "accession": "0001193125-26-310272", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-20", "title": "Material event", "accession": "0001193125-26-308486", "price_sensitive": true}, {"form": "4", "date": "2026-06-30", "title": "PRIMARY DOCUMENT", "accession": "0000750577-26-000067", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "PRIMARY DOCUMENT", "accession": "0000750577-26-000066", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "PRIMARY DOCUMENT", "accession": "0000750577-26-000065", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "PRIMARY DOCUMENT", "accession": "0000750577-26-000064", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-24", "title": "Form 11-K", "accession": "0001193125-26-281289", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0000750577-26-000062", "price_sensitive": false}, {"form": "144", "date": "2026-05-22", "title": "Notice of proposed sale", "accession": "0000745401-26-000015", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-19", "title": "Material event", "accession": "0001193125-26-231144", "price_sensitive": true}, {"form": "13F-HR", "date": "2026-05-15", "title": "Institutional holdings (13F)", "accession": "0001193125-26-226476", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-15", "title": "Material event", "accession": "0001193125-26-225443", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001193125-26-212425", "price_sensitive": true}, {"form": "4", "date": "2026-05-04", "title": "PRIMARY DOCUMENT", "accession": "0000750577-26-000060", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "PRIMARY DOCUMENT", "accession": "0000750577-26-000058", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "PRIMARY DOCUMENT", "accession": "0000750577-26-000057", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "PRIMARY DOCUMENT", "accession": "0000750577-26-000056", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "PRIMARY DOCUMENT", "accession": "0000750577-26-000055", "price_sensitive": false}], "performance": {"ticker": "HWC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 30.38, "volume": 622560.0}, {"date": "2016-08-09", "close": 30.66, "volume": 626499.0}, {"date": "2016-08-10", "close": 30.19, "volume": 500281.0}, {"date": "2016-08-11", "close": 30.28, "volume": 452003.0}, {"date": "2016-08-12", "close": 30.39, "volume": 886720.0}, {"date": "2016-08-15", "close": 30.72, "volume": 589019.0}, {"date": "2016-08-16", "close": 30.8, "volume": 674611.0}, {"date": "2016-08-17", "close": 31.34, "volume": 1015053.0}, {"date": "2016-08-18", "close": 31.51, "volume": 501250.0}, {"date": "2016-08-19", "close": 31.34, "volume": 613968.0}, {"date": "2016-08-22", "close": 31.36, "volume": 394136.0}, {"date": "2016-08-23", "close": 31.45, "volume": 446287.0}, {"date": "2016-08-24", "close": 31.46, "volume": 249907.0}, {"date": "2016-08-25", "close": 31.66, "volume": 320801.0}, {"date": "2016-08-26", "close": 31.86, "volume": 420849.0}, {"date": "2016-08-29", "close": 32.34, "volume": 622009.0}, {"date": "2016-08-30", "close": 32.48, "volume": 354694.0}, {"date": "2016-08-31", "close": 32.63, "volume": 846554.0}, {"date": "2016-09-01", "close": 32.08, "volume": 564745.0}, {"date": "2016-09-02", "close": 32.59, "volume": 428802.0}, {"date": "2016-09-06", "close": 32.31, "volume": 612315.0}, {"date": "2016-09-07", "close": 32.55, "volume": 499759.0}, {"date": "2016-09-08", "close": 32.78, "volume": 436399.0}, {"date": "2016-09-09", "close": 32.34, "volume": 639824.0}, {"date": "2016-09-12", "close": 32.26, "volume": 793651.0}, {"date": "2016-09-13", "close": 32.03, "volume": 990864.0}, {"date": "2016-09-14", "close": 31.95, "volume": 581530.0}, {"date": "2016-09-15", "close": 32.06, "volume": 416391.0}, {"date": "2016-09-16", "close": 31.64, "volume": 935861.0}, {"date": "2016-09-19", "close": 31.62, "volume": 871008.0}, {"date": "2016-09-20", "close": 31.4, "volume": 472411.0}, {"date": "2016-09-21", "close": 31.6, "volume": 609619.0}, {"date": "2016-09-22", "close": 32.05, "volume": 719212.0}, {"date": "2016-09-23", "close": 31.96, "volume": 594636.0}, {"date": "2016-09-26", "close": 31.26, "volume": 542276.0}, {"date": "2016-09-27", "close": 31.54, "volume": 482744.0}, {"date": "2016-09-28", "close": 32.05, "volume": 436439.0}, {"date": "2016-09-29", "close": 31.67, "volume": 401928.0}, {"date": "2016-09-30", "close": 32.43, "volume": 545774.0}, {"date": "2016-10-03", "close": 32.21, "volume": 515872.0}, {"date": "2016-10-04", "close": 32.12, "volume": 595300.0}, {"date": "2016-10-05", "close": 33.06, "volume": 712876.0}, {"date": "2016-10-06", "close": 32.88, "volume": 473866.0}, {"date": "2016-10-07", "close": 32.76, "volume": 735617.0}, {"date": "2016-10-10", "close": 33.13, "volume": 268539.0}, {"date": "2016-10-11", "close": 33.03, "volume": 407711.0}, {"date": "2016-10-12", "close": 33.12, "volume": 292011.0}, {"date": "2016-10-13", "close": 32.1, "volume": 590061.0}, {"date": "2016-10-14", "close": 32.46, "volume": 360507.0}, {"date": "2016-10-17", "close": 32.08, "volume": 431085.0}, {"date": "2016-10-18", "close": 32.28, "volume": 672741.0}, {"date": "2016-10-19", "close": 33.69, "volume": 712086.0}, {"date": "2016-10-20", "close": 33.58, "volume": 621081.0}, {"date": "2016-10-21", "close": 33.55, "volume": 329377.0}, {"date": "2016-10-24", "close": 33.89, "volume": 389800.0}, {"date": "2016-10-25", "close": 33.63, "volume": 332231.0}, {"date": "2016-10-26", "close": 33.43, "volume": 383437.0}, {"date": "2016-10-27", "close": 33.51, "volume": 409559.0}, {"date": "2016-10-28", "close": 33.26, "volume": 269077.0}, {"date": "2016-10-31", "close": 33.55, "volume": 768583.0}, {"date": "2016-11-01", "close": 33.25, "volume": 399586.0}, {"date": "2016-11-02", "close": 32.3, "volume": 397891.0}, {"date": "2016-11-03", "close": 32.35, "volume": 383420.0}, {"date": "2016-11-04", "close": 32.25, "volume": 560796.0}, {"date": "2016-11-07", "close": 34.0, "volume": 606993.0}, {"date": "2016-11-08", "close": 34.0, "volume": 487564.0}, {"date": "2016-11-09", "close": 36.2, "volume": 808934.0}, {"date": "2016-11-10", "close": 37.5, "volume": 865439.0}, {"date": "2016-11-11", "close": 38.05, "volume": 982427.0}, {"date": "2016-11-14", "close": 39.1, "volume": 825325.0}, {"date": "2016-11-15", "close": 39.65, "volume": 841475.0}, {"date": "2016-11-16", "close": 39.05, "volume": 722925.0}, {"date": "2016-11-17", "close": 40.075, "volume": 903534.0}, {"date": "2016-11-18", "close": 40.95, "volume": 911089.0}, {"date": "2016-11-21", "close": 41.05, "volume": 528980.0}, {"date": "2016-11-22", "close": 41.25, "volume": 575873.0}, {"date": "2016-11-23", "close": 41.75, "volume": 467777.0}, {"date": "2016-11-25", "close": 41.4, "volume": 165548.0}, {"date": "2016-11-28", "close": 40.15, "volume": 570506.0}, {"date": "2016-11-29", "close": 39.8, "volume": 756963.0}, {"date": "2016-11-30", "close": 41.55, "volume": 645368.0}, {"date": "2016-12-01", "close": 42.0, "volume": 799441.0}, {"date": "2016-12-02", "close": 41.45, "volume": 299298.0}, {"date": "2016-12-05", "close": 42.65, "volume": 439548.0}, {"date": "2016-12-06", "close": 43.9, "volume": 647354.0}, {"date": "2016-12-07", "close": 44.1, "volume": 481699.0}, {"date": "2016-12-08", "close": 45.2, "volume": 728622.0}, {"date": "2016-12-09", "close": 45.3, "volume": 618166.0}, {"date": "2016-12-12", "close": 44.0, "volume": 521667.0}, {"date": "2016-12-13", "close": 42.75, "volume": 4304537.0}, {"date": "2016-12-14", "close": 41.95, "volume": 1552905.0}, {"date": "2016-12-15", "close": 41.95, "volume": 1392355.0}, {"date": "2016-12-16", "close": 41.65, "volume": 1786606.0}, {"date": "2016-12-19", "close": 42.25, "volume": 918731.0}, {"date": "2016-12-20", "close": 43.1, "volume": 901443.0}, {"date": "2016-12-21", "close": 43.1, "volume": 842799.0}, {"date": "2016-12-22", "close": 43.65, "volume": 642856.0}, {"date": "2016-12-23", "close": 43.55, "volume": 1259591.0}, {"date": "2016-12-27", "close": 44.0, "volume": 397092.0}, {"date": "2016-12-28", "close": 43.6, "volume": 621276.0}, {"date": "2016-12-29", "close": 43.15, "volume": 360934.0}, {"date": "2016-12-30", "close": 43.1, "volume": 467265.0}, {"date": "2017-01-03", "close": 44.15, "volume": 1142509.0}, {"date": "2017-01-04", "close": 44.8, "volume": 969262.0}, {"date": "2017-01-05", "close": 43.95, "volume": 544924.0}, {"date": "2017-01-06", "close": 43.95, "volume": 555492.0}, {"date": "2017-01-09", "close": 43.25, "volume": 783542.0}, {"date": "2017-01-10", "close": 44.05, "volume": 1430792.0}, {"date": "2017-01-11", "close": 44.25, "volume": 726729.0}, {"date": "2017-01-12", "close": 43.4, "volume": 879728.0}, {"date": "2017-01-13", "close": 44.25, "volume": 714121.0}, {"date": "2017-01-17", "close": 42.725, "volume": 867865.0}, {"date": "2017-01-18", "close": 44.5, "volume": 1452260.0}, {"date": "2017-01-19", "close": 44.8, "volume": 848713.0}, {"date": "2017-01-20", "close": 44.8, "volume": 817294.0}, {"date": "2017-01-23", "close": 44.85, "volume": 581536.0}, {"date": "2017-01-24", "close": 45.6, "volume": 689007.0}, {"date": "2017-01-25", "close": 46.15, "volume": 759440.0}, {"date": "2017-01-26", "close": 46.35, "volume": 704482.0}, {"date": "2017-01-27", "close": 45.7, "volume": 430715.0}, {"date": "2017-01-30", "close": 45.7, "volume": 892570.0}, {"date": "2017-01-31", "close": 45.85, "volume": 1233487.0}, {"date": "2017-02-01", "close": 45.65, "volume": 735553.0}, {"date": "2017-02-02", "close": 45.05, "volume": 563056.0}, {"date": "2017-02-03", "close": 46.45, "volume": 524467.0}, {"date": "2017-02-06", "close": 45.85, "volume": 495128.0}, {"date": "2017-02-07", "close": 45.9, "volume": 501993.0}, {"date": "2017-02-08", "close": 45.1, "volume": 676845.0}, {"date": "2017-02-09", "close": 45.7, "volume": 527815.0}, {"date": "2017-02-10", "close": 45.8, "volume": 497776.0}, {"date": "2017-02-13", "close": 46.4, "volume": 555267.0}, {"date": "2017-02-14", "close": 46.9, "volume": 645983.0}, {"date": "2017-02-15", "close": 46.9, "volume": 604901.0}, {"date": "2017-02-16", "close": 47.0, "volume": 371167.0}, {"date": "2017-02-17", "close": 46.8, "volume": 438609.0}, {"date": "2017-02-21", "close": 47.15, "volume": 516669.0}, {"date": "2017-02-22", "close": 47.45, "volume": 498578.0}, {"date": "2017-02-23", "close": 47.6, "volume": 622731.0}, {"date": "2017-02-24", "close": 47.3, "volume": 569892.0}, {"date": "2017-02-27", "close": 48.15, "volume": 771698.0}, {"date": "2017-02-28", "close": 47.45, "volume": 693209.0}, {"date": "2017-03-01", "close": 49.1, "volume": 935102.0}, {"date": "2017-03-02", "close": 46.95, "volume": 680196.0}, {"date": "2017-03-03", "close": 47.4, "volume": 437451.0}, {"date": "2017-03-06", "close": 47.15, "volume": 433651.0}, {"date": "2017-03-07", "close": 47.1, "volume": 370575.0}, {"date": "2017-03-08", "close": 46.25, "volume": 580946.0}, {"date": "2017-03-09", "close": 46.35, "volume": 655973.0}, {"date": "2017-03-10", "close": 45.9, "volume": 523233.0}, {"date": "2017-03-13", "close": 46.25, "volume": 592712.0}, {"date": "2017-03-14", "close": 46.05, "volume": 603859.0}, {"date": "2017-03-15", "close": 46.2, "volume": 732673.0}, {"date": "2017-03-16", "close": 47.4, "volume": 959364.0}, {"date": "2017-03-17", "close": 47.4, "volume": 3227372.0}, {"date": "2017-03-20", "close": 46.6, "volume": 615102.0}, {"date": "2017-03-21", "close": 43.3, "volume": 1185221.0}, {"date": "2017-03-22", "close": 43.05, "volume": 937251.0}, {"date": "2017-03-23", "close": 43.3, "volume": 610749.0}, {"date": "2017-03-24", "close": 43.5, "volume": 480800.0}, {"date": "2017-03-27", "close": 43.6, "volume": 606008.0}, {"date": "2017-03-28", "close": 44.4, "volume": 541048.0}, {"date": "2017-03-29", "close": 44.3, "volume": 390183.0}, {"date": "2017-03-30", "close": 46.15, "volume": 576335.0}, {"date": "2017-03-31", "close": 45.55, "volume": 607273.0}, {"date": "2017-04-03", "close": 45.15, "volume": 751179.0}, {"date": "2017-04-04", "close": 45.55, "volume": 523083.0}, {"date": "2017-04-05", "close": 44.25, "volume": 613518.0}, {"date": "2017-04-06", "close": 45.1, "volume": 543896.0}, {"date": "2017-04-07", "close": 45.25, "volume": 522616.0}, {"date": "2017-04-10", "close": 44.85, "volume": 419951.0}, {"date": "2017-04-11", "close": 45.05, "volume": 594870.0}, {"date": "2017-04-12", "close": 44.35, "volume": 521378.0}, {"date": "2017-04-13", "close": 43.0, "volume": 779024.0}, {"date": "2017-04-17", "close": 44.3, "volume": 482780.0}, {"date": "2017-04-18", "close": 44.25, "volume": 816352.0}, {"date": "2017-04-19", "close": 44.8, "volume": 887265.0}, {"date": "2017-04-20", "close": 46.05, "volume": 764720.0}, {"date": "2017-04-21", "close": 46.1, "volume": 785077.0}, {"date": "2017-04-24", "close": 47.45, "volume": 681148.0}, {"date": "2017-04-25", "close": 47.55, "volume": 479631.0}, {"date": "2017-04-26", "close": 48.2, "volume": 542914.0}, {"date": "2017-04-27", "close": 47.2, "volume": 454281.0}, {"date": "2017-04-28", "close": 46.7, "volume": 433535.0}, {"date": "2017-05-01", "close": 49.025, "volume": 1457921.0}, {"date": "2017-05-02", "close": 48.2, "volume": 584134.0}, {"date": "2017-05-03", "close": 48.5, "volume": 532865.0}, {"date": "2017-05-04", "close": 48.5, "volume": 665978.0}, {"date": "2017-05-05", "close": 48.3, "volume": 288129.0}, {"date": "2017-05-08", "close": 48.25, "volume": 400296.0}, {"date": "2017-05-09", "close": 47.55, "volume": 521712.0}, {"date": "2017-05-10", "close": 47.9, "volume": 502565.0}, {"date": "2017-05-11", "close": 47.05, "volume": 605215.0}, {"date": "2017-05-12", "close": 47.45, "volume": 628000.0}, {"date": "2017-05-15", "close": 48.4, "volume": 538415.0}, {"date": "2017-05-16", "close": 48.5, "volume": 442972.0}, {"date": "2017-05-17", "close": 45.75, "volume": 678279.0}, {"date": "2017-05-18", "close": 46.55, "volume": 561072.0}, {"date": "2017-05-19", "close": 47.0, "volume": 541238.0}, {"date": "2017-05-22", "close": 47.25, "volume": 393433.0}, {"date": "2017-05-23", "close": 48.05, "volume": 469406.0}, {"date": "2017-05-24", "close": 47.85, "volume": 407963.0}, {"date": "2017-05-25", "close": 47.5, "volume": 399408.0}, {"date": "2017-05-26", "close": 46.9, "volume": 362543.0}, {"date": "2017-05-30", "close": 46.55, "volume": 447576.0}, {"date": "2017-05-31", "close": 46.2, "volume": 668105.0}, {"date": "2017-06-01", "close": 47.3, "volume": 475636.0}, {"date": "2017-06-02", "close": 47.05, "volume": 522540.0}, {"date": "2017-06-05", "close": 47.05, "volume": 391130.0}, {"date": "2017-06-06", "close": 46.7, "volume": 453856.0}, {"date": "2017-06-07", "close": 46.9, "volume": 553557.0}, {"date": "2017-06-08", "close": 48.7, "volume": 697439.0}, {"date": "2017-06-09", "close": 50.55, "volume": 1144556.0}, {"date": "2017-06-12", "close": 50.15, "volume": 798374.0}, {"date": "2017-06-13", "close": 49.5, "volume": 800495.0}, {"date": "2017-06-14", "close": 49.4, "volume": 855662.0}, {"date": "2017-06-15", "close": 49.25, "volume": 440729.0}, {"date": "2017-06-16", "close": 48.65, "volume": 2341254.0}, {"date": "2017-06-19", "close": 49.1, "volume": 484485.0}, {"date": "2017-06-20", "close": 47.35, "volume": 810223.0}, {"date": "2017-06-21", "close": 46.2, "volume": 763678.0}, {"date": "2017-06-22", "close": 46.05, "volume": 435503.0}, {"date": "2017-06-23", "close": 45.95, "volume": 550601.0}, {"date": "2017-06-26", "close": 46.3, "volume": 295784.0}, {"date": "2017-06-27", "close": 46.6, "volume": 465282.0}, {"date": "2017-06-28", "close": 47.65, "volume": 522678.0}, {"date": "2017-06-29", "close": 48.8, "volume": 910722.0}, {"date": "2017-06-30", "close": 49.0, "volume": 626325.0}, {"date": "2017-07-03", "close": 49.9, "volume": 332877.0}, {"date": "2017-07-05", "close": 50.05, "volume": 488054.0}, {"date": "2017-07-06", "close": 49.45, "volume": 503403.0}, {"date": "2017-07-07", "close": 49.85, "volume": 345173.0}, {"date": "2017-07-10", "close": 49.65, "volume": 429717.0}, {"date": "2017-07-11", "close": 49.85, "volume": 636227.0}, {"date": "2017-07-12", "close": 49.95, "volume": 475610.0}, {"date": "2017-07-13", "close": 50.2, "volume": 439564.0}, {"date": "2017-07-14", "close": 50.05, "volume": 473656.0}, {"date": "2017-07-17", "close": 49.8, "volume": 484124.0}, {"date": "2017-07-18", "close": 49.75, "volume": 670230.0}, {"date": "2017-07-19", "close": 46.5, "volume": 1753226.0}, {"date": "2017-07-20", "close": 46.7, "volume": 1004634.0}, {"date": "2017-07-21", "close": 46.25, "volume": 845342.0}, {"date": "2017-07-24", "close": 46.7, "volume": 580402.0}, {"date": "2017-07-25", "close": 47.5, "volume": 819529.0}, {"date": "2017-07-26", "close": 46.5, "volume": 411170.0}, {"date": "2017-07-27", "close": 46.65, "volume": 498134.0}, {"date": "2017-07-28", "close": 46.25, "volume": 397550.0}, {"date": "2017-07-31", "close": 46.0, "volume": 440750.0}, {"date": "2017-08-01", "close": 46.25, "volume": 464620.0}, {"date": "2017-08-02", "close": 46.2, "volume": 361593.0}, {"date": "2017-08-03", "close": 45.65, "volume": 323619.0}, {"date": "2017-08-04", "close": 46.2, "volume": 316203.0}, {"date": "2017-08-07", "close": 46.0, "volume": 324244.0}, {"date": "2017-08-08", "close": 46.0, "volume": 378028.0}, {"date": "2017-08-09", "close": 45.1, "volume": 494180.0}, {"date": "2017-08-10", "close": 43.55, "volume": 701544.0}, {"date": "2017-08-11", "close": 43.35, "volume": 522568.0}, {"date": "2017-08-14", "close": 44.4, "volume": 377974.0}, {"date": "2017-08-15", "close": 43.75, "volume": 456302.0}, {"date": "2017-08-16", "close": 43.4, "volume": 520408.0}, {"date": "2017-08-17", "close": 43.0, "volume": 855215.0}, {"date": "2017-08-18", "close": 43.45, "volume": 560194.0}, {"date": "2017-08-21", "close": 44.05, "volume": 677128.0}, {"date": "2017-08-22", "close": 43.85, "volume": 563277.0}, {"date": "2017-08-23", "close": 43.8, "volume": 377175.0}, {"date": "2017-08-24", "close": 44.05, "volume": 351381.0}, {"date": "2017-08-25", "close": 44.45, "volume": 217282.0}, {"date": "2017-08-28", "close": 44.2, "volume": 305592.0}, {"date": "2017-08-29", "close": 43.7, "volume": 407065.0}, {"date": "2017-08-30", "close": 44.05, "volume": 451058.0}, {"date": "2017-08-31", "close": 43.95, "volume": 396204.0}, {"date": "2017-09-01", "close": 44.35, "volume": 345825.0}, {"date": "2017-09-05", "close": 42.45, "volume": 524971.0}, {"date": "2017-09-06", "close": 42.5, "volume": 428665.0}, {"date": "2017-09-07", "close": 41.2, "volume": 615547.0}, {"date": "2017-09-08", "close": 41.85, "volume": 542324.0}, {"date": "2017-09-11", "close": 43.05, "volume": 836573.0}, {"date": "2017-09-12", "close": 43.85, "volume": 629530.0}, {"date": "2017-09-13", "close": 43.95, "volume": 527076.0}, {"date": "2017-09-14", "close": 43.5, "volume": 438654.0}, {"date": "2017-09-15", "close": 43.7, "volume": 931645.0}, {"date": "2017-09-18", "close": 44.85, "volume": 440418.0}, {"date": "2017-09-19", "close": 45.1, "volume": 464918.0}, {"date": "2017-09-20", "close": 45.45, "volume": 848157.0}, {"date": "2017-09-21", "close": 45.7, "volume": 373435.0}, {"date": "2017-09-22", "close": 45.95, "volume": 384816.0}, {"date": "2017-09-25", "close": 46.1, "volume": 395780.0}, {"date": "2017-09-26", "close": 46.45, "volume": 409427.0}, {"date": "2017-09-27", "close": 48.15, "volume": 605002.0}, {"date": "2017-09-28", "close": 48.45, "volume": 554844.0}, {"date": "2017-09-29", "close": 48.45, "volume": 513322.0}, {"date": "2017-10-02", "close": 49.25, "volume": 526204.0}, {"date": "2017-10-03", "close": 49.15, "volume": 520032.0}, {"date": "2017-10-04", "close": 48.55, "volume": 299624.0}, {"date": "2017-10-05", "close": 48.75, "volume": 470242.0}, {"date": "2017-10-06", "close": 48.65, "volume": 324815.0}, {"date": "2017-10-09", "close": 48.8, "volume": 247631.0}, {"date": "2017-10-10", "close": 49.2, "volume": 529894.0}, {"date": "2017-10-11", "close": 49.05, "volume": 319193.0}, {"date": "2017-10-12", "close": 48.8, "volume": 303933.0}, {"date": "2017-10-13", "close": 48.15, "volume": 487916.0}, {"date": "2017-10-16", "close": 49.0, "volume": 393817.0}, {"date": "2017-10-17", "close": 48.3, "volume": 697644.0}, {"date": "2017-10-18", "close": 49.15, "volume": 621875.0}, {"date": "2017-10-19", "close": 50.6, "volume": 511614.0}, {"date": "2017-10-20", "close": 50.45, "volume": 589587.0}, {"date": "2017-10-23", "close": 49.6, "volume": 506204.0}, {"date": "2017-10-24", "close": 50.05, "volume": 312633.0}, {"date": "2017-10-25", "close": 49.5, "volume": 623245.0}, {"date": "2017-10-26", "close": 50.2, "volume": 643119.0}, {"date": "2017-10-27", "close": 50.3, "volume": 351040.0}, {"date": "2017-10-30", "close": 48.95, "volume": 371333.0}, {"date": "2017-10-31", "close": 48.75, "volume": 468039.0}, {"date": "2017-11-01", "close": 48.55, "volume": 545079.0}, {"date": "2017-11-02", "close": 49.25, "volume": 368477.0}, {"date": "2017-11-03", "close": 49.0, "volume": 401081.0}, {"date": "2017-11-06", "close": 48.65, "volume": 221196.0}, {"date": "2017-11-07", "close": 47.3, "volume": 588799.0}, {"date": "2017-11-08", "close": 47.25, "volume": 421844.0}, {"date": "2017-11-09", "close": 46.7, "volume": 414833.0}, {"date": "2017-11-10", "close": 47.1, "volume": 460311.0}, {"date": "2017-11-13", "close": 48.1, "volume": 350064.0}, {"date": "2017-11-14", "close": 48.2, "volume": 275996.0}, {"date": "2017-11-15", "close": 48.4, "volume": 475607.0}, {"date": "2017-11-16", "close": 48.3, "volume": 323774.0}, {"date": "2017-11-17", "close": 48.55, "volume": 292870.0}, {"date": "2017-11-20", "close": 49.2, "volume": 285539.0}, {"date": "2017-11-21", "close": 49.5, "volume": 417766.0}, {"date": "2017-11-22", "close": 49.0, "volume": 316386.0}, {"date": "2017-11-24", "close": 48.8, "volume": 132111.0}, {"date": "2017-11-27", "close": 48.85, "volume": 468408.0}, {"date": "2017-11-28", "close": 50.65, "volume": 903564.0}, {"date": "2017-11-29", "close": 52.45, "volume": 748597.0}, {"date": "2017-11-30", "close": 51.35, "volume": 648871.0}, {"date": "2017-12-01", "close": 51.4, "volume": 638569.0}, {"date": "2017-12-04", "close": 51.15, "volume": 679154.0}, {"date": "2017-12-05", "close": 50.1, "volume": 664078.0}, {"date": "2017-12-06", "close": 49.9, "volume": 318161.0}, {"date": "2017-12-07", "close": 50.45, "volume": 669741.0}, {"date": "2017-12-08", "close": 50.1, "volume": 360568.0}, {"date": "2017-12-11", "close": 49.2, "volume": 368399.0}, {"date": "2017-12-12", "close": 49.7, "volume": 505257.0}, {"date": "2017-12-13", "close": 49.55, "volume": 487364.0}, {"date": "2017-12-14", "close": 48.65, "volume": 476885.0}, {"date": "2017-12-15", "close": 50.0, "volume": 1575473.0}, {"date": "2017-12-18", "close": 50.75, "volume": 404421.0}, {"date": "2017-12-19", "close": 50.75, "volume": 519466.0}, {"date": "2017-12-20", "close": 50.65, "volume": 465243.0}, {"date": "2017-12-21", "close": 51.3, "volume": 349174.0}, {"date": "2017-12-22", "close": 50.75, "volume": 296679.0}, {"date": "2017-12-26", "close": 50.45, "volume": 241141.0}, {"date": "2017-12-27", "close": 50.25, "volume": 386338.0}, {"date": "2017-12-28", "close": 50.45, "volume": 282081.0}, {"date": "2017-12-29", "close": 49.5, "volume": 439416.0}, {"date": "2018-01-02", "close": 50.1, "volume": 632736.0}, {"date": "2018-01-03", "close": 50.1, "volume": 391878.0}, {"date": "2018-01-04", "close": 50.6, "volume": 630480.0}, {"date": "2018-01-05", "close": 51.3, "volume": 505325.0}, {"date": "2018-01-08", "close": 51.65, "volume": 568643.0}, {"date": "2018-01-09", "close": 52.0, "volume": 735552.0}, {"date": "2018-01-10", "close": 53.1, "volume": 1052563.0}, {"date": "2018-01-11", "close": 53.9, "volume": 593314.0}, {"date": "2018-01-12", "close": 53.75, "volume": 534856.0}, {"date": "2018-01-16", "close": 53.55, "volume": 609018.0}, {"date": "2018-01-17", "close": 54.45, "volume": 650929.0}, {"date": "2018-01-18", "close": 55.85, "volume": 1120696.0}, {"date": "2018-01-19", "close": 56.1, "volume": 489974.0}, {"date": "2018-01-22", "close": 55.9, "volume": 381609.0}, {"date": "2018-01-23", "close": 55.5, "volume": 475110.0}, {"date": "2018-01-24", "close": 54.75, "volume": 677660.0}, {"date": "2018-01-25", "close": 54.95, "volume": 601681.0}, {"date": "2018-01-26", "close": 55.2, "volume": 386712.0}, {"date": "2018-01-29", "close": 54.7, "volume": 419305.0}, {"date": "2018-01-30", "close": 54.0, "volume": 591846.0}, {"date": "2018-01-31", "close": 53.7, "volume": 665774.0}, {"date": "2018-02-01", "close": 54.8, "volume": 411251.0}, {"date": "2018-02-02", "close": 54.35, "volume": 606029.0}, {"date": "2018-02-05", "close": 52.25, "volume": 686824.0}, {"date": "2018-02-06", "close": 53.1, "volume": 1108533.0}, {"date": "2018-02-07", "close": 53.4, "volume": 459111.0}, {"date": "2018-02-08", "close": 51.075, "volume": 618566.0}, {"date": "2018-02-09", "close": 51.9, "volume": 624346.0}, {"date": "2018-02-12", "close": 51.7, "volume": 670635.0}, {"date": "2018-02-13", "close": 52.0, "volume": 356598.0}, {"date": "2018-02-14", "close": 53.3, "volume": 470577.0}, {"date": "2018-02-15", "close": 53.45, "volume": 412572.0}, {"date": "2018-02-16", "close": 53.9, "volume": 412820.0}, {"date": "2018-02-20", "close": 53.0, "volume": 475999.0}, {"date": "2018-02-21", "close": 53.65, "volume": 447923.0}, {"date": "2018-02-22", "close": 52.65, "volume": 564687.0}, {"date": "2018-02-23", "close": 53.3, "volume": 489944.0}, {"date": "2018-02-26", "close": 53.8, "volume": 829067.0}, {"date": "2018-02-27", "close": 52.3, "volume": 567608.0}, {"date": "2018-02-28", "close": 51.7, "volume": 515254.0}, {"date": "2018-03-01", "close": 51.7, "volume": 504866.0}, {"date": "2018-03-02", "close": 52.7, "volume": 653663.0}, {"date": "2018-03-05", "close": 53.5, "volume": 533018.0}, {"date": "2018-03-06", "close": 54.3, "volume": 385546.0}, {"date": "2018-03-07", "close": 55.1, "volume": 667891.0}, {"date": "2018-03-08", "close": 54.45, "volume": 314671.0}, {"date": "2018-03-09", "close": 55.65, "volume": 331263.0}, {"date": "2018-03-12", "close": 55.75, "volume": 369610.0}, {"date": "2018-03-13", "close": 55.7, "volume": 434656.0}, {"date": "2018-03-14", "close": 54.65, "volume": 471494.0}, {"date": "2018-03-15", "close": 55.3, "volume": 473537.0}, {"date": "2018-03-16", "close": 55.65, "volume": 1500091.0}, {"date": "2018-03-19", "close": 54.85, "volume": 516754.0}, {"date": "2018-03-20", "close": 54.6, "volume": 429678.0}, {"date": "2018-03-21", "close": 54.45, "volume": 566693.0}, {"date": "2018-03-22", "close": 52.2, "volume": 561341.0}, {"date": "2018-03-23", "close": 50.4, "volume": 493675.0}, {"date": "2018-03-26", "close": 52.2, "volume": 1286085.0}, {"date": "2018-03-27", "close": 50.6, "volume": 496430.0}, {"date": "2018-03-28", "close": 51.45, "volume": 484253.0}, {"date": "2018-03-29", "close": 51.7, "volume": 450643.0}, {"date": "2018-04-02", "close": 50.6, "volume": 631011.0}, {"date": "2018-04-03", "close": 51.6, "volume": 776829.0}, {"date": "2018-04-04", "close": 52.3, "volume": 588015.0}, {"date": "2018-04-05", "close": 52.65, "volume": 312533.0}, {"date": "2018-04-06", "close": 50.95, "volume": 579117.0}, {"date": "2018-04-09", "close": 51.25, "volume": 524565.0}, {"date": "2018-04-10", "close": 52.45, "volume": 572426.0}, {"date": "2018-04-11", "close": 52.15, "volume": 322740.0}, {"date": "2018-04-12", "close": 53.1, "volume": 353932.0}, {"date": "2018-04-13", "close": 52.25, "volume": 372326.0}, {"date": "2018-04-16", "close": 52.65, "volume": 298438.0}, {"date": "2018-04-17", "close": 51.5, "volume": 650561.0}, {"date": "2018-04-18", "close": 48.5, "volume": 2367047.0}, {"date": "2018-04-19", "close": 48.45, "volume": 1839849.0}, {"date": "2018-04-20", "close": 48.35, "volume": 676237.0}, {"date": "2018-04-23", "close": 49.35, "volume": 856094.0}, {"date": "2018-04-24", "close": 49.85, "volume": 795640.0}, {"date": "2018-04-25", "close": 49.25, "volume": 558375.0}, {"date": "2018-04-26", "close": 49.1, "volume": 445952.0}, {"date": "2018-04-27", "close": 49.6, "volume": 565536.0}, {"date": "2018-04-30", "close": 48.85, "volume": 461959.0}, {"date": "2018-05-01", "close": 49.25, "volume": 476322.0}, {"date": "2018-05-02", "close": 49.55, "volume": 540143.0}, {"date": "2018-05-03", "close": 49.15, "volume": 385192.0}, {"date": "2018-05-04", "close": 49.85, "volume": 525398.0}, {"date": "2018-05-07", "close": 50.7, "volume": 511241.0}, {"date": "2018-05-08", "close": 50.925, "volume": 360326.0}, {"date": "2018-05-09", "close": 51.45, "volume": 363064.0}, {"date": "2018-05-10", "close": 51.45, "volume": 468553.0}, {"date": "2018-05-11", "close": 51.3, "volume": 391840.0}, {"date": "2018-05-14", "close": 51.4, "volume": 527285.0}, {"date": "2018-05-15", "close": 51.95, "volume": 588088.0}, {"date": "2018-05-16", "close": 51.9, "volume": 584124.0}, {"date": "2018-05-17", "close": 52.25, "volume": 427983.0}, {"date": "2018-05-18", "close": 51.8, "volume": 909125.0}, {"date": "2018-05-21", "close": 52.65, "volume": 486528.0}, {"date": "2018-05-22", "close": 52.5, "volume": 411571.0}, {"date": "2018-05-23", "close": 51.75, "volume": 521554.0}, {"date": "2018-05-24", "close": 51.65, "volume": 565502.0}, {"date": "2018-05-25", "close": 51.85, "volume": 308556.0}, {"date": "2018-05-29", "close": 50.55, "volume": 533995.0}, {"date": "2018-05-30", "close": 51.5, "volume": 497785.0}, {"date": "2018-05-31", "close": 50.25, "volume": 475322.0}, {"date": "2018-06-01", "close": 51.05, "volume": 330081.0}, {"date": "2018-06-04", "close": 51.55, "volume": 307547.0}, {"date": "2018-06-05", "close": 51.85, "volume": 535123.0}, {"date": "2018-06-06", "close": 53.0, "volume": 348460.0}, {"date": "2018-06-07", "close": 52.85, "volume": 222917.0}, {"date": "2018-06-08", "close": 53.0, "volume": 394603.0}, {"date": "2018-06-11", "close": 52.15, "volume": 275111.0}, {"date": "2018-06-12", "close": 51.35, "volume": 366300.0}, {"date": "2018-06-13", "close": 50.95, "volume": 814452.0}, {"date": "2018-06-14", "close": 50.55, "volume": 345226.0}, {"date": "2018-06-15", "close": 50.3, "volume": 1138869.0}, {"date": "2018-06-18", "close": 50.25, "volume": 501686.0}, {"date": "2018-06-19", "close": 50.65, "volume": 322573.0}, {"date": "2018-06-20", "close": 50.45, "volume": 330193.0}, {"date": "2018-06-21", "close": 49.05, "volume": 1181909.0}, {"date": "2018-06-22", "close": 48.5, "volume": 1185401.0}, {"date": "2018-06-25", "close": 48.65, "volume": 351589.0}, {"date": "2018-06-26", "close": 48.6, "volume": 331803.0}, {"date": "2018-06-27", "close": 47.4, "volume": 326145.0}, {"date": "2018-06-28", "close": 47.4, "volume": 283440.0}, {"date": "2018-06-29", "close": 46.65, "volume": 403303.0}, {"date": "2018-07-02", "close": 47.4, "volume": 585773.0}, {"date": "2018-07-03", "close": 47.0, "volume": 267004.0}, {"date": "2018-07-05", "close": 47.65, "volume": 486350.0}, {"date": "2018-07-06", "close": 47.9, "volume": 330415.0}, {"date": "2018-07-09", "close": 49.175, "volume": 410631.0}, {"date": "2018-07-10", "close": 48.5, "volume": 888505.0}, {"date": "2018-07-11", "close": 48.45, "volume": 520266.0}, {"date": "2018-07-12", "close": 48.2, "volume": 436422.0}, {"date": "2018-07-13", "close": 47.7, "volume": 490652.0}, {"date": "2018-07-16", "close": 48.4, "volume": 632606.0}, {"date": "2018-07-17", "close": 48.45, "volume": 387779.0}, {"date": "2018-07-18", "close": 50.7, "volume": 1087914.0}, {"date": "2018-07-19", "close": 51.05, "volume": 891049.0}, {"date": "2018-07-20", "close": 51.65, "volume": 627527.0}, {"date": "2018-07-23", "close": 52.2, "volume": 661147.0}, {"date": "2018-07-24", "close": 51.55, "volume": 542545.0}, {"date": "2018-07-25", "close": 51.45, "volume": 637993.0}, {"date": "2018-07-26", "close": 51.2, "volume": 393708.0}, {"date": "2018-07-27", "close": 50.65, "volume": 334104.0}, {"date": "2018-07-30", "close": 50.5, "volume": 425577.0}, {"date": "2018-07-31", "close": 50.25, "volume": 537388.0}, {"date": "2018-08-01", "close": 50.8, "volume": 1079937.0}, {"date": "2018-08-02", "close": 51.25, "volume": 474703.0}, {"date": "2018-08-03", "close": 50.35, "volume": 317044.0}, {"date": "2018-08-06", "close": 50.45, "volume": 337865.0}, {"date": "2018-08-07", "close": 51.1, "volume": 337509.0}, {"date": "2018-08-08", "close": 51.7, "volume": 280708.0}, {"date": "2018-08-09", "close": 51.4, "volume": 421355.0}, {"date": "2018-08-10", "close": 51.2, "volume": 262482.0}, {"date": "2018-08-13", "close": 50.8, "volume": 213999.0}, {"date": "2018-08-14", "close": 51.4, "volume": 252792.0}, {"date": "2018-08-15", "close": 50.65, "volume": 235682.0}, {"date": "2018-08-16", "close": 51.7, "volume": 239449.0}, {"date": "2018-08-17", "close": 51.9, "volume": 235056.0}, {"date": "2018-08-20", "close": 51.9, "volume": 201975.0}, {"date": "2018-08-21", "close": 52.6, "volume": 337354.0}, {"date": "2018-08-22", "close": 52.45, "volume": 168580.0}, {"date": "2018-08-23", "close": 51.95, "volume": 176961.0}, {"date": "2018-08-24", "close": 51.65, "volume": 200810.0}, {"date": "2018-08-27", "close": 51.3, "volume": 257639.0}, {"date": "2018-08-28", "close": 51.15, "volume": 263960.0}, {"date": "2018-08-29", "close": 51.4, "volume": 262790.0}, {"date": "2018-08-30", "close": 51.05, "volume": 235448.0}, {"date": "2018-08-31", "close": 51.55, "volume": 280094.0}, {"date": "2018-09-04", "close": 51.55, "volume": 240843.0}, {"date": "2018-09-05", "close": 51.6, "volume": 281419.0}, {"date": "2018-09-06", "close": 51.15, "volume": 280829.0}, {"date": "2018-09-07", "close": 51.25, "volume": 365116.0}, {"date": "2018-09-10", "close": 50.9, "volume": 218687.0}, {"date": "2018-09-11", "close": 51.0, "volume": 216705.0}, {"date": "2018-09-12", "close": 50.0, "volume": 507480.0}, {"date": "2018-09-13", "close": 49.55, "volume": 392254.0}, {"date": "2018-09-14", "close": 50.15, "volume": 421166.0}, {"date": "2018-09-17", "close": 50.05, "volume": 388126.0}, {"date": "2018-09-18", "close": 49.1, "volume": 718263.0}, {"date": "2018-09-19", "close": 49.6, "volume": 993646.0}, {"date": "2018-09-20", "close": 50.1, "volume": 452644.0}, {"date": "2018-09-21", "close": 49.95, "volume": 2361174.0}, {"date": "2018-09-24", "close": 49.35, "volume": 335153.0}, {"date": "2018-09-25", "close": 49.1, "volume": 382115.0}, {"date": "2018-09-26", "close": 48.25, "volume": 386318.0}, {"date": "2018-09-27", "close": 47.7, "volume": 352439.0}, {"date": "2018-09-28", "close": 47.55, "volume": 388217.0}, {"date": "2018-10-01", "close": 46.86, "volume": 308991.0}, {"date": "2018-10-02", "close": 46.79, "volume": 253918.0}, {"date": "2018-10-03", "close": 48.56, "volume": 551131.0}, {"date": "2018-10-04", "close": 48.55, "volume": 438988.0}, {"date": "2018-10-05", "close": 47.8, "volume": 405303.0}, {"date": "2018-10-08", "close": 48.12, "volume": 336091.0}, {"date": "2018-10-09", "close": 47.99, "volume": 571429.0}, {"date": "2018-10-10", "close": 47.04, "volume": 497412.0}, {"date": "2018-10-11", "close": 45.75, "volume": 618686.0}, {"date": "2018-10-12", "close": 44.56, "volume": 837262.0}, {"date": "2018-10-15", "close": 44.46, "volume": 664131.0}, {"date": "2018-10-16", "close": 44.51, "volume": 837722.0}, {"date": "2018-10-17", "close": 43.63, "volume": 1329890.0}, {"date": "2018-10-18", "close": 42.64, "volume": 610960.0}, {"date": "2018-10-19", "close": 41.85, "volume": 543527.0}, {"date": "2018-10-22", "close": 40.8, "volume": 553865.0}, {"date": "2018-10-23", "close": 41.19, "volume": 616833.0}, {"date": "2018-10-24", "close": 38.99, "volume": 579597.0}, {"date": "2018-10-25", "close": 40.34, "volume": 491101.0}, {"date": "2018-10-26", "close": 40.12, "volume": 561566.0}, {"date": "2018-10-29", "close": 41.3, "volume": 420278.0}, {"date": "2018-10-30", "close": 41.5, "volume": 384442.0}, {"date": "2018-10-31", "close": 41.96, "volume": 516971.0}, {"date": "2018-11-01", "close": 42.38, "volume": 406797.0}, {"date": "2018-11-02", "close": 42.34, "volume": 378497.0}, {"date": "2018-11-05", "close": 41.94, "volume": 407059.0}, {"date": "2018-11-06", "close": 42.12, "volume": 310478.0}, {"date": "2018-11-07", "close": 41.89, "volume": 598693.0}, {"date": "2018-11-08", "close": 41.9, "volume": 488855.0}, {"date": "2018-11-09", "close": 41.27, "volume": 508361.0}, {"date": "2018-11-12", "close": 40.59, "volume": 511079.0}, {"date": "2018-11-13", "close": 39.91, "volume": 724968.0}, {"date": "2018-11-14", "close": 39.14, "volume": 703127.0}, {"date": "2018-11-15", "close": 39.91, "volume": 421975.0}, {"date": "2018-11-16", "close": 39.43, "volume": 411411.0}, {"date": "2018-11-19", "close": 39.8, "volume": 510116.0}, {"date": "2018-11-20", "close": 38.87, "volume": 532747.0}, {"date": "2018-11-21", "close": 39.39, "volume": 308373.0}, {"date": "2018-11-23", "close": 39.11, "volume": 179108.0}, {"date": "2018-11-26", "close": 39.74, "volume": 273601.0}, {"date": "2018-11-27", "close": 39.55, "volume": 283811.0}, {"date": "2018-11-28", "close": 39.97, "volume": 299581.0}, {"date": "2018-11-29", "close": 39.5, "volume": 226785.0}, {"date": "2018-11-30", "close": 40.22, "volume": 488061.0}, {"date": "2018-12-03", "close": 40.5, "volume": 408212.0}, {"date": "2018-12-04", "close": 38.21, "volume": 676500.0}, {"date": "2018-12-06", "close": 37.97, "volume": 428510.0}, {"date": "2018-12-07", "close": 38.2, "volume": 556269.0}, {"date": "2018-12-10", "close": 37.73, "volume": 490284.0}, {"date": "2018-12-11", "close": 37.18, "volume": 306526.0}, {"date": "2018-12-12", "close": 38.43, "volume": 676314.0}, {"date": "2018-12-13", "close": 37.17, "volume": 521744.0}, {"date": "2018-12-14", "close": 36.77, "volume": 407135.0}, {"date": "2018-12-17", "close": 36.4, "volume": 487030.0}, {"date": "2018-12-18", "close": 35.38, "volume": 594011.0}, {"date": "2018-12-19", "close": 34.09, "volume": 751170.0}, {"date": "2018-12-20", "close": 34.19, "volume": 681769.0}, {"date": "2018-12-21", "close": 34.14, "volume": 1564808.0}, {"date": "2018-12-24", "close": 33.06, "volume": 198884.0}, {"date": "2018-12-26", "close": 34.32, "volume": 500653.0}, {"date": "2018-12-27", "close": 34.73, "volume": 786676.0}, {"date": "2018-12-28", "close": 34.52, "volume": 710710.0}, {"date": "2018-12-31", "close": 34.65, "volume": 618523.0}, {"date": "2019-01-02", "close": 35.25, "volume": 496868.0}, {"date": "2019-01-03", "close": 35.84, "volume": 720840.0}, {"date": "2019-01-04", "close": 37.2, "volume": 621431.0}, {"date": "2019-01-07", "close": 37.05, "volume": 591654.0}, {"date": "2019-01-08", "close": 37.71, "volume": 737777.0}, {"date": "2019-01-09", "close": 38.03, "volume": 774619.0}, {"date": "2019-01-10", "close": 37.62, "volume": 554166.0}, {"date": "2019-01-11", "close": 37.67, "volume": 324186.0}, {"date": "2019-01-14", "close": 37.65, "volume": 619684.0}, {"date": "2019-01-15", "close": 37.76, "volume": 518391.0}, {"date": "2019-01-16", "close": 39.41, "volume": 676932.0}, {"date": "2019-01-17", "close": 40.72, "volume": 1216746.0}, {"date": "2019-01-18", "close": 42.05, "volume": 809470.0}, {"date": "2019-01-22", "close": 41.18, "volume": 431156.0}, {"date": "2019-01-23", "close": 40.82, "volume": 590078.0}, {"date": "2019-01-24", "close": 40.81, "volume": 286364.0}, {"date": "2019-01-25", "close": 41.41, "volume": 331199.0}, {"date": "2019-01-28", "close": 41.86, "volume": 335716.0}, {"date": "2019-01-29", "close": 41.99, "volume": 424105.0}, {"date": "2019-01-30", "close": 42.09, "volume": 389181.0}, {"date": "2019-01-31", "close": 41.08, "volume": 360486.0}, {"date": "2019-02-01", "close": 41.48, "volume": 334607.0}, {"date": "2019-02-04", "close": 41.97, "volume": 294253.0}, {"date": "2019-02-05", "close": 41.33, "volume": 287330.0}, {"date": "2019-02-06", "close": 41.02, "volume": 381649.0}, {"date": "2019-02-07", "close": 41.79, "volume": 462126.0}, {"date": "2019-02-08", "close": 40.74, "volume": 391215.0}, {"date": "2019-02-11", "close": 41.67, "volume": 398865.0}, {"date": "2019-02-12", "close": 41.89, "volume": 265923.0}, {"date": "2019-02-13", "close": 41.47, "volume": 358804.0}, {"date": "2019-02-14", "close": 41.17, "volume": 343775.0}, {"date": "2019-02-15", "close": 42.44, "volume": 458598.0}, {"date": "2019-02-19", "close": 42.91, "volume": 533748.0}, {"date": "2019-02-20", "close": 43.53, "volume": 281101.0}, {"date": "2019-02-21", "close": 43.26, "volume": 274312.0}, {"date": "2019-02-22", "close": 43.74, "volume": 479373.0}, {"date": "2019-02-25", "close": 43.83, "volume": 249809.0}, {"date": "2019-02-26", "close": 43.24, "volume": 284404.0}, {"date": "2019-02-27", "close": 43.88, "volume": 226931.0}, {"date": "2019-02-28", "close": 43.68, "volume": 284049.0}, {"date": "2019-03-01", "close": 44.15, "volume": 542939.0}, {"date": "2019-03-04", "close": 43.54, "volume": 396744.0}, {"date": "2019-03-05", "close": 43.83, "volume": 337144.0}, {"date": "2019-03-06", "close": 42.24, "volume": 360529.0}, {"date": "2019-03-07", "close": 41.69, "volume": 460901.0}, {"date": "2019-03-08", "close": 41.56, "volume": 323932.0}, {"date": "2019-03-11", "close": 42.15, "volume": 452663.0}, {"date": "2019-03-12", "close": 42.1, "volume": 447584.0}, {"date": "2019-03-13", "close": 42.35, "volume": 576614.0}, {"date": "2019-03-14", "close": 42.45, "volume": 218919.0}, {"date": "2019-03-15", "close": 42.55, "volume": 1004356.0}, {"date": "2019-03-18", "close": 43.12, "volume": 333164.0}, {"date": "2019-03-19", "close": 41.68, "volume": 462190.0}, {"date": "2019-03-20", "close": 40.44, "volume": 486948.0}, {"date": "2019-03-21", "close": 40.1, "volume": 508833.0}, {"date": "2019-03-22", "close": 37.91, "volume": 551123.0}, {"date": "2019-03-25", "close": 38.2, "volume": 459290.0}, {"date": "2019-03-26", "close": 39.41, "volume": 453859.0}, {"date": "2019-03-27", "close": 39.74, "volume": 416529.0}, {"date": "2019-03-28", "close": 40.46, "volume": 452673.0}, {"date": "2019-03-29", "close": 40.4, "volume": 475068.0}, {"date": "2019-04-01", "close": 41.7, "volume": 444686.0}, {"date": "2019-04-02", "close": 41.69, "volume": 306088.0}, {"date": "2019-04-03", "close": 42.06, "volume": 520729.0}, {"date": "2019-04-04", "close": 43.0, "volume": 332153.0}, {"date": "2019-04-05", "close": 43.39, "volume": 507499.0}, {"date": "2019-04-08", "close": 43.59, "volume": 423000.0}, {"date": "2019-04-09", "close": 42.48, "volume": 1261406.0}, {"date": "2019-04-10", "close": 42.61, "volume": 381498.0}, {"date": "2019-04-11", "close": 42.59, "volume": 337095.0}, {"date": "2019-04-12", "close": 43.9, "volume": 362480.0}, {"date": "2019-04-15", "close": 43.34, "volume": 325112.0}, {"date": "2019-04-16", "close": 44.4, "volume": 605991.0}, {"date": "2019-04-17", "close": 43.55, "volume": 1319384.0}, {"date": "2019-04-18", "close": 42.51, "volume": 557095.0}, {"date": "2019-04-22", "close": 41.69, "volume": 342484.0}, {"date": "2019-04-23", "close": 43.02, "volume": 355936.0}, {"date": "2019-04-24", "close": 42.59, "volume": 522868.0}, {"date": "2019-04-25", "close": 42.27, "volume": 273288.0}, {"date": "2019-04-26", "close": 43.09, "volume": 267083.0}, {"date": "2019-04-29", "close": 43.98, "volume": 274413.0}, {"date": "2019-04-30", "close": 43.74, "volume": 306326.0}, {"date": "2019-05-01", "close": 42.9, "volume": 1581526.0}, {"date": "2019-05-02", "close": 43.74, "volume": 708770.0}, {"date": "2019-05-03", "close": 44.47, "volume": 541967.0}, {"date": "2019-05-06", "close": 44.32, "volume": 408881.0}, {"date": "2019-05-07", "close": 43.22, "volume": 600979.0}, {"date": "2019-05-08", "close": 42.69, "volume": 537334.0}, {"date": "2019-05-09", "close": 42.63, "volume": 310508.0}, {"date": "2019-05-10", "close": 42.48, "volume": 325733.0}, {"date": "2019-05-13", "close": 40.22, "volume": 370794.0}, {"date": "2019-05-14", "close": 40.86, "volume": 337168.0}, {"date": "2019-05-15", "close": 40.26, "volume": 283286.0}, {"date": "2019-05-16", "close": 40.86, "volume": 258236.0}, {"date": "2019-05-17", "close": 40.34, "volume": 256670.0}, {"date": "2019-05-20", "close": 40.28, "volume": 278210.0}, {"date": "2019-05-21", "close": 40.6, "volume": 323782.0}, {"date": "2019-05-22", "close": 39.84, "volume": 245968.0}, {"date": "2019-05-23", "close": 39.16, "volume": 532449.0}, {"date": "2019-05-24", "close": 40.11, "volume": 265375.0}, {"date": "2019-05-28", "close": 39.72, "volume": 426639.0}, {"date": "2019-05-29", "close": 39.85, "volume": 266343.0}, {"date": "2019-05-30", "close": 38.71, "volume": 292355.0}, {"date": "2019-05-31", "close": 37.98, "volume": 718111.0}, {"date": "2019-06-03", "close": 38.71, "volume": 442444.0}, {"date": "2019-06-04", "close": 39.78, "volume": 391385.0}, {"date": "2019-06-05", "close": 39.34, "volume": 367268.0}, {"date": "2019-06-06", "close": 39.53, "volume": 329549.0}, {"date": "2019-06-07", "close": 39.26, "volume": 318271.0}, {"date": "2019-06-10", "close": 39.86, "volume": 223605.0}, {"date": "2019-06-11", "close": 40.13, "volume": 530636.0}, {"date": "2019-06-12", "close": 39.8, "volume": 321963.0}, {"date": "2019-06-13", "close": 39.79, "volume": 336796.0}, {"date": "2019-06-14", "close": 39.75, "volume": 232852.0}, {"date": "2019-06-17", "close": 39.14, "volume": 386457.0}, {"date": "2019-06-18", "close": 39.92, "volume": 433578.0}, {"date": "2019-06-19", "close": 39.79, "volume": 262169.0}, {"date": "2019-06-20", "close": 39.79, "volume": 401059.0}, {"date": "2019-06-21", "close": 39.27, "volume": 594440.0}, {"date": "2019-06-24", "close": 38.7, "volume": 380573.0}, {"date": "2019-06-25", "close": 38.61, "volume": 327057.0}, {"date": "2019-06-26", "close": 38.54, "volume": 437902.0}, {"date": "2019-06-27", "close": 38.98, "volume": 384446.0}, {"date": "2019-06-28", "close": 40.06, "volume": 874123.0}, {"date": "2019-07-01", "close": 39.91, "volume": 257689.0}, {"date": "2019-07-02", "close": 39.06, "volume": 198800.0}, {"date": "2019-07-03", "close": 39.38, "volume": 181581.0}, {"date": "2019-07-05", "close": 39.87, "volume": 139508.0}, {"date": "2019-07-08", "close": 39.4, "volume": 574998.0}, {"date": "2019-07-09", "close": 39.53, "volume": 700079.0}, {"date": "2019-07-10", "close": 39.09, "volume": 397464.0}, {"date": "2019-07-11", "close": 39.11, "volume": 763294.0}, {"date": "2019-07-12", "close": 39.51, "volume": 357615.0}, {"date": "2019-07-15", "close": 38.42, "volume": 416666.0}, {"date": "2019-07-16", "close": 38.71, "volume": 502478.0}, {"date": "2019-07-17", "close": 39.61, "volume": 1176279.0}, {"date": "2019-07-18", "close": 40.2, "volume": 540966.0}, {"date": "2019-07-19", "close": 40.37, "volume": 523965.0}, {"date": "2019-07-22", "close": 39.69, "volume": 346307.0}, {"date": "2019-07-23", "close": 40.16, "volume": 292991.0}, {"date": "2019-07-24", "close": 41.28, "volume": 357985.0}, {"date": "2019-07-25", "close": 40.77, "volume": 352381.0}, {"date": "2019-07-26", "close": 41.72, "volume": 377239.0}, {"date": "2019-07-29", "close": 41.35, "volume": 397791.0}, {"date": "2019-07-30", "close": 41.84, "volume": 314383.0}, {"date": "2019-07-31", "close": 41.52, "volume": 373068.0}, {"date": "2019-08-01", "close": 39.27, "volume": 511150.0}, {"date": "2019-08-02", "close": 38.53, "volume": 435157.0}, {"date": "2019-08-05", "close": 37.15, "volume": 421665.0}, {"date": "2019-08-06", "close": 36.95, "volume": 604506.0}, {"date": "2019-08-07", "close": 36.63, "volume": 565197.0}, {"date": "2019-08-08", "close": 37.82, "volume": 465310.0}, {"date": "2019-08-09", "close": 37.63, "volume": 338123.0}, {"date": "2019-08-12", "close": 36.22, "volume": 351484.0}, {"date": "2019-08-13", "close": 36.61, "volume": 248366.0}, {"date": "2019-08-14", "close": 34.99, "volume": 391708.0}, {"date": "2019-08-15", "close": 34.8, "volume": 334533.0}, {"date": "2019-08-16", "close": 35.94, "volume": 440840.0}, {"date": "2019-08-19", "close": 36.51, "volume": 302635.0}, {"date": "2019-08-20", "close": 35.91, "volume": 205724.0}, {"date": "2019-08-21", "close": 36.09, "volume": 224076.0}, {"date": "2019-08-22", "close": 35.88, "volume": 167452.0}, {"date": "2019-08-23", "close": 34.39, "volume": 348305.0}, {"date": "2019-08-26", "close": 34.77, "volume": 247067.0}, {"date": "2019-08-27", "close": 33.98, "volume": 362506.0}, {"date": "2019-08-28", "close": 34.4, "volume": 314563.0}, {"date": "2019-08-29", "close": 35.13, "volume": 200036.0}, {"date": "2019-08-30", "close": 35.11, "volume": 187847.0}, {"date": "2019-09-03", "close": 34.2, "volume": 303569.0}, {"date": "2019-09-04", "close": 34.19, "volume": 394434.0}, {"date": "2019-09-05", "close": 35.25, "volume": 456097.0}, {"date": "2019-09-06", "close": 34.98, "volume": 467005.0}, {"date": "2019-09-09", "close": 37.24, "volume": 954143.0}, {"date": "2019-09-10", "close": 38.64, "volume": 692087.0}, {"date": "2019-09-11", "close": 39.27, "volume": 598831.0}, {"date": "2019-09-12", "close": 39.0, "volume": 561067.0}, {"date": "2019-09-13", "close": 39.18, "volume": 541265.0}, {"date": "2019-09-16", "close": 40.03, "volume": 741735.0}, {"date": "2019-09-17", "close": 38.98, "volume": 618314.0}, {"date": "2019-09-18", "close": 38.97, "volume": 516296.0}, {"date": "2019-09-19", "close": 39.0, "volume": 475765.0}, {"date": "2019-09-20", "close": 38.42, "volume": 1873578.0}, {"date": "2019-09-23", "close": 38.58, "volume": 333463.0}, {"date": "2019-09-24", "close": 38.1, "volume": 536267.0}, {"date": "2019-09-25", "close": 38.9, "volume": 718987.0}, {"date": "2019-09-26", "close": 38.32, "volume": 388877.0}, {"date": "2019-09-27", "close": 38.31, "volume": 283970.0}, {"date": "2019-09-30", "close": 38.295, "volume": 370796.0}, {"date": "2019-10-01", "close": 37.32, "volume": 714413.0}, {"date": "2019-10-02", "close": 36.85, "volume": 481269.0}, {"date": "2019-10-03", "close": 36.69, "volume": 302509.0}, {"date": "2019-10-04", "close": 37.01, "volume": 285232.0}, {"date": "2019-10-07", "close": 36.74, "volume": 483796.0}, {"date": "2019-10-08", "close": 35.66, "volume": 348828.0}, {"date": "2019-10-09", "close": 35.77, "volume": 303839.0}, {"date": "2019-10-10", "close": 36.72, "volume": 686347.0}, {"date": "2019-10-11", "close": 37.63, "volume": 775710.0}, {"date": "2019-10-14", "close": 37.66, "volume": 463663.0}, {"date": "2019-10-15", "close": 38.48, "volume": 746741.0}, {"date": "2019-10-16", "close": 37.68, "volume": 1003660.0}, {"date": "2019-10-17", "close": 38.25, "volume": 603950.0}, {"date": "2019-10-18", "close": 38.415, "volume": 377959.0}, {"date": "2019-10-21", "close": 39.83, "volume": 759097.0}, {"date": "2019-10-22", "close": 40.0, "volume": 442775.0}, {"date": "2019-10-23", "close": 40.25, "volume": 297564.0}, {"date": "2019-10-24", "close": 39.48, "volume": 387565.0}, {"date": "2019-10-25", "close": 39.61, "volume": 324764.0}, {"date": "2019-10-28", "close": 40.16, "volume": 311682.0}, {"date": "2019-10-29", "close": 40.4, "volume": 303486.0}, {"date": "2019-10-30", "close": 39.83, "volume": 244830.0}, {"date": "2019-10-31", "close": 39.0, "volume": 418483.0}, {"date": "2019-11-01", "close": 39.86, "volume": 391445.0}, {"date": "2019-11-04", "close": 40.86, "volume": 591805.0}, {"date": "2019-11-05", "close": 41.15, "volume": 340887.0}, {"date": "2019-11-06", "close": 40.84, "volume": 366753.0}, {"date": "2019-11-07", "close": 41.26, "volume": 437702.0}, {"date": "2019-11-08", "close": 41.45, "volume": 272636.0}, {"date": "2019-11-11", "close": 41.48, "volume": 299225.0}, {"date": "2019-11-12", "close": 41.64, "volume": 325374.0}, {"date": "2019-11-13", "close": 41.12, "volume": 440754.0}, {"date": "2019-11-14", "close": 40.98, "volume": 459383.0}, {"date": "2019-11-15", "close": 40.86, "volume": 566421.0}, {"date": "2019-11-18", "close": 40.69, "volume": 318641.0}, {"date": "2019-11-19", "close": 41.09, "volume": 362966.0}, {"date": "2019-11-20", "close": 40.77, "volume": 468693.0}, {"date": "2019-11-21", "close": 40.65, "volume": 391738.0}, {"date": "2019-11-22", "close": 40.96, "volume": 270811.0}, {"date": "2019-11-25", "close": 41.17, "volume": 492211.0}, {"date": "2019-11-26", "close": 41.0, "volume": 366498.0}, {"date": "2019-11-27", "close": 41.27, "volume": 236065.0}, {"date": "2019-11-29", "close": 40.61, "volume": 228525.0}, {"date": "2019-12-02", "close": 40.49, "volume": 466727.0}, {"date": "2019-12-03", "close": 40.13, "volume": 502095.0}, {"date": "2019-12-04", "close": 40.42, "volume": 410999.0}, {"date": "2019-12-05", "close": 40.92, "volume": 386217.0}, {"date": "2019-12-06", "close": 41.55, "volume": 452419.0}, {"date": "2019-12-09", "close": 41.47, "volume": 542757.0}, {"date": "2019-12-10", "close": 41.81, "volume": 414643.0}, {"date": "2019-12-11", "close": 41.5, "volume": 348177.0}, {"date": "2019-12-12", "close": 42.61, "volume": 718408.0}, {"date": "2019-12-13", "close": 42.88, "volume": 1142803.0}, {"date": "2019-12-16", "close": 43.2, "volume": 1053092.0}, {"date": "2019-12-17", "close": 43.8, "volume": 537231.0}, {"date": "2019-12-18", "close": 43.85, "volume": 596002.0}, {"date": "2019-12-19", "close": 43.84, "volume": 630947.0}, {"date": "2019-12-20", "close": 43.98, "volume": 2065696.0}, {"date": "2019-12-23", "close": 43.79, "volume": 430833.0}, {"date": "2019-12-24", "close": 43.97, "volume": 140218.0}, {"date": "2019-12-26", "close": 44.15, "volume": 215608.0}, {"date": "2019-12-27", "close": 43.8, "volume": 388175.0}, {"date": "2019-12-30", "close": 43.95, "volume": 305494.0}, {"date": "2019-12-31", "close": 43.88, "volume": 404871.0}, {"date": "2020-01-02", "close": 43.87, "volume": 578012.0}, {"date": "2020-01-03", "close": 43.49, "volume": 470951.0}, {"date": "2020-01-06", "close": 43.03, "volume": 493360.0}, {"date": "2020-01-07", "close": 43.06, "volume": 369390.0}, {"date": "2020-01-08", "close": 43.41, "volume": 373672.0}, {"date": "2020-01-09", "close": 43.66, "volume": 414490.0}, {"date": "2020-01-10", "close": 43.28, "volume": 480258.0}, {"date": "2020-01-13", "close": 43.89, "volume": 400502.0}, {"date": "2020-01-14", "close": 44.1, "volume": 499138.0}, {"date": "2020-01-15", "close": 43.74, "volume": 838598.0}, {"date": "2020-01-16", "close": 43.71, "volume": 812000.0}, {"date": "2020-01-17", "close": 43.56, "volume": 639450.0}, {"date": "2020-01-21", "close": 42.67, "volume": 463972.0}, {"date": "2020-01-22", "close": 42.43, "volume": 508091.0}, {"date": "2020-01-23", "close": 42.45, "volume": 503036.0}, {"date": "2020-01-24", "close": 41.55, "volume": 598568.0}, {"date": "2020-01-27", "close": 40.7, "volume": 557075.0}, {"date": "2020-01-28", "close": 40.95, "volume": 222160.0}, {"date": "2020-01-29", "close": 40.26, "volume": 435962.0}, {"date": "2020-01-30", "close": 40.82, "volume": 297123.0}, {"date": "2020-01-31", "close": 39.74, "volume": 541042.0}, {"date": "2020-02-03", "close": 40.26, "volume": 472331.0}, {"date": "2020-02-04", "close": 40.275, "volume": 518437.0}, {"date": "2020-02-05", "close": 41.39, "volume": 337015.0}, {"date": "2020-02-06", "close": 41.03, "volume": 246518.0}, {"date": "2020-02-07", "close": 40.51, "volume": 353237.0}, {"date": "2020-02-10", "close": 40.42, "volume": 261774.0}, {"date": "2020-02-11", "close": 40.55, "volume": 223876.0}, {"date": "2020-02-12", "close": 40.8, "volume": 267466.0}, {"date": "2020-02-13", "close": 40.95, "volume": 371085.0}, {"date": "2020-02-14", "close": 40.44, "volume": 269930.0}, {"date": "2020-02-18", "close": 39.65, "volume": 378579.0}, {"date": "2020-02-19", "close": 39.82, "volume": 320980.0}, {"date": "2020-02-20", "close": 40.14, "volume": 243693.0}, {"date": "2020-02-21", "close": 39.78, "volume": 339278.0}, {"date": "2020-02-24", "close": 38.29, "volume": 487067.0}, {"date": "2020-02-25", "close": 36.71, "volume": 786017.0}, {"date": "2020-02-26", "close": 36.11, "volume": 635091.0}, {"date": "2020-02-27", "close": 34.96, "volume": 997704.0}, {"date": "2020-02-28", "close": 33.5, "volume": 1092714.0}, {"date": "2020-03-02", "close": 35.09, "volume": 655882.0}, {"date": "2020-03-03", "close": 33.41, "volume": 971268.0}, {"date": "2020-03-04", "close": 34.13, "volume": 989032.0}, {"date": "2020-03-05", "close": 32.95, "volume": 946943.0}, {"date": "2020-03-06", "close": 30.68, "volume": 916567.0}, {"date": "2020-03-09", "close": 23.36, "volume": 2518505.0}, {"date": "2020-03-10", "close": 24.7, "volume": 2301397.0}, {"date": "2020-03-11", "close": 21.32, "volume": 2248236.0}, {"date": "2020-03-12", "close": 20.04, "volume": 2711356.0}, {"date": "2020-03-13", "close": 23.07, "volume": 1053532.0}, {"date": "2020-03-16", "close": 20.26, "volume": 2381096.0}, {"date": "2020-03-17", "close": 19.3, "volume": 1924498.0}, {"date": "2020-03-18", "close": 16.35, "volume": 1596873.0}, {"date": "2020-03-19", "close": 16.75, "volume": 2024688.0}, {"date": "2020-03-20", "close": 15.5, "volume": 1611337.0}, {"date": "2020-03-23", "close": 15.4, "volume": 1095984.0}, {"date": "2020-03-24", "close": 18.62, "volume": 782048.0}, {"date": "2020-03-25", "close": 19.06, "volume": 939669.0}, {"date": "2020-03-26", "close": 21.26, "volume": 944366.0}, {"date": "2020-03-27", "close": 19.89, "volume": 924708.0}, {"date": "2020-03-30", "close": 19.3, "volume": 990157.0}, {"date": "2020-03-31", "close": 19.52, "volume": 762300.0}, {"date": "2020-04-01", "close": 17.61, "volume": 746574.0}, {"date": "2020-04-02", "close": 18.18, "volume": 726030.0}, {"date": "2020-04-03", "close": 17.79, "volume": 680767.0}, {"date": "2020-04-06", "close": 19.59, "volume": 779839.0}, {"date": "2020-04-07", "close": 20.07, "volume": 905396.0}, {"date": "2020-04-08", "close": 21.57, "volume": 667002.0}, {"date": "2020-04-09", "close": 22.87, "volume": 1263018.0}, {"date": "2020-04-13", "close": 21.44, "volume": 725678.0}, {"date": "2020-04-14", "close": 20.32, "volume": 815453.0}, {"date": "2020-04-15", "close": 18.56, "volume": 632599.0}, {"date": "2020-04-16", "close": 17.45, "volume": 1050926.0}, {"date": "2020-04-17", "close": 18.4, "volume": 1373562.0}, {"date": "2020-04-20", "close": 18.39, "volume": 1163809.0}, {"date": "2020-04-21", "close": 17.54, "volume": 1046224.0}, {"date": "2020-04-22", "close": 17.96, "volume": 619641.0}, {"date": "2020-04-23", "close": 18.26, "volume": 524970.0}, {"date": "2020-04-24", "close": 18.84, "volume": 570452.0}, {"date": "2020-04-27", "close": 20.42, "volume": 503813.0}, {"date": "2020-04-28", "close": 20.98, "volume": 637568.0}, {"date": "2020-04-29", "close": 21.6, "volume": 1666615.0}, {"date": "2020-04-30", "close": 20.91, "volume": 649667.0}, {"date": "2020-05-01", "close": 19.77, "volume": 762559.0}, {"date": "2020-05-04", "close": 20.13, "volume": 713864.0}, {"date": "2020-05-05", "close": 19.75, "volume": 772086.0}, {"date": "2020-05-06", "close": 18.76, "volume": 765690.0}, {"date": "2020-05-07", "close": 18.77, "volume": 937796.0}, {"date": "2020-05-08", "close": 20.315, "volume": 996597.0}, {"date": "2020-05-11", "close": 18.57, "volume": 1105349.0}, {"date": "2020-05-12", "close": 17.5, "volume": 854899.0}, {"date": "2020-05-13", "close": 15.88, "volume": 1125555.0}, {"date": "2020-05-14", "close": 16.71, "volume": 738183.0}, {"date": "2020-05-15", "close": 16.49, "volume": 489041.0}, {"date": "2020-05-18", "close": 18.84, "volume": 711827.0}, {"date": "2020-05-19", "close": 17.84, "volume": 841739.0}, {"date": "2020-05-20", "close": 18.93, "volume": 633026.0}, {"date": "2020-05-21", "close": 19.31, "volume": 758354.0}, {"date": "2020-05-22", "close": 19.29, "volume": 488553.0}, {"date": "2020-05-26", "close": 21.56, "volume": 926963.0}, {"date": "2020-05-27", "close": 23.5, "volume": 1157422.0}, {"date": "2020-05-28", "close": 22.59, "volume": 618236.0}, {"date": "2020-05-29", "close": 21.62, "volume": 538654.0}, {"date": "2020-06-01", "close": 22.27, "volume": 608071.0}, {"date": "2020-06-02", "close": 22.13, "volume": 442277.0}, {"date": "2020-06-03", "close": 23.72, "volume": 579110.0}, {"date": "2020-06-04", "close": 24.905, "volume": 566548.0}, {"date": "2020-06-05", "close": 27.05, "volume": 971942.0}, {"date": "2020-06-08", "close": 27.53, "volume": 879050.0}, {"date": "2020-06-09", "close": 26.51, "volume": 598410.0}, {"date": "2020-06-10", "close": 24.35, "volume": 437385.0}, {"date": "2020-06-11", "close": 21.47, "volume": 656750.0}, {"date": "2020-06-12", "close": 22.47, "volume": 695915.0}, {"date": "2020-06-15", "close": 22.61, "volume": 459068.0}, {"date": "2020-06-16", "close": 23.94, "volume": 606042.0}, {"date": "2020-06-17", "close": 23.05, "volume": 569417.0}, {"date": "2020-06-18", "close": 23.04, "volume": 549196.0}, {"date": "2020-06-19", "close": 22.65, "volume": 1272898.0}, {"date": "2020-06-22", "close": 22.49, "volume": 381734.0}, {"date": "2020-06-23", "close": 22.01, "volume": 464579.0}, {"date": "2020-06-24", "close": 20.47, "volume": 461630.0}, {"date": "2020-06-25", "close": 21.215, "volume": 510823.0}, {"date": "2020-06-26", "close": 18.95, "volume": 1626812.0}, {"date": "2020-06-29", "close": 20.55, "volume": 703354.0}, {"date": "2020-06-30", "close": 21.2, "volume": 446536.0}, {"date": "2020-07-01", "close": 19.54, "volume": 592460.0}, {"date": "2020-07-02", "close": 19.46, "volume": 509604.0}, {"date": "2020-07-06", "close": 19.71, "volume": 346058.0}, {"date": "2020-07-07", "close": 18.82, "volume": 520636.0}, {"date": "2020-07-08", "close": 18.965, "volume": 529021.0}, {"date": "2020-07-09", "close": 17.88, "volume": 598971.0}, {"date": "2020-07-10", "close": 18.98, "volume": 458437.0}, {"date": "2020-07-13", "close": 18.94, "volume": 583165.0}, {"date": "2020-07-14", "close": 18.49, "volume": 389653.0}, {"date": "2020-07-15", "close": 19.85, "volume": 712747.0}, {"date": "2020-07-16", "close": 19.56, "volume": 393704.0}, {"date": "2020-07-17", "close": 18.76, "volume": 317393.0}, {"date": "2020-07-20", "close": 18.02, "volume": 857765.0}, {"date": "2020-07-21", "close": 19.29, "volume": 752138.0}, {"date": "2020-07-22", "close": 19.15, "volume": 805974.0}, {"date": "2020-07-23", "close": 19.72, "volume": 813080.0}, {"date": "2020-07-24", "close": 19.27, "volume": 549447.0}, {"date": "2020-07-27", "close": 18.84, "volume": 530939.0}, {"date": "2020-07-28", "close": 18.61, "volume": 393602.0}, {"date": "2020-07-29", "close": 19.74, "volume": 561488.0}, {"date": "2020-07-30", "close": 19.34, "volume": 494057.0}, {"date": "2020-07-31", "close": 19.06, "volume": 485175.0}, {"date": "2020-08-03", "close": 18.94, "volume": 379459.0}, {"date": "2020-08-04", "close": 18.6, "volume": 476308.0}, {"date": "2020-08-05", "close": 19.51, "volume": 387024.0}, {"date": "2020-08-06", "close": 19.4, "volume": 322160.0}, {"date": "2020-08-07", "close": 20.47, "volume": 352700.0}, {"date": "2020-08-10", "close": 21.17, "volume": 541786.0}, {"date": "2020-08-11", "close": 21.48, "volume": 538950.0}, {"date": "2020-08-12", "close": 21.53, "volume": 526607.0}, {"date": "2020-08-13", "close": 21.1, "volume": 440244.0}, {"date": "2020-08-14", "close": 21.56, "volume": 342887.0}, {"date": "2020-08-17", "close": 21.19, "volume": 384398.0}, {"date": "2020-08-18", "close": 20.23, "volume": 402200.0}, {"date": "2020-08-19", "close": 20.48, "volume": 311341.0}, {"date": "2020-08-20", "close": 20.0, "volume": 388495.0}, {"date": "2020-08-21", "close": 19.53, "volume": 334157.0}, {"date": "2020-08-24", "close": 20.63, "volume": 506205.0}, {"date": "2020-08-25", "close": 20.59, "volume": 262357.0}, {"date": "2020-08-26", "close": 19.62, "volume": 324542.0}, {"date": "2020-08-27", "close": 20.16, "volume": 387686.0}, {"date": "2020-08-28", "close": 20.39, "volume": 388640.0}, {"date": "2020-08-31", "close": 20.01, "volume": 568511.0}, {"date": "2020-09-01", "close": 19.91, "volume": 314209.0}, {"date": "2020-09-02", "close": 20.06, "volume": 338087.0}, {"date": "2020-09-03", "close": 19.96, "volume": 563090.0}, {"date": "2020-09-04", "close": 20.76, "volume": 526500.0}, {"date": "2020-09-08", "close": 19.78, "volume": 560262.0}, {"date": "2020-09-09", "close": 19.79, "volume": 461264.0}, {"date": "2020-09-10", "close": 19.42, "volume": 576913.0}, {"date": "2020-09-11", "close": 19.57, "volume": 453625.0}, {"date": "2020-09-14", "close": 20.01, "volume": 370105.0}, {"date": "2020-09-15", "close": 19.76, "volume": 534407.0}, {"date": "2020-09-16", "close": 20.075, "volume": 606096.0}, {"date": "2020-09-17", "close": 20.07, "volume": 402369.0}, {"date": "2020-09-18", "close": 19.84, "volume": 1687766.0}, {"date": "2020-09-21", "close": 18.68, "volume": 637250.0}, {"date": "2020-09-22", "close": 17.99, "volume": 595312.0}, {"date": "2020-09-23", "close": 17.86, "volume": 636393.0}, {"date": "2020-09-24", "close": 17.77, "volume": 436277.0}, {"date": "2020-09-25", "close": 18.24, "volume": 474068.0}, {"date": "2020-09-28", "close": 19.14, "volume": 419756.0}, {"date": "2020-09-29", "close": 18.76, "volume": 351559.0}, {"date": "2020-09-30", "close": 18.81, "volume": 431721.0}, {"date": "2020-10-01", "close": 19.09, "volume": 449376.0}, {"date": "2020-10-02", "close": 19.63, "volume": 400127.0}, {"date": "2020-10-05", "close": 21.09, "volume": 552369.0}, {"date": "2020-10-06", "close": 21.18, "volume": 565490.0}, {"date": "2020-10-07", "close": 22.01, "volume": 428115.0}, {"date": "2020-10-08", "close": 22.44, "volume": 385506.0}, {"date": "2020-10-09", "close": 22.03, "volume": 341835.0}, {"date": "2020-10-12", "close": 22.31, "volume": 286470.0}, {"date": "2020-10-13", "close": 21.49, "volume": 287390.0}, {"date": "2020-10-14", "close": 21.23, "volume": 362958.0}, {"date": "2020-10-15", "close": 21.9, "volume": 213585.0}, {"date": "2020-10-16", "close": 21.62, "volume": 266694.0}, {"date": "2020-10-19", "close": 21.62, "volume": 297683.0}, {"date": "2020-10-20", "close": 22.38, "volume": 422902.0}, {"date": "2020-10-21", "close": 23.1, "volume": 591659.0}, {"date": "2020-10-22", "close": 24.24, "volume": 442269.0}, {"date": "2020-10-23", "close": 23.9, "volume": 357495.0}, {"date": "2020-10-26", "close": 23.3, "volume": 334359.0}, {"date": "2020-10-27", "close": 22.56, "volume": 413114.0}, {"date": "2020-10-28", "close": 21.97, "volume": 433572.0}, {"date": "2020-10-29", "close": 22.46, "volume": 530486.0}, {"date": "2020-10-30", "close": 22.87, "volume": 395838.0}, {"date": "2020-11-02", "close": 23.41, "volume": 284764.0}, {"date": "2020-11-03", "close": 24.17, "volume": 395466.0}, {"date": "2020-11-04", "close": 22.05, "volume": 439223.0}, {"date": "2020-11-05", "close": 23.09, "volume": 340985.0}, {"date": "2020-11-06", "close": 22.43, "volume": 310923.0}, {"date": "2020-11-09", "close": 26.95, "volume": 761566.0}, {"date": "2020-11-10", "close": 27.76, "volume": 467197.0}, {"date": "2020-11-11", "close": 26.99, "volume": 415572.0}, {"date": "2020-11-12", "close": 26.47, "volume": 452227.0}, {"date": "2020-11-13", "close": 27.57, "volume": 354651.0}, {"date": "2020-11-16", "close": 28.875, "volume": 478869.0}, {"date": "2020-11-17", "close": 29.01, "volume": 408185.0}, {"date": "2020-11-18", "close": 28.25, "volume": 393818.0}, {"date": "2020-11-19", "close": 28.27, "volume": 291996.0}, {"date": "2020-11-20", "close": 27.8, "volume": 293679.0}, {"date": "2020-11-23", "close": 28.79, "volume": 416942.0}, {"date": "2020-11-24", "close": 30.72, "volume": 506524.0}, {"date": "2020-11-25", "close": 30.35, "volume": 408193.0}, {"date": "2020-11-27", "close": 29.65, "volume": 115612.0}, {"date": "2020-11-30", "close": 28.09, "volume": 569335.0}, {"date": "2020-12-01", "close": 28.67, "volume": 417746.0}, {"date": "2020-12-02", "close": 29.45, "volume": 312540.0}, {"date": "2020-12-03", "close": 29.33, "volume": 334078.0}, {"date": "2020-12-04", "close": 30.22, "volume": 326578.0}, {"date": "2020-12-07", "close": 29.82, "volume": 231127.0}, {"date": "2020-12-08", "close": 30.52, "volume": 467407.0}, {"date": "2020-12-09", "close": 30.43, "volume": 386469.0}, {"date": "2020-12-10", "close": 30.82, "volume": 259610.0}, {"date": "2020-12-11", "close": 30.49, "volume": 307643.0}, {"date": "2020-12-14", "close": 30.75, "volume": 481158.0}, {"date": "2020-12-15", "close": 32.33, "volume": 541766.0}, {"date": "2020-12-16", "close": 32.535, "volume": 683734.0}, {"date": "2020-12-17", "close": 32.83, "volume": 586829.0}, {"date": "2020-12-18", "close": 32.49, "volume": 2039107.0}, {"date": "2020-12-21", "close": 32.22, "volume": 369280.0}, {"date": "2020-12-22", "close": 32.61, "volume": 439707.0}, {"date": "2020-12-23", "close": 33.96, "volume": 604070.0}, {"date": "2020-12-24", "close": 34.22, "volume": 215028.0}, {"date": "2020-12-28", "close": 34.57, "volume": 630734.0}, {"date": "2020-12-29", "close": 33.5, "volume": 447809.0}, {"date": "2020-12-30", "close": 33.67, "volume": 281837.0}, {"date": "2020-12-31", "close": 34.02, "volume": 335066.0}, {"date": "2021-01-04", "close": 33.45, "volume": 495221.0}, {"date": "2021-01-05", "close": 34.16, "volume": 496615.0}, {"date": "2021-01-06", "close": 37.5, "volume": 864243.0}, {"date": "2021-01-07", "close": 38.84, "volume": 636453.0}, {"date": "2021-01-08", "close": 38.05, "volume": 443513.0}, {"date": "2021-01-11", "close": 39.03, "volume": 345960.0}, {"date": "2021-01-12", "close": 39.995, "volume": 503843.0}, {"date": "2021-01-13", "close": 39.74, "volume": 418400.0}, {"date": "2021-01-14", "close": 41.2, "volume": 632547.0}, {"date": "2021-01-15", "close": 39.77, "volume": 474035.0}, {"date": "2021-01-19", "close": 40.06, "volume": 343474.0}, {"date": "2021-01-20", "close": 39.47, "volume": 441083.0}, {"date": "2021-01-21", "close": 37.555, "volume": 846867.0}, {"date": "2021-01-22", "close": 38.17, "volume": 650594.0}, {"date": "2021-01-25", "close": 37.17, "volume": 420414.0}, {"date": "2021-01-26", "close": 36.43, "volume": 389438.0}, {"date": "2021-01-27", "close": 34.43, "volume": 565530.0}, {"date": "2021-01-28", "close": 35.47, "volume": 398696.0}, {"date": "2021-01-29", "close": 34.14, "volume": 424251.0}, {"date": "2021-02-01", "close": 34.73, "volume": 463659.0}, {"date": "2021-02-02", "close": 35.63, "volume": 306300.0}, {"date": "2021-02-03", "close": 35.74, "volume": 306828.0}, {"date": "2021-02-04", "close": 37.05, "volume": 385398.0}, {"date": "2021-02-05", "close": 37.3, "volume": 199999.0}, {"date": "2021-02-08", "close": 37.84, "volume": 295356.0}, {"date": "2021-02-09", "close": 38.4, "volume": 217624.0}, {"date": "2021-02-10", "close": 38.17, "volume": 243716.0}, {"date": "2021-02-11", "close": 37.28, "volume": 609594.0}, {"date": "2021-02-12", "close": 37.14, "volume": 254492.0}, {"date": "2021-02-16", "close": 38.0, "volume": 335134.0}, {"date": "2021-02-17", "close": 37.54, "volume": 299762.0}, {"date": "2021-02-18", "close": 36.45, "volume": 360486.0}, {"date": "2021-02-19", "close": 37.76, "volume": 376641.0}, {"date": "2021-02-22", "close": 38.75, "volume": 429701.0}, {"date": "2021-02-23", "close": 39.52, "volume": 379535.0}, {"date": "2021-02-24", "close": 40.425, "volume": 698321.0}, {"date": "2021-02-25", "close": 38.29, "volume": 450602.0}, {"date": "2021-02-26", "close": 37.75, "volume": 863818.0}, {"date": "2021-03-01", "close": 40.31, "volume": 668591.0}, {"date": "2021-03-02", "close": 39.54, "volume": 435389.0}, {"date": "2021-03-03", "close": 40.26, "volume": 373309.0}, {"date": "2021-03-04", "close": 39.37, "volume": 441521.0}, {"date": "2021-03-05", "close": 41.26, "volume": 740113.0}, {"date": "2021-03-08", "close": 42.24, "volume": 470799.0}, {"date": "2021-03-09", "close": 41.55, "volume": 439065.0}, {"date": "2021-03-10", "close": 43.39, "volume": 426788.0}, {"date": "2021-03-11", "close": 44.37, "volume": 405806.0}, {"date": "2021-03-12", "close": 45.11, "volume": 496266.0}, {"date": "2021-03-15", "close": 44.56, "volume": 324447.0}, {"date": "2021-03-16", "close": 43.96, "volume": 305343.0}, {"date": "2021-03-17", "close": 45.2, "volume": 598746.0}, {"date": "2021-03-18", "close": 44.86, "volume": 524353.0}, {"date": "2021-03-19", "close": 44.52, "volume": 1616649.0}, {"date": "2021-03-22", "close": 42.8, "volume": 317381.0}, {"date": "2021-03-23", "close": 40.45, "volume": 455865.0}, {"date": "2021-03-24", "close": 40.26, "volume": 411934.0}, {"date": "2021-03-25", "close": 41.06, "volume": 603740.0}, {"date": "2021-03-26", "close": 42.43, "volume": 371403.0}, {"date": "2021-03-29", "close": 41.06, "volume": 532066.0}, {"date": "2021-03-30", "close": 42.05, "volume": 262253.0}, {"date": "2021-03-31", "close": 42.01, "volume": 473089.0}, {"date": "2021-04-01", "close": 42.12, "volume": 280782.0}, {"date": "2021-04-05", "close": 42.05, "volume": 294464.0}, {"date": "2021-04-06", "close": 41.54, "volume": 209192.0}, {"date": "2021-04-07", "close": 41.29, "volume": 395292.0}, {"date": "2021-04-08", "close": 41.45, "volume": 247606.0}, {"date": "2021-04-09", "close": 42.14, "volume": 343666.0}, {"date": "2021-04-12", "close": 42.59, "volume": 265386.0}, {"date": "2021-04-13", "close": 42.19, "volume": 417671.0}, {"date": "2021-04-14", "close": 43.07, "volume": 357467.0}, {"date": "2021-04-15", "close": 42.99, "volume": 333308.0}, {"date": "2021-04-16", "close": 43.41, "volume": 256402.0}, {"date": "2021-04-19", "close": 43.27, "volume": 482670.0}, {"date": "2021-04-20", "close": 40.8, "volume": 507559.0}, {"date": "2021-04-21", "close": 44.48, "volume": 978048.0}, {"date": "2021-04-22", "close": 43.45, "volume": 504444.0}, {"date": "2021-04-23", "close": 45.2, "volume": 507596.0}, {"date": "2021-04-26", "close": 45.56, "volume": 352390.0}, {"date": "2021-04-27", "close": 46.25, "volume": 259557.0}, {"date": "2021-04-28", "close": 47.01, "volume": 578241.0}, {"date": "2021-04-29", "close": 47.8, "volume": 466145.0}, {"date": "2021-04-30", "close": 46.24, "volume": 739805.0}, {"date": "2021-05-03", "close": 47.43, "volume": 564101.0}, {"date": "2021-05-04", "close": 48.03, "volume": 498385.0}, {"date": "2021-05-05", "close": 48.06, "volume": 456120.0}, {"date": "2021-05-06", "close": 49.35, "volume": 480877.0}, {"date": "2021-05-07", "close": 49.6, "volume": 286222.0}, {"date": "2021-05-10", "close": 49.05, "volume": 474126.0}, {"date": "2021-05-11", "close": 49.27, "volume": 706253.0}, {"date": "2021-05-12", "close": 47.41, "volume": 517124.0}, {"date": "2021-05-13", "close": 49.47, "volume": 434882.0}, {"date": "2021-05-14", "close": 50.02, "volume": 350141.0}, {"date": "2021-05-17", "close": 50.28, "volume": 442650.0}, {"date": "2021-05-18", "close": 49.69, "volume": 465572.0}, {"date": "2021-05-19", "close": 49.08, "volume": 288891.0}, {"date": "2021-05-20", "close": 48.81, "volume": 252241.0}, {"date": "2021-05-21", "close": 49.69, "volume": 297267.0}, {"date": "2021-05-24", "close": 49.59, "volume": 199164.0}, {"date": "2021-05-25", "close": 48.06, "volume": 350368.0}, {"date": "2021-05-26", "close": 49.08, "volume": 253978.0}, {"date": "2021-05-27", "close": 49.58, "volume": 385331.0}, {"date": "2021-05-28", "close": 49.51, "volume": 353058.0}, {"date": "2021-06-01", "close": 50.02, "volume": 308869.0}, {"date": "2021-06-02", "close": 49.56, "volume": 357157.0}, {"date": "2021-06-03", "close": 49.6, "volume": 386495.0}, {"date": "2021-06-04", "close": 49.3, "volume": 239016.0}, {"date": "2021-06-07", "close": 49.27, "volume": 401776.0}, {"date": "2021-06-08", "close": 49.36, "volume": 338306.0}, {"date": "2021-06-09", "close": 48.13, "volume": 300797.0}, {"date": "2021-06-10", "close": 47.17, "volume": 265670.0}, {"date": "2021-06-11", "close": 47.45, "volume": 241971.0}, {"date": "2021-06-14", "close": 46.34, "volume": 247847.0}, {"date": "2021-06-15", "close": 47.46, "volume": 319605.0}, {"date": "2021-06-16", "close": 48.44, "volume": 402935.0}, {"date": "2021-06-17", "close": 45.4, "volume": 467509.0}, {"date": "2021-06-18", "close": 43.24, "volume": 949967.0}, {"date": "2021-06-21", "close": 45.89, "volume": 442505.0}, {"date": "2021-06-22", "close": 45.55, "volume": 290570.0}, {"date": "2021-06-23", "close": 45.56, "volume": 274196.0}, {"date": "2021-06-24", "close": 46.29, "volume": 315396.0}, {"date": "2021-06-25", "close": 46.52, "volume": 1144313.0}, {"date": "2021-06-28", "close": 45.21, "volume": 346753.0}, {"date": "2021-06-29", "close": 44.39, "volume": 307656.0}, {"date": "2021-06-30", "close": 44.44, "volume": 385764.0}, {"date": "2021-07-01", "close": 44.92, "volume": 356015.0}, {"date": "2021-07-02", "close": 44.37, "volume": 337524.0}, {"date": "2021-07-06", "close": 42.85, "volume": 329375.0}, {"date": "2021-07-07", "close": 42.54, "volume": 270210.0}, {"date": "2021-07-08", "close": 42.03, "volume": 465565.0}, {"date": "2021-07-09", "close": 44.11, "volume": 347636.0}, {"date": "2021-07-12", "close": 44.4, "volume": 276492.0}, {"date": "2021-07-13", "close": 43.38, "volume": 271207.0}, {"date": "2021-07-14", "close": 43.03, "volume": 271210.0}, {"date": "2021-07-15", "close": 43.82, "volume": 432852.0}, {"date": "2021-07-16", "close": 42.14, "volume": 403012.0}, {"date": "2021-07-19", "close": 40.33, "volume": 520234.0}, {"date": "2021-07-20", "close": 41.82, "volume": 737880.0}, {"date": "2021-07-21", "close": 43.59, "volume": 802795.0}, {"date": "2021-07-22", "close": 42.51, "volume": 372941.0}, {"date": "2021-07-23", "close": 43.36, "volume": 362576.0}, {"date": "2021-07-26", "close": 43.74, "volume": 247554.0}, {"date": "2021-07-27", "close": 43.67, "volume": 316586.0}, {"date": "2021-07-28", "close": 44.07, "volume": 373887.0}, {"date": "2021-07-29", "close": 44.22, "volume": 240414.0}, {"date": "2021-07-30", "close": 43.71, "volume": 351799.0}, {"date": "2021-08-02", "close": 42.62, "volume": 326136.0}, {"date": "2021-08-03", "close": 43.1, "volume": 372496.0}, {"date": "2021-08-04", "close": 42.38, "volume": 352762.0}, {"date": "2021-08-05", "close": 43.31, "volume": 212957.0}, {"date": "2021-08-06", "close": 44.98, "volume": 345273.0}, {"date": "2021-08-09", "close": 44.31, "volume": 221654.0}, {"date": "2021-08-10", "close": 45.51, "volume": 334332.0}, {"date": "2021-08-11", "close": 46.19, "volume": 268134.0}, {"date": "2021-08-12", "close": 46.02, "volume": 254013.0}, {"date": "2021-08-13", "close": 45.68, "volume": 191843.0}, {"date": "2021-08-16", "close": 45.74, "volume": 295861.0}, {"date": "2021-08-17", "close": 45.27, "volume": 415361.0}, {"date": "2021-08-18", "close": 44.55, "volume": 288450.0}, {"date": "2021-08-19", "close": 44.0, "volume": 362811.0}, {"date": "2021-08-20", "close": 44.95, "volume": 397087.0}, {"date": "2021-08-23", "close": 45.52, "volume": 348269.0}, {"date": "2021-08-24", "close": 45.53, "volume": 234925.0}, {"date": "2021-08-25", "close": 45.93, "volume": 187579.0}, {"date": "2021-08-26", "close": 45.12, "volume": 239318.0}, {"date": "2021-08-27", "close": 46.66, "volume": 380559.0}, {"date": "2021-08-30", "close": 45.5, "volume": 211560.0}, {"date": "2021-08-31", "close": 45.96, "volume": 271988.0}, {"date": "2021-09-01", "close": 45.57, "volume": 395475.0}, {"date": "2021-09-02", "close": 45.25, "volume": 354746.0}, {"date": "2021-09-03", "close": 44.71, "volume": 252436.0}, {"date": "2021-09-07", "close": 45.22, "volume": 366827.0}, {"date": "2021-09-08", "close": 44.16, "volume": 313544.0}, {"date": "2021-09-09", "close": 44.38, "volume": 366314.0}, {"date": "2021-09-10", "close": 43.33, "volume": 475147.0}, {"date": "2021-09-13", "close": 44.0, "volume": 382962.0}, {"date": "2021-09-14", "close": 42.81, "volume": 386071.0}, {"date": "2021-09-15", "close": 43.62, "volume": 306728.0}, {"date": "2021-09-16", "close": 43.89, "volume": 307919.0}, {"date": "2021-09-17", "close": 43.63, "volume": 1500536.0}, {"date": "2021-09-20", "close": 42.58, "volume": 368270.0}, {"date": "2021-09-21", "close": 42.37, "volume": 217948.0}, {"date": "2021-09-22", "close": 43.18, "volume": 218594.0}, {"date": "2021-09-23", "close": 45.08, "volume": 243797.0}, {"date": "2021-09-24", "close": 45.36, "volume": 269080.0}, {"date": "2021-09-27", "close": 47.65, "volume": 356263.0}, {"date": "2021-09-28", "close": 46.99, "volume": 253885.0}, {"date": "2021-09-29", "close": 47.34, "volume": 182560.0}, {"date": "2021-09-30", "close": 47.12, "volume": 361543.0}, {"date": "2021-10-01", "close": 48.26, "volume": 313766.0}, {"date": "2021-10-04", "close": 48.72, "volume": 770030.0}, {"date": "2021-10-05", "close": 48.91, "volume": 416978.0}, {"date": "2021-10-06", "close": 48.25, "volume": 534408.0}, {"date": "2021-10-07", "close": 49.08, "volume": 302340.0}, {"date": "2021-10-08", "close": 49.51, "volume": 206282.0}, {"date": "2021-10-11", "close": 48.5, "volume": 236295.0}, {"date": "2021-10-12", "close": 48.61, "volume": 191726.0}, {"date": "2021-10-13", "close": 48.07, "volume": 271837.0}, {"date": "2021-10-14", "close": 48.47, "volume": 227690.0}, {"date": "2021-10-15", "close": 48.35, "volume": 337636.0}, {"date": "2021-10-18", "close": 47.91, "volume": 302336.0}, {"date": "2021-10-19", "close": 47.7, "volume": 347903.0}, {"date": "2021-10-20", "close": 51.46, "volume": 1195291.0}, {"date": "2021-10-21", "close": 51.29, "volume": 518525.0}, {"date": "2021-10-22", "close": 51.61, "volume": 330204.0}, {"date": "2021-10-25", "close": 51.59, "volume": 274700.0}, {"date": "2021-10-26", "close": 50.67, "volume": 221759.0}, {"date": "2021-10-27", "close": 48.69, "volume": 398529.0}, {"date": "2021-10-28", "close": 49.43, "volume": 342111.0}, {"date": "2021-10-29", "close": 49.48, "volume": 313044.0}, {"date": "2021-11-01", "close": 51.15, "volume": 397730.0}, {"date": "2021-11-02", "close": 51.1, "volume": 291163.0}, {"date": "2021-11-03", "close": 52.71, "volume": 295898.0}, {"date": "2021-11-04", "close": 51.26, "volume": 352858.0}, {"date": "2021-11-05", "close": 51.81, "volume": 383199.0}, {"date": "2021-11-08", "close": 51.76, "volume": 247358.0}, {"date": "2021-11-09", "close": 52.07, "volume": 245182.0}, {"date": "2021-11-10", "close": 52.6, "volume": 266096.0}, {"date": "2021-11-11", "close": 53.11, "volume": 201760.0}, {"date": "2021-11-12", "close": 52.82, "volume": 349762.0}, {"date": "2021-11-15", "close": 53.18, "volume": 201201.0}, {"date": "2021-11-16", "close": 52.65, "volume": 277942.0}, {"date": "2021-11-17", "close": 51.69, "volume": 311364.0}, {"date": "2021-11-18", "close": 51.76, "volume": 292554.0}, {"date": "2021-11-19", "close": 51.07, "volume": 238278.0}, {"date": "2021-11-22", "close": 51.71, "volume": 545965.0}, {"date": "2021-11-23", "close": 53.03, "volume": 369238.0}, {"date": "2021-11-24", "close": 52.62, "volume": 143398.0}, {"date": "2021-11-26", "close": 49.2, "volume": 370533.0}, {"date": "2021-11-29", "close": 49.32, "volume": 434472.0}, {"date": "2021-11-30", "close": 47.78, "volume": 426847.0}, {"date": "2021-12-01", "close": 46.71, "volume": 525489.0}, {"date": "2021-12-02", "close": 48.89, "volume": 432709.0}, {"date": "2021-12-03", "close": 48.05, "volume": 552532.0}, {"date": "2021-12-06", "close": 49.59, "volume": 380037.0}, {"date": "2021-12-07", "close": 50.26, "volume": 340443.0}, {"date": "2021-12-08", "close": 50.18, "volume": 473510.0}, {"date": "2021-12-09", "close": 49.5, "volume": 634234.0}, {"date": "2021-12-10", "close": 49.22, "volume": 451931.0}, {"date": "2021-12-13", "close": 47.74, "volume": 397291.0}, {"date": "2021-12-14", "close": 48.56, "volume": 437037.0}, {"date": "2021-12-15", "close": 48.9, "volume": 528462.0}, {"date": "2021-12-16", "close": 48.49, "volume": 520331.0}, {"date": "2021-12-17", "close": 47.24, "volume": 1255183.0}, {"date": "2021-12-20", "close": 46.15, "volume": 506980.0}, {"date": "2021-12-21", "close": 47.96, "volume": 324982.0}, {"date": "2021-12-22", "close": 48.28, "volume": 257430.0}, {"date": "2021-12-23", "close": 48.6, "volume": 212068.0}, {"date": "2021-12-27", "close": 49.3, "volume": 168573.0}, {"date": "2021-12-28", "close": 49.52, "volume": 176664.0}, {"date": "2021-12-29", "close": 50.12, "volume": 178729.0}, {"date": "2021-12-30", "close": 50.01, "volume": 252910.0}, {"date": "2021-12-31", "close": 50.02, "volume": 185474.0}, {"date": "2022-01-03", "close": 50.85, "volume": 439547.0}, {"date": "2022-01-04", "close": 52.36, "volume": 306013.0}, {"date": "2022-01-05", "close": 51.94, "volume": 395036.0}, {"date": "2022-01-06", "close": 53.66, "volume": 878429.0}, {"date": "2022-01-07", "close": 54.29, "volume": 431612.0}, {"date": "2022-01-10", "close": 54.14, "volume": 420524.0}, {"date": "2022-01-11", "close": 54.05, "volume": 402606.0}, {"date": "2022-01-12", "close": 53.82, "volume": 362226.0}, {"date": "2022-01-13", "close": 54.25, "volume": 347169.0}, {"date": "2022-01-14", "close": 54.96, "volume": 407680.0}, {"date": "2022-01-18", "close": 54.49, "volume": 539983.0}, {"date": "2022-01-19", "close": 55.18, "volume": 914660.0}, {"date": "2022-01-20", "close": 53.31, "volume": 512631.0}, {"date": "2022-01-21", "close": 53.52, "volume": 646534.0}, {"date": "2022-01-24", "close": 54.42, "volume": 590741.0}, {"date": "2022-01-25", "close": 53.76, "volume": 494882.0}, {"date": "2022-01-26", "close": 53.77, "volume": 471234.0}, {"date": "2022-01-27", "close": 52.43, "volume": 473072.0}, {"date": "2022-01-28", "close": 52.83, "volume": 432618.0}, {"date": "2022-01-31", "close": 52.72, "volume": 541412.0}, {"date": "2022-02-01", "close": 53.79, "volume": 457859.0}, {"date": "2022-02-02", "close": 53.72, "volume": 323715.0}, {"date": "2022-02-03", "close": 54.04, "volume": 340955.0}, {"date": "2022-02-04", "close": 54.65, "volume": 342064.0}, {"date": "2022-02-07", "close": 55.16, "volume": 341513.0}, {"date": "2022-02-08", "close": 56.68, "volume": 533110.0}, {"date": "2022-02-09", "close": 55.44, "volume": 406359.0}, {"date": "2022-02-10", "close": 55.01, "volume": 479458.0}, {"date": "2022-02-11", "close": 54.06, "volume": 483781.0}, {"date": "2022-02-14", "close": 54.29, "volume": 491312.0}, {"date": "2022-02-15", "close": 56.21, "volume": 538966.0}, {"date": "2022-02-16", "close": 56.09, "volume": 353059.0}, {"date": "2022-02-17", "close": 53.94, "volume": 250457.0}, {"date": "2022-02-18", "close": 54.86, "volume": 361037.0}, {"date": "2022-02-22", "close": 54.16, "volume": 517431.0}, {"date": "2022-02-23", "close": 53.97, "volume": 441868.0}, {"date": "2022-02-24", "close": 53.4, "volume": 600046.0}, {"date": "2022-02-25", "close": 55.65, "volume": 348078.0}, {"date": "2022-02-28", "close": 55.68, "volume": 449882.0}, {"date": "2022-03-01", "close": 52.76, "volume": 735296.0}, {"date": "2022-03-02", "close": 56.02, "volume": 710490.0}, {"date": "2022-03-03", "close": 55.52, "volume": 418494.0}, {"date": "2022-03-04", "close": 52.91, "volume": 432878.0}, {"date": "2022-03-07", "close": 51.11, "volume": 545235.0}, {"date": "2022-03-08", "close": 51.76, "volume": 449334.0}, {"date": "2022-03-09", "close": 52.87, "volume": 640365.0}, {"date": "2022-03-10", "close": 52.69, "volume": 435856.0}, {"date": "2022-03-11", "close": 53.35, "volume": 440586.0}, {"date": "2022-03-14", "close": 54.0, "volume": 356346.0}, {"date": "2022-03-15", "close": 53.89, "volume": 419257.0}, {"date": "2022-03-16", "close": 55.44, "volume": 416146.0}, {"date": "2022-03-17", "close": 54.4, "volume": 402883.0}, {"date": "2022-03-18", "close": 54.1, "volume": 1149396.0}, {"date": "2022-03-21", "close": 54.18, "volume": 320899.0}, {"date": "2022-03-22", "close": 54.41, "volume": 421085.0}, {"date": "2022-03-23", "close": 52.02, "volume": 330360.0}, {"date": "2022-03-24", "close": 52.99, "volume": 218884.0}, {"date": "2022-03-25", "close": 54.02, "volume": 450228.0}, {"date": "2022-03-28", "close": 53.57, "volume": 349794.0}, {"date": "2022-03-29", "close": 54.86, "volume": 430020.0}, {"date": "2022-03-30", "close": 53.03, "volume": 427030.0}, {"date": "2022-03-31", "close": 52.15, "volume": 434341.0}, {"date": "2022-04-01", "close": 51.6, "volume": 631052.0}, {"date": "2022-04-04", "close": 51.45, "volume": 313786.0}, {"date": "2022-04-05", "close": 50.97, "volume": 322120.0}, {"date": "2022-04-06", "close": 50.12, "volume": 431343.0}, {"date": "2022-04-07", "close": 49.3, "volume": 541919.0}, {"date": "2022-04-08", "close": 48.8, "volume": 346795.0}, {"date": "2022-04-11", "close": 49.06, "volume": 332926.0}, {"date": "2022-04-12", "close": 48.7, "volume": 354229.0}, {"date": "2022-04-13", "close": 49.24, "volume": 297053.0}, {"date": "2022-04-14", "close": 48.46, "volume": 435222.0}, {"date": "2022-04-18", "close": 48.48, "volume": 682949.0}, {"date": "2022-04-19", "close": 50.62, "volume": 615731.0}, {"date": "2022-04-20", "close": 50.64, "volume": 546346.0}, {"date": "2022-04-21", "close": 49.16, "volume": 402688.0}, {"date": "2022-04-22", "close": 48.11, "volume": 394783.0}, {"date": "2022-04-25", "close": 49.41, "volume": 725122.0}, {"date": "2022-04-26", "close": 48.0, "volume": 557647.0}, {"date": "2022-04-27", "close": 47.6, "volume": 393665.0}, {"date": "2022-04-28", "close": 48.36, "volume": 287491.0}, {"date": "2022-04-29", "close": 46.77, "volume": 451321.0}, {"date": "2022-05-02", "close": 47.03, "volume": 441711.0}, {"date": "2022-05-03", "close": 47.59, "volume": 489927.0}, {"date": "2022-05-04", "close": 48.98, "volume": 452770.0}, {"date": "2022-05-05", "close": 47.07, "volume": 656480.0}, {"date": "2022-05-06", "close": 47.13, "volume": 496470.0}, {"date": "2022-05-09", "close": 46.8, "volume": 515311.0}, {"date": "2022-05-10", "close": 46.34, "volume": 488520.0}, {"date": "2022-05-11", "close": 46.09, "volume": 454996.0}, {"date": "2022-05-12", "close": 45.94, "volume": 476924.0}, {"date": "2022-05-13", "close": 46.39, "volume": 476659.0}, {"date": "2022-05-16", "close": 46.13, "volume": 381338.0}, {"date": "2022-05-17", "close": 48.2, "volume": 370792.0}, {"date": "2022-05-18", "close": 46.85, "volume": 379822.0}, {"date": "2022-05-19", "close": 46.57, "volume": 493913.0}, {"date": "2022-05-20", "close": 47.06, "volume": 658541.0}, {"date": "2022-05-23", "close": 47.91, "volume": 589803.0}, {"date": "2022-05-24", "close": 47.83, "volume": 416546.0}, {"date": "2022-05-25", "close": 48.48, "volume": 327991.0}, {"date": "2022-05-26", "close": 48.97, "volume": 466629.0}, {"date": "2022-05-27", "close": 49.52, "volume": 339552.0}, {"date": "2022-05-31", "close": 49.84, "volume": 458095.0}, {"date": "2022-06-01", "close": 49.35, "volume": 267858.0}, {"date": "2022-06-02", "close": 50.46, "volume": 293303.0}, {"date": "2022-06-03", "close": 49.58, "volume": 255548.0}, {"date": "2022-06-06", "close": 49.5, "volume": 289525.0}, {"date": "2022-06-07", "close": 50.08, "volume": 450139.0}, {"date": "2022-06-08", "close": 48.96, "volume": 257690.0}, {"date": "2022-06-09", "close": 47.18, "volume": 402504.0}, {"date": "2022-06-10", "close": 45.62, "volume": 437677.0}, {"date": "2022-06-13", "close": 44.71, "volume": 352210.0}, {"date": "2022-06-14", "close": 44.96, "volume": 265487.0}, {"date": "2022-06-15", "close": 45.44, "volume": 541637.0}, {"date": "2022-06-16", "close": 43.31, "volume": 417413.0}, {"date": "2022-06-17", "close": 43.82, "volume": 800560.0}, {"date": "2022-06-21", "close": 44.39, "volume": 538357.0}, {"date": "2022-06-22", "close": 44.48, "volume": 522152.0}, {"date": "2022-06-23", "close": 43.25, "volume": 423274.0}, {"date": "2022-06-24", "close": 44.77, "volume": 811587.0}, {"date": "2022-06-27", "close": 44.75, "volume": 347771.0}, {"date": "2022-06-28", "close": 44.37, "volume": 295275.0}, {"date": "2022-06-29", "close": 44.53, "volume": 299201.0}, {"date": "2022-06-30", "close": 44.33, "volume": 326614.0}, {"date": "2022-07-01", "close": 45.12, "volume": 310023.0}, {"date": "2022-07-05", "close": 45.0, "volume": 262070.0}, {"date": "2022-07-06", "close": 44.79, "volume": 273785.0}, {"date": "2022-07-07", "close": 45.14, "volume": 261095.0}, {"date": "2022-07-08", "close": 44.76, "volume": 244503.0}, {"date": "2022-07-11", "close": 44.73, "volume": 433366.0}, {"date": "2022-07-12", "close": 44.4, "volume": 277265.0}, {"date": "2022-07-13", "close": 43.2, "volume": 386166.0}, {"date": "2022-07-14", "close": 42.23, "volume": 235494.0}, {"date": "2022-07-15", "close": 43.99, "volume": 326713.0}, {"date": "2022-07-18", "close": 43.98, "volume": 461528.0}, {"date": "2022-07-19", "close": 45.76, "volume": 669671.0}, {"date": "2022-07-20", "close": 47.37, "volume": 849465.0}, {"date": "2022-07-21", "close": 47.45, "volume": 417513.0}, {"date": "2022-07-22", "close": 46.7, "volume": 399370.0}, {"date": "2022-07-25", "close": 47.77, "volume": 336349.0}, {"date": "2022-07-26", "close": 47.34, "volume": 236665.0}, {"date": "2022-07-27", "close": 47.97, "volume": 421163.0}, {"date": "2022-07-28", "close": 47.85, "volume": 424707.0}, {"date": "2022-07-29", "close": 48.81, "volume": 345777.0}, {"date": "2022-08-01", "close": 48.98, "volume": 347400.0}, {"date": "2022-08-02", "close": 48.01, "volume": 384676.0}, {"date": "2022-08-03", "close": 48.34, "volume": 328756.0}, {"date": "2022-08-04", "close": 47.88, "volume": 288543.0}, {"date": "2022-08-05", "close": 48.22, "volume": 217084.0}, {"date": "2022-08-08", "close": 48.38, "volume": 251653.0}, {"date": "2022-08-09", "close": 48.94, "volume": 247321.0}, {"date": "2022-08-10", "close": 50.15, "volume": 245597.0}, {"date": "2022-08-11", "close": 51.2, "volume": 275242.0}, {"date": "2022-08-12", "close": 51.79, "volume": 205568.0}, {"date": "2022-08-15", "close": 51.92, "volume": 254044.0}, {"date": "2022-08-16", "close": 52.39, "volume": 272932.0}, {"date": "2022-08-17", "close": 51.47, "volume": 364234.0}, {"date": "2022-08-18", "close": 52.16, "volume": 331158.0}, {"date": "2022-08-19", "close": 51.29, "volume": 376717.0}, {"date": "2022-08-22", "close": 50.3, "volume": 283925.0}, {"date": "2022-08-23", "close": 49.71, "volume": 323760.0}, {"date": "2022-08-24", "close": 49.41, "volume": 241565.0}, {"date": "2022-08-25", "close": 50.46, "volume": 394418.0}, {"date": "2022-08-26", "close": 49.46, "volume": 284270.0}, {"date": "2022-08-29", "close": 48.52, "volume": 277307.0}, {"date": "2022-08-30", "close": 48.5, "volume": 236132.0}, {"date": "2022-08-31", "close": 48.23, "volume": 275837.0}, {"date": "2022-09-01", "close": 48.45, "volume": 449240.0}, {"date": "2022-09-02", "close": 47.52, "volume": 433572.0}, {"date": "2022-09-06", "close": 46.59, "volume": 411465.0}, {"date": "2022-09-07", "close": 47.89, "volume": 521221.0}, {"date": "2022-09-08", "close": 48.99, "volume": 374861.0}, {"date": "2022-09-09", "close": 50.07, "volume": 406632.0}, {"date": "2022-09-12", "close": 50.49, "volume": 370676.0}, {"date": "2022-09-13", "close": 49.22, "volume": 406412.0}, {"date": "2022-09-14", "close": 49.88, "volume": 603727.0}, {"date": "2022-09-15", "close": 50.39, "volume": 432607.0}, {"date": "2022-09-16", "close": 49.89, "volume": 1489236.0}, {"date": "2022-09-19", "close": 51.32, "volume": 346440.0}, {"date": "2022-09-20", "close": 50.95, "volume": 266765.0}, {"date": "2022-09-21", "close": 49.91, "volume": 404986.0}, {"date": "2022-09-22", "close": 48.25, "volume": 593369.0}, {"date": "2022-09-23", "close": 46.78, "volume": 724197.0}, {"date": "2022-09-26", "close": 47.0, "volume": 484776.0}, {"date": "2022-09-27", "close": 46.41, "volume": 438919.0}, {"date": "2022-09-28", "close": 47.17, "volume": 530720.0}, {"date": "2022-09-29", "close": 46.13, "volume": 510511.0}, {"date": "2022-09-30", "close": 45.81, "volume": 495211.0}, {"date": "2022-10-03", "close": 47.12, "volume": 415694.0}, {"date": "2022-10-04", "close": 49.13, "volume": 477502.0}, {"date": "2022-10-05", "close": 48.59, "volume": 431382.0}, {"date": "2022-10-06", "close": 48.35, "volume": 369382.0}, {"date": "2022-10-07", "close": 47.58, "volume": 413700.0}, {"date": "2022-10-10", "close": 47.24, "volume": 277721.0}, {"date": "2022-10-11", "close": 46.5, "volume": 519431.0}, {"date": "2022-10-12", "close": 46.68, "volume": 459434.0}, {"date": "2022-10-13", "close": 49.37, "volume": 482370.0}, {"date": "2022-10-14", "close": 48.9, "volume": 565509.0}, {"date": "2022-10-17", "close": 50.35, "volume": 525239.0}, {"date": "2022-10-18", "close": 50.47, "volume": 681153.0}, {"date": "2022-10-19", "close": 52.82, "volume": 1921155.0}, {"date": "2022-10-20", "close": 50.69, "volume": 792386.0}, {"date": "2022-10-21", "close": 51.76, "volume": 563632.0}, {"date": "2022-10-24", "close": 53.9, "volume": 651879.0}, {"date": "2022-10-25", "close": 54.3, "volume": 603421.0}, {"date": "2022-10-26", "close": 54.24, "volume": 522643.0}, {"date": "2022-10-27", "close": 54.29, "volume": 604744.0}, {"date": "2022-10-28", "close": 55.4, "volume": 497699.0}, {"date": "2022-10-31", "close": 55.87, "volume": 483094.0}, {"date": "2022-11-01", "close": 55.48, "volume": 495509.0}, {"date": "2022-11-02", "close": 54.11, "volume": 553200.0}, {"date": "2022-11-03", "close": 54.64, "volume": 414731.0}, {"date": "2022-11-04", "close": 55.99, "volume": 346906.0}, {"date": "2022-11-07", "close": 56.16, "volume": 432026.0}, {"date": "2022-11-08", "close": 55.84, "volume": 393803.0}, {"date": "2022-11-09", "close": 55.23, "volume": 360321.0}, {"date": "2022-11-10", "close": 56.24, "volume": 561451.0}, {"date": "2022-11-11", "close": 55.07, "volume": 462457.0}, {"date": "2022-11-14", "close": 54.04, "volume": 480461.0}, {"date": "2022-11-15", "close": 53.99, "volume": 464461.0}, {"date": "2022-11-16", "close": 53.35, "volume": 431955.0}, {"date": "2022-11-17", "close": 52.76, "volume": 297269.0}, {"date": "2022-11-18", "close": 52.79, "volume": 490744.0}, {"date": "2022-11-21", "close": 53.09, "volume": 304428.0}, {"date": "2022-11-22", "close": 54.27, "volume": 336183.0}, {"date": "2022-11-23", "close": 53.77, "volume": 258900.0}, {"date": "2022-11-25", "close": 54.18, "volume": 117345.0}, {"date": "2022-11-28", "close": 53.84, "volume": 403085.0}, {"date": "2022-11-29", "close": 53.97, "volume": 308302.0}, {"date": "2022-11-30", "close": 54.84, "volume": 472954.0}, {"date": "2022-12-01", "close": 54.56, "volume": 353163.0}, {"date": "2022-12-02", "close": 54.58, "volume": 294830.0}, {"date": "2022-12-05", "close": 51.37, "volume": 456675.0}, {"date": "2022-12-06", "close": 51.55, "volume": 443753.0}, {"date": "2022-12-07", "close": 52.44, "volume": 469156.0}, {"date": "2022-12-08", "close": 52.26, "volume": 303113.0}, {"date": "2022-12-09", "close": 52.2, "volume": 287357.0}, {"date": "2022-12-12", "close": 52.22, "volume": 330344.0}, {"date": "2022-12-13", "close": 51.18, "volume": 636943.0}, {"date": "2022-12-14", "close": 49.8, "volume": 633127.0}, {"date": "2022-12-15", "close": 48.07, "volume": 690425.0}, {"date": "2022-12-16", "close": 47.16, "volume": 1279376.0}, {"date": "2022-12-19", "close": 47.1, "volume": 499266.0}, {"date": "2022-12-20", "close": 47.47, "volume": 459861.0}, {"date": "2022-12-21", "close": 48.46, "volume": 395967.0}, {"date": "2022-12-22", "close": 48.17, "volume": 319299.0}, {"date": "2022-12-23", "close": 48.47, "volume": 179055.0}, {"date": "2022-12-27", "close": 48.38, "volume": 221182.0}, {"date": "2022-12-28", "close": 48.09, "volume": 342144.0}, {"date": "2022-12-29", "close": 48.83, "volume": 433534.0}, {"date": "2022-12-30", "close": 48.39, "volume": 326019.0}, {"date": "2023-01-03", "close": 47.94, "volume": 427322.0}, {"date": "2023-01-04", "close": 47.7, "volume": 381652.0}, {"date": "2023-01-05", "close": 47.56, "volume": 344782.0}, {"date": "2023-01-06", "close": 49.43, "volume": 470535.0}, {"date": "2023-01-09", "close": 49.55, "volume": 375370.0}, {"date": "2023-01-10", "close": 50.07, "volume": 419194.0}, {"date": "2023-01-11", "close": 50.06, "volume": 369907.0}, {"date": "2023-01-12", "close": 51.23, "volume": 402330.0}, {"date": "2023-01-13", "close": 50.97, "volume": 715592.0}, {"date": "2023-01-17", "close": 50.39, "volume": 722646.0}, {"date": "2023-01-18", "close": 47.52, "volume": 1658626.0}, {"date": "2023-01-19", "close": 47.08, "volume": 696969.0}, {"date": "2023-01-20", "close": 48.18, "volume": 543554.0}, {"date": "2023-01-23", "close": 49.38, "volume": 414321.0}, {"date": "2023-01-24", "close": 49.07, "volume": 285037.0}, {"date": "2023-01-25", "close": 48.87, "volume": 343209.0}, {"date": "2023-01-26", "close": 50.01, "volume": 473482.0}, {"date": "2023-01-27", "close": 50.18, "volume": 264542.0}, {"date": "2023-01-30", "close": 49.89, "volume": 357076.0}, {"date": "2023-01-31", "close": 51.48, "volume": 571802.0}, {"date": "2023-02-01", "close": 52.6, "volume": 688037.0}, {"date": "2023-02-02", "close": 53.63, "volume": 687824.0}, {"date": "2023-02-03", "close": 53.84, "volume": 626537.0}, {"date": "2023-02-06", "close": 53.52, "volume": 489254.0}, {"date": "2023-02-07", "close": 54.02, "volume": 367144.0}, {"date": "2023-02-08", "close": 53.41, "volume": 260703.0}, {"date": "2023-02-09", "close": 52.76, "volume": 320051.0}, {"date": "2023-02-10", "close": 52.75, "volume": 343247.0}, {"date": "2023-02-13", "close": 52.78, "volume": 382696.0}, {"date": "2023-02-14", "close": 52.13, "volume": 346876.0}, {"date": "2023-02-15", "close": 52.02, "volume": 543911.0}, {"date": "2023-02-16", "close": 50.98, "volume": 468317.0}, {"date": "2023-02-17", "close": 50.85, "volume": 588589.0}, {"date": "2023-02-21", "close": 49.41, "volume": 511990.0}, {"date": "2023-02-22", "close": 49.14, "volume": 577372.0}, {"date": "2023-02-23", "close": 48.95, "volume": 510587.0}, {"date": "2023-02-24", "close": 48.83, "volume": 389160.0}, {"date": "2023-02-27", "close": 49.15, "volume": 392832.0}, {"date": "2023-02-28", "close": 49.12, "volume": 558335.0}, {"date": "2023-03-01", "close": 48.89, "volume": 397526.0}, {"date": "2023-03-02", "close": 48.07, "volume": 498392.0}, {"date": "2023-03-03", "close": 48.92, "volume": 390978.0}, {"date": "2023-03-06", "close": 49.21, "volume": 490537.0}, {"date": "2023-03-07", "close": 46.87, "volume": 1074583.0}, {"date": "2023-03-08", "close": 46.72, "volume": 758400.0}, {"date": "2023-03-09", "close": 43.24, "volume": 678597.0}, {"date": "2023-03-10", "close": 42.48, "volume": 1174407.0}, {"date": "2023-03-13", "close": 39.74, "volume": 1740425.0}, {"date": "2023-03-14", "close": 38.82, "volume": 1650447.0}, {"date": "2023-03-15", "close": 37.22, "volume": 1330363.0}, {"date": "2023-03-16", "close": 38.54, "volume": 1080957.0}, {"date": "2023-03-17", "close": 35.82, "volume": 1454065.0}, {"date": "2023-03-20", "close": 36.96, "volume": 793039.0}, {"date": "2023-03-21", "close": 38.32, "volume": 725300.0}, {"date": "2023-03-22", "close": 35.86, "volume": 653764.0}, {"date": "2023-03-23", "close": 35.22, "volume": 914796.0}, {"date": "2023-03-24", "close": 36.01, "volume": 594176.0}, {"date": "2023-03-27", "close": 36.01, "volume": 613696.0}, {"date": "2023-03-28", "close": 35.85, "volume": 526538.0}, {"date": "2023-03-29", "close": 35.99, "volume": 766728.0}, {"date": "2023-03-30", "close": 35.61, "volume": 633945.0}, {"date": "2023-03-31", "close": 36.4, "volume": 797330.0}, {"date": "2023-04-03", "close": 36.89, "volume": 924862.0}, {"date": "2023-04-04", "close": 36.22, "volume": 733154.0}, {"date": "2023-04-05", "close": 35.97, "volume": 556209.0}, {"date": "2023-04-06", "close": 36.71, "volume": 580752.0}, {"date": "2023-04-10", "close": 36.57, "volume": 611990.0}, {"date": "2023-04-11", "close": 36.11, "volume": 503918.0}, {"date": "2023-04-12", "close": 36.08, "volume": 452466.0}, {"date": "2023-04-13", "close": 37.18, "volume": 649462.0}, {"date": "2023-04-14", "close": 36.45, "volume": 493972.0}, {"date": "2023-04-17", "close": 37.58, "volume": 559142.0}, {"date": "2023-04-18", "close": 36.71, "volume": 775680.0}, {"date": "2023-04-19", "close": 37.97, "volume": 1045829.0}, {"date": "2023-04-20", "close": 37.22, "volume": 475509.0}, {"date": "2023-04-21", "close": 36.78, "volume": 654249.0}, {"date": "2023-04-24", "close": 36.5, "volume": 404041.0}, {"date": "2023-04-25", "close": 35.28, "volume": 732392.0}, {"date": "2023-04-26", "close": 35.76, "volume": 500897.0}, {"date": "2023-04-27", "close": 36.39, "volume": 629586.0}, {"date": "2023-04-28", "close": 36.52, "volume": 577286.0}, {"date": "2023-05-01", "close": 36.14, "volume": 549317.0}, {"date": "2023-05-02", "close": 34.72, "volume": 995067.0}, {"date": "2023-05-03", "close": 33.95, "volume": 582583.0}, {"date": "2023-05-04", "close": 32.55, "volume": 999132.0}, {"date": "2023-05-05", "close": 35.04, "volume": 959922.0}, {"date": "2023-05-08", "close": 33.68, "volume": 396945.0}, {"date": "2023-05-09", "close": 33.23, "volume": 402695.0}, {"date": "2023-05-10", "close": 32.88, "volume": 510750.0}, {"date": "2023-05-11", "close": 32.31, "volume": 439899.0}, {"date": "2023-05-12", "close": 32.5, "volume": 334733.0}, {"date": "2023-05-15", "close": 33.56, "volume": 426568.0}, {"date": "2023-05-16", "close": 33.03, "volume": 443227.0}, {"date": "2023-05-17", "close": 35.78, "volume": 759338.0}, {"date": "2023-05-18", "close": 36.04, "volume": 684777.0}, {"date": "2023-05-19", "close": 35.47, "volume": 567105.0}, {"date": "2023-05-22", "close": 36.95, "volume": 429863.0}, {"date": "2023-05-23", "close": 37.74, "volume": 745650.0}, {"date": "2023-05-24", "close": 37.12, "volume": 715010.0}, {"date": "2023-05-25", "close": 37.06, "volume": 456260.0}, {"date": "2023-05-26", "close": 37.89, "volume": 342704.0}, {"date": "2023-05-30", "close": 37.87, "volume": 429279.0}, {"date": "2023-05-31", "close": 36.53, "volume": 703365.0}, {"date": "2023-06-01", "close": 38.25, "volume": 755622.0}, {"date": "2023-06-02", "close": 40.54, "volume": 698946.0}, {"date": "2023-06-05", "close": 38.93, "volume": 942991.0}, {"date": "2023-06-06", "close": 41.33, "volume": 746793.0}, {"date": "2023-06-07", "close": 43.4, "volume": 803863.0}, {"date": "2023-06-08", "close": 42.76, "volume": 615926.0}, {"date": "2023-06-09", "close": 41.51, "volume": 673995.0}, {"date": "2023-06-12", "close": 40.98, "volume": 514901.0}, {"date": "2023-06-13", "close": 42.13, "volume": 551628.0}, {"date": "2023-06-14", "close": 41.06, "volume": 521325.0}, {"date": "2023-06-15", "close": 41.31, "volume": 519507.0}, {"date": "2023-06-16", "close": 40.19, "volume": 1159068.0}, {"date": "2023-06-20", "close": 39.22, "volume": 906223.0}, {"date": "2023-06-21", "close": 38.47, "volume": 628678.0}, {"date": "2023-06-22", "close": 37.98, "volume": 562772.0}, {"date": "2023-06-23", "close": 37.41, "volume": 1018971.0}, {"date": "2023-06-26", "close": 37.34, "volume": 394583.0}, {"date": "2023-06-27", "close": 38.16, "volume": 354908.0}, {"date": "2023-06-28", "close": 38.34, "volume": 752376.0}, {"date": "2023-06-29", "close": 39.17, "volume": 536632.0}, {"date": "2023-06-30", "close": 38.38, "volume": 459099.0}, {"date": "2023-07-03", "close": 39.36, "volume": 210653.0}, {"date": "2023-07-05", "close": 38.75, "volume": 421663.0}, {"date": "2023-07-06", "close": 38.82, "volume": 735848.0}, {"date": "2023-07-07", "close": 39.73, "volume": 514739.0}, {"date": "2023-07-10", "close": 40.17, "volume": 474639.0}, {"date": "2023-07-11", "close": 40.57, "volume": 558255.0}, {"date": "2023-07-12", "close": 41.64, "volume": 565644.0}, {"date": "2023-07-13", "close": 41.99, "volume": 659116.0}, {"date": "2023-07-14", "close": 41.38, "volume": 674859.0}, {"date": "2023-07-17", "close": 42.34, "volume": 358892.0}, {"date": "2023-07-18", "close": 43.45, "volume": 686241.0}, {"date": "2023-07-19", "close": 44.44, "volume": 2318362.0}, {"date": "2023-07-20", "close": 43.08, "volume": 751099.0}, {"date": "2023-07-21", "close": 42.33, "volume": 536497.0}, {"date": "2023-07-24", "close": 43.24, "volume": 488873.0}, {"date": "2023-07-25", "close": 42.98, "volume": 634716.0}, {"date": "2023-07-26", "close": 44.49, "volume": 491942.0}, {"date": "2023-07-27", "close": 43.44, "volume": 549628.0}, {"date": "2023-07-28", "close": 44.08, "volume": 375054.0}, {"date": "2023-07-31", "close": 44.01, "volume": 419941.0}, {"date": "2023-08-01", "close": 43.14, "volume": 518154.0}, {"date": "2023-08-02", "close": 43.56, "volume": 576028.0}, {"date": "2023-08-03", "close": 43.8, "volume": 425364.0}, {"date": "2023-08-04", "close": 44.18, "volume": 421507.0}, {"date": "2023-08-07", "close": 44.78, "volume": 499659.0}, {"date": "2023-08-08", "close": 44.11, "volume": 469369.0}, {"date": "2023-08-09", "close": 43.54, "volume": 322688.0}, {"date": "2023-08-10", "close": 43.62, "volume": 393138.0}, {"date": "2023-08-11", "close": 43.73, "volume": 295374.0}, {"date": "2023-08-14", "close": 42.79, "volume": 407305.0}, {"date": "2023-08-15", "close": 41.3, "volume": 475863.0}, {"date": "2023-08-16", "close": 40.86, "volume": 285724.0}, {"date": "2023-08-17", "close": 41.19, "volume": 420677.0}, {"date": "2023-08-18", "close": 40.97, "volume": 303541.0}, {"date": "2023-08-21", "close": 40.62, "volume": 294071.0}, {"date": "2023-08-22", "close": 39.73, "volume": 552275.0}, {"date": "2023-08-23", "close": 40.54, "volume": 367151.0}, {"date": "2023-08-24", "close": 40.79, "volume": 291793.0}, {"date": "2023-08-25", "close": 40.46, "volume": 271666.0}, {"date": "2023-08-28", "close": 41.0, "volume": 324009.0}, {"date": "2023-08-29", "close": 41.55, "volume": 282566.0}, {"date": "2023-08-30", "close": 41.38, "volume": 324702.0}, {"date": "2023-08-31", "close": 41.25, "volume": 420338.0}, {"date": "2023-09-01", "close": 42.46, "volume": 428582.0}, {"date": "2023-09-05", "close": 41.75, "volume": 555828.0}, {"date": "2023-09-06", "close": 40.67, "volume": 450434.0}, {"date": "2023-09-07", "close": 39.47, "volume": 520653.0}, {"date": "2023-09-08", "close": 39.17, "volume": 628023.0}, {"date": "2023-09-11", "close": 38.64, "volume": 532166.0}, {"date": "2023-09-12", "close": 38.0, "volume": 757528.0}, {"date": "2023-09-13", "close": 37.43, "volume": 864285.0}, {"date": "2023-09-14", "close": 38.22, "volume": 646431.0}, {"date": "2023-09-15", "close": 38.3, "volume": 1224723.0}, {"date": "2023-09-18", "close": 38.81, "volume": 1206523.0}, {"date": "2023-09-19", "close": 37.56, "volume": 1081470.0}, {"date": "2023-09-20", "close": 37.25, "volume": 626633.0}, {"date": "2023-09-21", "close": 36.35, "volume": 485179.0}, {"date": "2023-09-22", "close": 36.38, "volume": 657830.0}, {"date": "2023-09-25", "close": 36.64, "volume": 467654.0}, {"date": "2023-09-26", "close": 36.04, "volume": 444189.0}, {"date": "2023-09-27", "close": 36.12, "volume": 662041.0}, {"date": "2023-09-28", "close": 36.29, "volume": 426747.0}, {"date": "2023-09-29", "close": 36.99, "volume": 469796.0}, {"date": "2023-10-02", "close": 35.77, "volume": 538168.0}, {"date": "2023-10-03", "close": 34.49, "volume": 618829.0}, {"date": "2023-10-04", "close": 34.38, "volume": 704370.0}, {"date": "2023-10-05", "close": 35.44, "volume": 789183.0}, {"date": "2023-10-06", "close": 35.63, "volume": 830644.0}, {"date": "2023-10-09", "close": 34.91, "volume": 975151.0}, {"date": "2023-10-10", "close": 35.44, "volume": 640785.0}, {"date": "2023-10-11", "close": 36.04, "volume": 788852.0}, {"date": "2023-10-12", "close": 35.61, "volume": 732882.0}, {"date": "2023-10-13", "close": 34.85, "volume": 612168.0}, {"date": "2023-10-16", "close": 35.71, "volume": 722744.0}, {"date": "2023-10-17", "close": 36.54, "volume": 1088893.0}, {"date": "2023-10-18", "close": 35.02, "volume": 1298742.0}, {"date": "2023-10-19", "close": 34.74, "volume": 662651.0}, {"date": "2023-10-20", "close": 33.48, "volume": 943885.0}, {"date": "2023-10-23", "close": 33.69, "volume": 538081.0}, {"date": "2023-10-24", "close": 33.32, "volume": 549016.0}, {"date": "2023-10-25", "close": 33.0, "volume": 548064.0}, {"date": "2023-10-26", "close": 33.75, "volume": 515762.0}, {"date": "2023-10-27", "close": 33.05, "volume": 617060.0}, {"date": "2023-10-30", "close": 34.05, "volume": 337695.0}, {"date": "2023-10-31", "close": 34.43, "volume": 385639.0}, {"date": "2023-11-01", "close": 34.81, "volume": 451992.0}, {"date": "2023-11-02", "close": 36.91, "volume": 840402.0}, {"date": "2023-11-03", "close": 38.55, "volume": 743146.0}, {"date": "2023-11-06", "close": 38.43, "volume": 544369.0}, {"date": "2023-11-07", "close": 38.07, "volume": 379344.0}, {"date": "2023-11-08", "close": 37.65, "volume": 340049.0}, {"date": "2023-11-09", "close": 36.98, "volume": 635102.0}, {"date": "2023-11-10", "close": 37.38, "volume": 261570.0}, {"date": "2023-11-13", "close": 37.43, "volume": 269563.0}, {"date": "2023-11-14", "close": 40.73, "volume": 859988.0}, {"date": "2023-11-15", "close": 41.41, "volume": 543121.0}, {"date": "2023-11-16", "close": 40.84, "volume": 510771.0}, {"date": "2023-11-17", "close": 41.53, "volume": 588045.0}, {"date": "2023-11-20", "close": 41.12, "volume": 303300.0}, {"date": "2023-11-21", "close": 40.19, "volume": 297925.0}, {"date": "2023-11-22", "close": 40.49, "volume": 275392.0}, {"date": "2023-11-24", "close": 40.83, "volume": 137355.0}, {"date": "2023-11-27", "close": 40.54, "volume": 459840.0}, {"date": "2023-11-28", "close": 40.19, "volume": 339576.0}, {"date": "2023-11-29", "close": 40.95, "volume": 576262.0}, {"date": "2023-11-30", "close": 41.25, "volume": 609976.0}, {"date": "2023-12-01", "close": 43.41, "volume": 568162.0}, {"date": "2023-12-04", "close": 44.0, "volume": 505177.0}, {"date": "2023-12-05", "close": 43.14, "volume": 413249.0}, {"date": "2023-12-06", "close": 43.57, "volume": 402770.0}, {"date": "2023-12-07", "close": 44.51, "volume": 459424.0}, {"date": "2023-12-08", "close": 44.57, "volume": 610280.0}, {"date": "2023-12-11", "close": 44.87, "volume": 568916.0}, {"date": "2023-12-12", "close": 44.27, "volume": 686344.0}, {"date": "2023-12-13", "close": 46.32, "volume": 1066827.0}, {"date": "2023-12-14", "close": 47.7, "volume": 1589143.0}, {"date": "2023-12-15", "close": 47.25, "volume": 1456970.0}, {"date": "2023-12-18", "close": 47.41, "volume": 824307.0}, {"date": "2023-12-19", "close": 48.49, "volume": 854922.0}, {"date": "2023-12-20", "close": 47.57, "volume": 798988.0}, {"date": "2023-12-21", "close": 47.83, "volume": 634345.0}, {"date": "2023-12-22", "close": 48.26, "volume": 340383.0}, {"date": "2023-12-26", "close": 49.07, "volume": 342617.0}, {"date": "2023-12-27", "close": 49.16, "volume": 365704.0}, {"date": "2023-12-28", "close": 49.36, "volume": 337541.0}, {"date": "2023-12-29", "close": 48.59, "volume": 341835.0}, {"date": "2024-01-02", "close": 48.46, "volume": 527875.0}, {"date": "2024-01-03", "close": 46.81, "volume": 559500.0}, {"date": "2024-01-04", "close": 46.49, "volume": 431656.0}, {"date": "2024-01-05", "close": 46.6, "volume": 585767.0}, {"date": "2024-01-08", "close": 47.08, "volume": 349309.0}, {"date": "2024-01-09", "close": 46.62, "volume": 419762.0}, {"date": "2024-01-10", "close": 46.61, "volume": 485352.0}, {"date": "2024-01-11", "close": 46.0, "volume": 690635.0}, {"date": "2024-01-12", "close": 45.59, "volume": 432609.0}, {"date": "2024-01-16", "close": 44.36, "volume": 1035287.0}, {"date": "2024-01-17", "close": 44.57, "volume": 990432.0}, {"date": "2024-01-18", "close": 44.77, "volume": 502260.0}, {"date": "2024-01-19", "close": 45.92, "volume": 464773.0}, {"date": "2024-01-22", "close": 47.5, "volume": 527797.0}, {"date": "2024-01-23", "close": 46.67, "volume": 369081.0}, {"date": "2024-01-24", "close": 47.19, "volume": 326467.0}, {"date": "2024-01-25", "close": 46.99, "volume": 414017.0}, {"date": "2024-01-26", "close": 47.16, "volume": 274659.0}, {"date": "2024-01-29", "close": 47.84, "volume": 342026.0}, {"date": "2024-01-30", "close": 46.96, "volume": 365448.0}, {"date": "2024-01-31", "close": 45.11, "volume": 470280.0}, {"date": "2024-02-01", "close": 43.06, "volume": 1529751.0}, {"date": "2024-02-02", "close": 43.12, "volume": 762611.0}, {"date": "2024-02-05", "close": 42.29, "volume": 893972.0}, {"date": "2024-02-06", "close": 42.06, "volume": 410963.0}, {"date": "2024-02-07", "close": 42.6, "volume": 502208.0}, {"date": "2024-02-08", "close": 42.4, "volume": 366496.0}, {"date": "2024-02-09", "close": 43.11, "volume": 314274.0}, {"date": "2024-02-12", "close": 44.22, "volume": 345816.0}, {"date": "2024-02-13", "close": 42.19, "volume": 669761.0}, {"date": "2024-02-14", "close": 42.76, "volume": 325448.0}, {"date": "2024-02-15", "close": 44.56, "volume": 459351.0}, {"date": "2024-02-16", "close": 43.86, "volume": 379156.0}, {"date": "2024-02-20", "close": 43.89, "volume": 413694.0}, {"date": "2024-02-21", "close": 43.88, "volume": 761061.0}, {"date": "2024-02-22", "close": 43.31, "volume": 546133.0}, {"date": "2024-02-23", "close": 43.09, "volume": 297882.0}, {"date": "2024-02-26", "close": 42.75, "volume": 344377.0}, {"date": "2024-02-27", "close": 43.08, "volume": 255181.0}, {"date": "2024-02-28", "close": 42.45, "volume": 325114.0}, {"date": "2024-02-29", "close": 43.6, "volume": 467060.0}, {"date": "2024-03-01", "close": 43.0, "volume": 491073.0}, {"date": "2024-03-04", "close": 42.64, "volume": 462776.0}, {"date": "2024-03-05", "close": 44.7, "volume": 512235.0}, {"date": "2024-03-06", "close": 44.45, "volume": 467360.0}, {"date": "2024-03-07", "close": 44.58, "volume": 355878.0}, {"date": "2024-03-08", "close": 44.48, "volume": 332500.0}, {"date": "2024-03-11", "close": 44.08, "volume": 240597.0}, {"date": "2024-03-12", "close": 43.48, "volume": 347101.0}, {"date": "2024-03-13", "close": 43.23, "volume": 287214.0}, {"date": "2024-03-14", "close": 41.98, "volume": 443894.0}, {"date": "2024-03-15", "close": 42.28, "volume": 1107415.0}, {"date": "2024-03-18", "close": 41.83, "volume": 566426.0}, {"date": "2024-03-19", "close": 42.04, "volume": 482256.0}, {"date": "2024-03-20", "close": 43.37, "volume": 481822.0}, {"date": "2024-03-21", "close": 44.03, "volume": 472804.0}, {"date": "2024-03-22", "close": 43.15, "volume": 667549.0}, {"date": "2024-03-25", "close": 43.43, "volume": 423936.0}, {"date": "2024-03-26", "close": 43.47, "volume": 312236.0}, {"date": "2024-03-27", "close": 45.73, "volume": 447239.0}, {"date": "2024-03-28", "close": 46.04, "volume": 670193.0}, {"date": "2024-04-01", "close": 44.91, "volume": 573403.0}, {"date": "2024-04-02", "close": 44.26, "volume": 477825.0}, {"date": "2024-04-03", "close": 43.95, "volume": 492928.0}, {"date": "2024-04-04", "close": 43.75, "volume": 627095.0}, {"date": "2024-04-05", "close": 43.89, "volume": 408125.0}, {"date": "2024-04-08", "close": 44.5, "volume": 329440.0}, {"date": "2024-04-09", "close": 45.07, "volume": 363404.0}, {"date": "2024-04-10", "close": 43.0, "volume": 598959.0}, {"date": "2024-04-11", "close": 43.15, "volume": 445780.0}, {"date": "2024-04-12", "close": 42.56, "volume": 343276.0}, {"date": "2024-04-15", "close": 42.6, "volume": 687631.0}, {"date": "2024-04-16", "close": 42.01, "volume": 559439.0}, {"date": "2024-04-17", "close": 42.66, "volume": 1097614.0}, {"date": "2024-04-18", "close": 42.73, "volume": 652438.0}, {"date": "2024-04-19", "close": 44.27, "volume": 601286.0}, {"date": "2024-04-22", "close": 45.28, "volume": 522048.0}, {"date": "2024-04-23", "close": 46.0, "volume": 395028.0}, {"date": "2024-04-24", "close": 46.47, "volume": 516436.0}, {"date": "2024-04-25", "close": 46.18, "volume": 555993.0}, {"date": "2024-04-26", "close": 46.74, "volume": 666278.0}, {"date": "2024-04-29", "close": 46.55, "volume": 576260.0}, {"date": "2024-04-30", "close": 45.39, "volume": 312857.0}, {"date": "2024-05-01", "close": 46.34, "volume": 463780.0}, {"date": "2024-05-02", "close": 47.18, "volume": 354297.0}, {"date": "2024-05-03", "close": 47.57, "volume": 285455.0}, {"date": "2024-05-06", "close": 48.59, "volume": 341945.0}, {"date": "2024-05-07", "close": 48.28, "volume": 479470.0}, {"date": "2024-05-08", "close": 47.96, "volume": 365677.0}, {"date": "2024-05-09", "close": 47.76, "volume": 556678.0}, {"date": "2024-05-10", "close": 47.75, "volume": 475043.0}, {"date": "2024-05-13", "close": 47.42, "volume": 396759.0}, {"date": "2024-05-14", "close": 48.36, "volume": 385583.0}, {"date": "2024-05-15", "close": 48.58, "volume": 296370.0}, {"date": "2024-05-16", "close": 47.94, "volume": 529223.0}, {"date": "2024-05-17", "close": 47.86, "volume": 313386.0}, {"date": "2024-05-20", "close": 47.31, "volume": 305748.0}, {"date": "2024-05-21", "close": 47.28, "volume": 345093.0}, {"date": "2024-05-22", "close": 46.86, "volume": 307323.0}, {"date": "2024-05-23", "close": 45.91, "volume": 339611.0}, {"date": "2024-05-24", "close": 46.35, "volume": 334952.0}, {"date": "2024-05-28", "close": 45.86, "volume": 245066.0}, {"date": "2024-05-29", "close": 45.04, "volume": 307895.0}, {"date": "2024-05-30", "close": 46.01, "volume": 240608.0}, {"date": "2024-05-31", "close": 46.73, "volume": 494013.0}, {"date": "2024-06-03", "close": 45.86, "volume": 390666.0}, {"date": "2024-06-04", "close": 45.39, "volume": 325464.0}, {"date": "2024-06-05", "close": 45.19, "volume": 219335.0}, {"date": "2024-06-06", "close": 45.94, "volume": 452148.0}, {"date": "2024-06-07", "close": 46.49, "volume": 702823.0}, {"date": "2024-06-10", "close": 45.19, "volume": 611396.0}, {"date": "2024-06-11", "close": 44.71, "volume": 366765.0}, {"date": "2024-06-12", "close": 45.95, "volume": 354149.0}, {"date": "2024-06-13", "close": 44.92, "volume": 368584.0}, {"date": "2024-06-14", "close": 43.96, "volume": 533346.0}, {"date": "2024-06-17", "close": 44.81, "volume": 454524.0}, {"date": "2024-06-18", "close": 44.67, "volume": 409226.0}, {"date": "2024-06-20", "close": 44.76, "volume": 350609.0}, {"date": "2024-06-21", "close": 45.0, "volume": 1481762.0}, {"date": "2024-06-24", "close": 45.8, "volume": 405468.0}, {"date": "2024-06-25", "close": 45.39, "volume": 261733.0}, {"date": "2024-06-26", "close": 45.93, "volume": 447998.0}, {"date": "2024-06-27", "close": 46.37, "volume": 252578.0}, {"date": "2024-06-28", "close": 47.83, "volume": 952261.0}, {"date": "2024-07-01", "close": 47.27, "volume": 366685.0}, {"date": "2024-07-02", "close": 47.48, "volume": 282399.0}, {"date": "2024-07-03", "close": 46.66, "volume": 214940.0}, {"date": "2024-07-05", "close": 45.83, "volume": 271161.0}, {"date": "2024-07-08", "close": 45.51, "volume": 440796.0}, {"date": "2024-07-09", "close": 46.57, "volume": 356800.0}, {"date": "2024-07-10", "close": 47.61, "volume": 272854.0}, {"date": "2024-07-11", "close": 49.87, "volume": 460267.0}, {"date": "2024-07-12", "close": 49.59, "volume": 559699.0}, {"date": "2024-07-15", "close": 51.1, "volume": 661825.0}, {"date": "2024-07-16", "close": 53.69, "volume": 1185736.0}, {"date": "2024-07-17", "close": 54.54, "volume": 1660350.0}, {"date": "2024-07-18", "close": 53.19, "volume": 979146.0}, {"date": "2024-07-19", "close": 53.63, "volume": 457435.0}, {"date": "2024-07-22", "close": 55.4, "volume": 524370.0}, {"date": "2024-07-23", "close": 56.14, "volume": 503568.0}, {"date": "2024-07-24", "close": 55.14, "volume": 652477.0}, {"date": "2024-07-25", "close": 56.4, "volume": 622238.0}, {"date": "2024-07-26", "close": 57.12, "volume": 661233.0}, {"date": "2024-07-29", "close": 55.55, "volume": 660297.0}, {"date": "2024-07-30", "close": 54.87, "volume": 858904.0}, {"date": "2024-07-31", "close": 54.73, "volume": 682251.0}, {"date": "2024-08-01", "close": 51.94, "volume": 981856.0}, {"date": "2024-08-02", "close": 50.0, "volume": 871319.0}, {"date": "2024-08-05", "close": 47.72, "volume": 632288.0}, {"date": "2024-08-06", "close": 47.87, "volume": 708786.0}, {"date": "2024-08-07", "close": 47.61, "volume": 302577.0}, {"date": "2024-08-08", "close": 48.71, "volume": 343547.0}, {"date": "2024-08-09", "close": 48.68, "volume": 372196.0}, {"date": "2024-08-12", "close": 47.71, "volume": 581013.0}, {"date": "2024-08-13", "close": 48.42, "volume": 514901.0}, {"date": "2024-08-14", "close": 48.18, "volume": 285422.0}, {"date": "2024-08-15", "close": 49.48, "volume": 462122.0}, {"date": "2024-08-16", "close": 49.77, "volume": 337699.0}, {"date": "2024-08-19", "close": 50.57, "volume": 242543.0}, {"date": "2024-08-20", "close": 49.75, "volume": 236038.0}, {"date": "2024-08-21", "close": 50.12, "volume": 587933.0}, {"date": "2024-08-22", "close": 50.43, "volume": 664445.0}, {"date": "2024-08-23", "close": 52.46, "volume": 1026868.0}, {"date": "2024-08-26", "close": 52.35, "volume": 423585.0}, {"date": "2024-08-27", "close": 52.08, "volume": 266087.0}, {"date": "2024-08-28", "close": 53.09, "volume": 380277.0}, {"date": "2024-08-29", "close": 53.22, "volume": 416665.0}, {"date": "2024-08-30", "close": 53.73, "volume": 352414.0}, {"date": "2024-09-03", "close": 53.2, "volume": 446833.0}, {"date": "2024-09-04", "close": 52.5, "volume": 408045.0}, {"date": "2024-09-05", "close": 51.23, "volume": 453172.0}, {"date": "2024-09-06", "close": 49.98, "volume": 398390.0}, {"date": "2024-09-09", "close": 49.97, "volume": 500902.0}, {"date": "2024-09-10", "close": 49.31, "volume": 383515.0}, {"date": "2024-09-11", "close": 48.49, "volume": 477740.0}, {"date": "2024-09-12", "close": 48.61, "volume": 516541.0}, {"date": "2024-09-13", "close": 49.8, "volume": 518528.0}, {"date": "2024-09-16", "close": 50.06, "volume": 609357.0}, {"date": "2024-09-17", "close": 50.51, "volume": 510913.0}, {"date": "2024-09-18", "close": 50.79, "volume": 523005.0}, {"date": "2024-09-19", "close": 52.26, "volume": 420019.0}, {"date": "2024-09-20", "close": 51.43, "volume": 1559185.0}, {"date": "2024-09-23", "close": 51.35, "volume": 318922.0}, {"date": "2024-09-24", "close": 50.68, "volume": 650652.0}, {"date": "2024-09-25", "close": 49.9, "volume": 427307.0}, {"date": "2024-09-26", "close": 51.3, "volume": 563106.0}, {"date": "2024-09-27", "close": 50.43, "volume": 623252.0}, {"date": "2024-09-30", "close": 51.17, "volume": 382015.0}, {"date": "2024-10-01", "close": 49.2, "volume": 370893.0}, {"date": "2024-10-02", "close": 49.12, "volume": 291088.0}, {"date": "2024-10-03", "close": 49.61, "volume": 365352.0}, {"date": "2024-10-04", "close": 50.73, "volume": 393019.0}, {"date": "2024-10-07", "close": 50.74, "volume": 432246.0}, {"date": "2024-10-08", "close": 50.12, "volume": 485460.0}, {"date": "2024-10-09", "close": 50.82, "volume": 417353.0}, {"date": "2024-10-10", "close": 51.0, "volume": 401241.0}, {"date": "2024-10-11", "close": 52.5, "volume": 433030.0}, {"date": "2024-10-14", "close": 53.035, "volume": 378679.0}, {"date": "2024-10-15", "close": 53.77, "volume": 733457.0}, {"date": "2024-10-16", "close": 53.32, "volume": 978281.0}, {"date": "2024-10-17", "close": 53.47, "volume": 608154.0}, {"date": "2024-10-18", "close": 52.18, "volume": 545490.0}, {"date": "2024-10-21", "close": 50.96, "volume": 579680.0}, {"date": "2024-10-22", "close": 51.69, "volume": 355760.0}, {"date": "2024-10-23", "close": 51.33, "volume": 618638.0}, {"date": "2024-10-24", "close": 51.78, "volume": 533594.0}, {"date": "2024-10-25", "close": 51.59, "volume": 878487.0}, {"date": "2024-10-28", "close": 53.07, "volume": 468331.0}, {"date": "2024-10-29", "close": 52.5, "volume": 397326.0}, {"date": "2024-10-30", "close": 53.14, "volume": 410430.0}, {"date": "2024-10-31", "close": 52.08, "volume": 416414.0}, {"date": "2024-11-01", "close": 52.04, "volume": 342508.0}, {"date": "2024-11-04", "close": 51.39, "volume": 390910.0}, {"date": "2024-11-05", "close": 52.59, "volume": 429218.0}, {"date": "2024-11-06", "close": 60.9, "volume": 1392025.0}, {"date": "2024-11-07", "close": 58.5, "volume": 1011857.0}, {"date": "2024-11-08", "close": 58.63, "volume": 530659.0}, {"date": "2024-11-11", "close": 60.25, "volume": 593254.0}, {"date": "2024-11-12", "close": 60.1, "volume": 536691.0}, {"date": "2024-11-13", "close": 59.79, "volume": 439419.0}, {"date": "2024-11-14", "close": 59.41, "volume": 434209.0}, {"date": "2024-11-15", "close": 58.45, "volume": 508068.0}, {"date": "2024-11-18", "close": 57.47, "volume": 704628.0}, {"date": "2024-11-19", "close": 57.2, "volume": 470503.0}, {"date": "2024-11-20", "close": 57.27, "volume": 386008.0}, {"date": "2024-11-21", "close": 57.9, "volume": 306530.0}, {"date": "2024-11-22", "close": 59.97, "volume": 531156.0}, {"date": "2024-11-25", "close": 61.04, "volume": 959792.0}, {"date": "2024-11-26", "close": 60.34, "volume": 594006.0}, {"date": "2024-11-27", "close": 59.94, "volume": 251244.0}, {"date": "2024-11-29", "close": 59.38, "volume": 191065.0}, {"date": "2024-12-02", "close": 59.52, "volume": 425486.0}, {"date": "2024-12-03", "close": 58.62, "volume": 416082.0}, {"date": "2024-12-04", "close": 59.56, "volume": 426275.0}, {"date": "2024-12-05", "close": 58.54, "volume": 226635.0}, {"date": "2024-12-06", "close": 58.965, "volume": 302230.0}, {"date": "2024-12-09", "close": 58.24, "volume": 304741.0}, {"date": "2024-12-10", "close": 58.15, "volume": 512849.0}, {"date": "2024-12-11", "close": 58.32, "volume": 409691.0}, {"date": "2024-12-12", "close": 57.69, "volume": 407566.0}, {"date": "2024-12-13", "close": 57.78, "volume": 473892.0}, {"date": "2024-12-16", "close": 58.48, "volume": 530563.0}, {"date": "2024-12-17", "close": 56.97, "volume": 475344.0}, {"date": "2024-12-18", "close": 53.69, "volume": 624137.0}, {"date": "2024-12-19", "close": 53.25, "volume": 678890.0}, {"date": "2024-12-20", "close": 54.38, "volume": 1962566.0}, {"date": "2024-12-23", "close": 54.73, "volume": 434529.0}, {"date": "2024-12-24", "close": 55.26, "volume": 111491.0}, {"date": "2024-12-26", "close": 55.43, "volume": 275322.0}, {"date": "2024-12-27", "close": 54.85, "volume": 474876.0}, {"date": "2024-12-30", "close": 54.71, "volume": 405433.0}, {"date": "2024-12-31", "close": 54.72, "volume": 295053.0}, {"date": "2025-01-02", "close": 54.02, "volume": 686105.0}, {"date": "2025-01-03", "close": 55.27, "volume": 666895.0}, {"date": "2025-01-06", "close": 55.74, "volume": 552657.0}, {"date": "2025-01-07", "close": 55.14, "volume": 528796.0}, {"date": "2025-01-08", "close": 55.63, "volume": 446860.0}, {"date": "2025-01-10", "close": 54.6, "volume": 705813.0}, {"date": "2025-01-13", "close": 55.47, "volume": 720559.0}, {"date": "2025-01-14", "close": 57.63, "volume": 754403.0}, {"date": "2025-01-15", "close": 59.46, "volume": 846657.0}, {"date": "2025-01-16", "close": 58.46, "volume": 646136.0}, {"date": "2025-01-17", "close": 59.1, "volume": 976981.0}, {"date": "2025-01-21", "close": 60.74, "volume": 811862.0}, {"date": "2025-01-22", "close": 59.72, "volume": 1549475.0}, {"date": "2025-01-23", "close": 59.41, "volume": 655283.0}, {"date": "2025-01-24", "close": 58.97, "volume": 838075.0}, {"date": "2025-01-27", "close": 59.45, "volume": 630452.0}, {"date": "2025-01-28", "close": 59.6, "volume": 690299.0}, {"date": "2025-01-29", "close": 59.4, "volume": 579394.0}, {"date": "2025-01-30", "close": 59.96, "volume": 382447.0}, {"date": "2025-01-31", "close": 59.74, "volume": 649879.0}, {"date": "2025-02-03", "close": 58.84, "volume": 629805.0}, {"date": "2025-02-04", "close": 60.09, "volume": 425999.0}, {"date": "2025-02-05", "close": 60.52, "volume": 372113.0}, {"date": "2025-02-06", "close": 61.03, "volume": 502658.0}, {"date": "2025-02-07", "close": 60.29, "volume": 520580.0}, {"date": "2025-02-10", "close": 59.86, "volume": 514497.0}, {"date": "2025-02-11", "close": 60.27, "volume": 686935.0}, {"date": "2025-02-12", "close": 59.1, "volume": 686568.0}, {"date": "2025-02-13", "close": 60.13, "volume": 661557.0}, {"date": "2025-02-14", "close": 59.93, "volume": 585716.0}, {"date": "2025-02-18", "close": 59.78, "volume": 560744.0}, {"date": "2025-02-19", "close": 58.83, "volume": 651460.0}, {"date": "2025-02-20", "close": 58.12, "volume": 519538.0}, {"date": "2025-02-21", "close": 56.82, "volume": 561768.0}, {"date": "2025-02-24", "close": 56.08, "volume": 633499.0}, {"date": "2025-02-25", "close": 56.31, "volume": 850363.0}, {"date": "2025-02-26", "close": 56.19, "volume": 451963.0}, {"date": "2025-02-27", "close": 56.22, "volume": 420882.0}, {"date": "2025-02-28", "close": 57.13, "volume": 776955.0}, {"date": "2025-03-03", "close": 56.42, "volume": 674352.0}, {"date": "2025-03-04", "close": 54.49, "volume": 584954.0}, {"date": "2025-03-05", "close": 53.69, "volume": 642108.0}, {"date": "2025-03-06", "close": 53.05, "volume": 611401.0}, {"date": "2025-03-07", "close": 53.0, "volume": 724002.0}, {"date": "2025-03-10", "close": 50.5, "volume": 1031560.0}, {"date": "2025-03-11", "close": 49.81, "volume": 638315.0}, {"date": "2025-03-12", "close": 50.36, "volume": 526876.0}, {"date": "2025-03-13", "close": 49.61, "volume": 439464.0}, {"date": "2025-03-14", "close": 51.21, "volume": 561810.0}, {"date": "2025-03-17", "close": 51.4, "volume": 622487.0}, {"date": "2025-03-18", "close": 51.58, "volume": 459229.0}, {"date": "2025-03-19", "close": 52.34, "volume": 599445.0}, {"date": "2025-03-20", "close": 51.98, "volume": 953883.0}, {"date": "2025-03-21", "close": 52.3, "volume": 3066472.0}, {"date": "2025-03-24", "close": 54.26, "volume": 924460.0}, {"date": "2025-03-25", "close": 53.83, "volume": 822019.0}, {"date": "2025-03-26", "close": 54.1, "volume": 622990.0}, {"date": "2025-03-27", "close": 53.55, "volume": 667054.0}, {"date": "2025-03-28", "close": 51.86, "volume": 479397.0}, {"date": "2025-03-31", "close": 52.45, "volume": 707298.0}, {"date": "2025-04-01", "close": 51.86, "volume": 414187.0}, {"date": "2025-04-02", "close": 52.97, "volume": 730562.0}, {"date": "2025-04-03", "close": 47.53, "volume": 1172628.0}, {"date": "2025-04-04", "close": 46.05, "volume": 1352085.0}, {"date": "2025-04-07", "close": 46.12, "volume": 1415778.0}, {"date": "2025-04-08", "close": 46.2, "volume": 1432748.0}, {"date": "2025-04-09", "close": 49.99, "volume": 1537437.0}, {"date": "2025-04-10", "close": 46.62, "volume": 1081435.0}, {"date": "2025-04-11", "close": 46.61, "volume": 619344.0}, {"date": "2025-04-14", "close": 47.63, "volume": 915707.0}, {"date": "2025-04-15", "close": 48.69, "volume": 950478.0}, {"date": "2025-04-16", "close": 48.52, "volume": 1391118.0}, {"date": "2025-04-17", "close": 48.65, "volume": 1045051.0}, {"date": "2025-04-21", "close": 48.18, "volume": 672226.0}, {"date": "2025-04-22", "close": 49.96, "volume": 620494.0}, {"date": "2025-04-23", "close": 50.83, "volume": 743283.0}, {"date": "2025-04-24", "close": 52.3, "volume": 509490.0}, {"date": "2025-04-25", "close": 52.01, "volume": 553497.0}, {"date": "2025-04-28", "close": 52.19, "volume": 454310.0}, {"date": "2025-04-29", "close": 52.87, "volume": 479172.0}, {"date": "2025-04-30", "close": 52.09, "volume": 742414.0}, {"date": "2025-05-01", "close": 52.71, "volume": 642755.0}, {"date": "2025-05-02", "close": 54.08, "volume": 424967.0}, {"date": "2025-05-05", "close": 53.94, "volume": 540526.0}, {"date": "2025-05-06", "close": 53.37, "volume": 409104.0}, {"date": "2025-05-07", "close": 53.79, "volume": 543629.0}, {"date": "2025-05-08", "close": 55.05, "volume": 443258.0}, {"date": "2025-05-09", "close": 54.68, "volume": 544125.0}, {"date": "2025-05-12", "close": 57.58, "volume": 983819.0}, {"date": "2025-05-13", "close": 58.03, "volume": 1186779.0}, {"date": "2025-05-14", "close": 57.32, "volume": 583047.0}, {"date": "2025-05-15", "close": 57.0, "volume": 542153.0}, {"date": "2025-05-16", "close": 56.77, "volume": 754636.0}, {"date": "2025-05-19", "close": 56.89, "volume": 441918.0}, {"date": "2025-05-20", "close": 56.44, "volume": 344518.0}, {"date": "2025-05-21", "close": 54.54, "volume": 367111.0}, {"date": "2025-05-22", "close": 54.85, "volume": 400313.0}, {"date": "2025-05-23", "close": 54.25, "volume": 509125.0}, {"date": "2025-05-27", "close": 55.83, "volume": 444763.0}, {"date": "2025-05-28", "close": 54.77, "volume": 393240.0}, {"date": "2025-05-29", "close": 55.16, "volume": 245251.0}, {"date": "2025-05-30", "close": 54.67, "volume": 564700.0}, {"date": "2025-06-02", "close": 54.28, "volume": 357558.0}, {"date": "2025-06-03", "close": 55.12, "volume": 366850.0}, {"date": "2025-06-04", "close": 54.12, "volume": 380211.0}, {"date": "2025-06-05", "close": 53.24, "volume": 536273.0}, {"date": "2025-06-06", "close": 54.51, "volume": 512877.0}, {"date": "2025-06-09", "close": 54.96, "volume": 598751.0}, {"date": "2025-06-10", "close": 55.58, "volume": 360911.0}, {"date": "2025-06-11", "close": 54.91, "volume": 1087478.0}, {"date": "2025-06-12", "close": 55.2, "volume": 775099.0}, {"date": "2025-06-13", "close": 53.78, "volume": 932706.0}, {"date": "2025-06-16", "close": 53.93, "volume": 498515.0}, {"date": "2025-06-17", "close": 53.18, "volume": 700526.0}, {"date": "2025-06-18", "close": 53.61, "volume": 765126.0}, {"date": "2025-06-20", "close": 53.94, "volume": 1848635.0}, {"date": "2025-06-23", "close": 55.36, "volume": 771628.0}, {"date": "2025-06-24", "close": 56.14, "volume": 651415.0}, {"date": "2025-06-25", "close": 55.91, "volume": 304316.0}, {"date": "2025-06-26", "close": 57.44, "volume": 547330.0}, {"date": "2025-06-27", "close": 57.65, "volume": 700116.0}, {"date": "2025-06-30", "close": 57.4, "volume": 610480.0}, {"date": "2025-07-01", "close": 59.31, "volume": 750755.0}, {"date": "2025-07-02", "close": 60.51, "volume": 637976.0}, {"date": "2025-07-03", "close": 61.07, "volume": 315354.0}, {"date": "2025-07-07", "close": 59.95, "volume": 1229469.0}, {"date": "2025-07-08", "close": 60.77, "volume": 624319.0}, {"date": "2025-07-09", "close": 61.28, "volume": 857164.0}, {"date": "2025-07-10", "close": 61.84, "volume": 671448.0}, {"date": "2025-07-11", "close": 59.58, "volume": 1077418.0}, {"date": "2025-07-14", "close": 60.23, "volume": 927501.0}, {"date": "2025-07-15", "close": 58.22, "volume": 1474533.0}, {"date": "2025-07-16", "close": 59.42, "volume": 1868974.0}, {"date": "2025-07-17", "close": 60.24, "volume": 1163915.0}, {"date": "2025-07-18", "close": 60.21, "volume": 1437146.0}, {"date": "2025-07-21", "close": 60.38, "volume": 840724.0}, {"date": "2025-07-22", "close": 60.83, "volume": 743046.0}, {"date": "2025-07-23", "close": 61.31, "volume": 666611.0}, {"date": "2025-07-24", "close": 60.51, "volume": 789584.0}, {"date": "2025-07-25", "close": 60.86, "volume": 714532.0}, {"date": "2025-07-28", "close": 60.69, "volume": 639340.0}, {"date": "2025-07-29", "close": 60.5, "volume": 525839.0}, {"date": "2025-07-30", "close": 60.25, "volume": 756981.0}, {"date": "2025-07-31", "close": 59.72, "volume": 1155890.0}, {"date": "2025-08-01", "close": 57.64, "volume": 798774.0}, {"date": "2025-08-04", "close": 58.89, "volume": 704337.0}, {"date": "2025-08-05", "close": 58.81, "volume": 483514.0}, {"date": "2025-08-06", "close": 58.61, "volume": 447980.0}, {"date": "2025-08-07", "close": 57.63, "volume": 456526.0}, {"date": "2025-08-08", "close": 58.25, "volume": 587495.0}, {"date": "2025-08-11", "close": 58.24, "volume": 563028.0}, {"date": "2025-08-12", "close": 60.28, "volume": 528356.0}, {"date": "2025-08-13", "close": 61.26, "volume": 581651.0}, {"date": "2025-08-14", "close": 61.23, "volume": 432631.0}, {"date": "2025-08-15", "close": 59.86, "volume": 556356.0}, {"date": "2025-08-18", "close": 60.68, "volume": 648255.0}, {"date": "2025-08-19", "close": 60.57, "volume": 1086695.0}, {"date": "2025-08-20", "close": 60.46, "volume": 623163.0}, {"date": "2025-08-21", "close": 60.28, "volume": 628609.0}, {"date": "2025-08-22", "close": 63.49, "volume": 1155526.0}, {"date": "2025-08-25", "close": 62.68, "volume": 444510.0}, {"date": "2025-08-26", "close": 63.54, "volume": 593543.0}, {"date": "2025-08-27", "close": 63.52, "volume": 657780.0}, {"date": "2025-08-28", "close": 63.12, "volume": 453481.0}, {"date": "2025-08-29", "close": 62.92, "volume": 421207.0}, {"date": "2025-09-02", "close": 62.26, "volume": 1014110.0}, {"date": "2025-09-03", "close": 62.35, "volume": 436178.0}, {"date": "2025-09-04", "close": 63.53, "volume": 359452.0}, {"date": "2025-09-05", "close": 62.72, "volume": 853421.0}, {"date": "2025-09-08", "close": 62.9, "volume": 539690.0}, {"date": "2025-09-09", "close": 62.67, "volume": 936605.0}, {"date": "2025-09-10", "close": 63.16, "volume": 756390.0}, {"date": "2025-09-11", "close": 63.47, "volume": 959134.0}, {"date": "2025-09-12", "close": 63.22, "volume": 763976.0}, {"date": "2025-09-15", "close": 63.07, "volume": 1249271.0}, {"date": "2025-09-16", "close": 62.59, "volume": 957800.0}, {"date": "2025-09-17", "close": 63.12, "volume": 1042557.0}, {"date": "2025-09-18", "close": 64.31, "volume": 864502.0}, {"date": "2025-09-19", "close": 63.67, "volume": 1880055.0}, {"date": "2025-09-22", "close": 62.53, "volume": 1048564.0}, {"date": "2025-09-23", "close": 62.85, "volume": 928206.0}, {"date": "2025-09-24", "close": 62.84, "volume": 825541.0}, {"date": "2025-09-25", "close": 63.02, "volume": 646083.0}, {"date": "2025-09-26", "close": 63.26, "volume": 826588.0}, {"date": "2025-09-29", "close": 62.48, "volume": 811553.0}, {"date": "2025-09-30", "close": 62.61, "volume": 655456.0}, {"date": "2025-10-01", "close": 62.46, "volume": 827568.0}, {"date": "2025-10-02", "close": 62.06, "volume": 884273.0}, {"date": "2025-10-03", "close": 62.5, "volume": 773765.0}, {"date": "2025-10-06", "close": 63.08, "volume": 831399.0}, {"date": "2025-10-07", "close": 63.05, "volume": 750508.0}, {"date": "2025-10-08", "close": 62.83, "volume": 477722.0}, {"date": "2025-10-09", "close": 61.76, "volume": 541883.0}, {"date": "2025-10-10", "close": 59.01, "volume": 996542.0}, {"date": "2025-10-13", "close": 60.49, "volume": 993491.0}, {"date": "2025-10-14", "close": 62.53, "volume": 1245481.0}, {"date": "2025-10-15", "close": 58.76, "volume": 2293687.0}, {"date": "2025-10-16", "close": 54.52, "volume": 1299412.0}, {"date": "2025-10-17", "close": 55.27, "volume": 1371123.0}, {"date": "2025-10-20", "close": 56.57, "volume": 723827.0}, {"date": "2025-10-21", "close": 56.74, "volume": 804708.0}, {"date": "2025-10-22", "close": 56.19, "volume": 1049019.0}, {"date": "2025-10-23", "close": 55.73, "volume": 885508.0}, {"date": "2025-10-24", "close": 55.7, "volume": 896551.0}, {"date": "2025-10-27", "close": 56.5, "volume": 1132813.0}, {"date": "2025-10-28", "close": 56.88, "volume": 997417.0}, {"date": "2025-10-29", "close": 56.31, "volume": 1075920.0}, {"date": "2025-10-30", "close": 56.14, "volume": 927431.0}, {"date": "2025-10-31", "close": 57.11, "volume": 1395896.0}, {"date": "2025-11-03", "close": 57.74, "volume": 1176853.0}, {"date": "2025-11-04", "close": 57.64, "volume": 1124984.0}, {"date": "2025-11-05", "close": 58.71, "volume": 1143743.0}, {"date": "2025-11-06", "close": 58.05, "volume": 940799.0}, {"date": "2025-11-07", "close": 58.77, "volume": 1015925.0}, {"date": "2025-11-10", "close": 58.78, "volume": 779340.0}, {"date": "2025-11-11", "close": 59.02, "volume": 600951.0}, {"date": "2025-11-12", "close": 59.33, "volume": 843049.0}, {"date": "2025-11-13", "close": 58.81, "volume": 957516.0}, {"date": "2025-11-14", "close": 58.67, "volume": 748724.0}, {"date": "2025-11-17", "close": 56.22, "volume": 627666.0}, {"date": "2025-11-18", "close": 56.72, "volume": 793479.0}, {"date": "2025-11-19", "close": 56.86, "volume": 841484.0}, {"date": "2025-11-20", "close": 56.86, "volume": 707028.0}, {"date": "2025-11-21", "close": 59.35, "volume": 1211230.0}, {"date": "2025-11-24", "close": 59.09, "volume": 578426.0}, {"date": "2025-11-25", "close": 60.77, "volume": 576719.0}, {"date": "2025-11-26", "close": 60.765, "volume": 514654.0}, {"date": "2025-11-28", "close": 60.59, "volume": 447761.0}, {"date": "2025-12-01", "close": 61.97, "volume": 924113.0}, {"date": "2025-12-02", "close": 61.61, "volume": 612369.0}, {"date": "2025-12-03", "close": 62.93, "volume": 854358.0}, {"date": "2025-12-04", "close": 63.55, "volume": 521511.0}, {"date": "2025-12-05", "close": 63.28, "volume": 498204.0}, {"date": "2025-12-08", "close": 63.6, "volume": 926080.0}, {"date": "2025-12-09", "close": 63.31, "volume": 783359.0}, {"date": "2025-12-10", "close": 65.71, "volume": 1051942.0}, {"date": "2025-12-11", "close": 65.84, "volume": 815392.0}, {"date": "2025-12-12", "close": 65.62, "volume": 755879.0}, {"date": "2025-12-15", "close": 66.22, "volume": 886397.0}, {"date": "2025-12-16", "close": 65.76, "volume": 946446.0}, {"date": "2025-12-17", "close": 66.05, "volume": 829935.0}, {"date": "2025-12-18", "close": 65.88, "volume": 809523.0}, {"date": "2025-12-19", "close": 65.82, "volume": 2199139.0}, {"date": "2025-12-22", "close": 65.9, "volume": 456396.0}, {"date": "2025-12-23", "close": 65.66, "volume": 390621.0}, {"date": "2025-12-24", "close": 65.36, "volume": 243331.0}, {"date": "2025-12-26", "close": 65.21, "volume": 274006.0}, {"date": "2025-12-29", "close": 64.7, "volume": 368300.0}, {"date": "2025-12-30", "close": 64.4, "volume": 506602.0}, {"date": "2025-12-31", "close": 63.68, "volume": 808604.0}, {"date": "2026-01-02", "close": 64.46, "volume": 607285.0}, {"date": "2026-01-05", "close": 66.37, "volume": 675010.0}, {"date": "2026-01-06", "close": 66.88, "volume": 493995.0}, {"date": "2026-01-07", "close": 66.51, "volume": 447622.0}, {"date": "2026-01-08", "close": 67.95, "volume": 1113150.0}, {"date": "2026-01-09", "close": 68.07, "volume": 974462.0}, {"date": "2026-01-12", "close": 67.93, "volume": 1031616.0}, {"date": "2026-01-13", "close": 66.94, "volume": 790521.0}, {"date": "2026-01-14", "close": 67.43, "volume": 650829.0}, {"date": "2026-01-15", "close": 68.42, "volume": 1015256.0}, {"date": "2026-01-16", "close": 68.34, "volume": 650713.0}, {"date": "2026-01-20", "close": 67.6, "volume": 666676.0}, {"date": "2026-01-21", "close": 69.21, "volume": 1588699.0}, {"date": "2026-01-22", "close": 69.21, "volume": 1118079.0}, {"date": "2026-01-23", "close": 67.17, "volume": 1119213.0}, {"date": "2026-01-26", "close": 67.42, "volume": 1008711.0}, {"date": "2026-01-27", "close": 67.44, "volume": 747530.0}, {"date": "2026-01-28", "close": 67.29, "volume": 827796.0}, {"date": "2026-01-29", "close": 68.78, "volume": 879545.0}, {"date": "2026-01-30", "close": 68.8, "volume": 1161978.0}, {"date": "2026-02-02", "close": 69.74, "volume": 984210.0}, {"date": "2026-02-03", "close": 71.94, "volume": 1101383.0}, {"date": "2026-02-04", "close": 73.66, "volume": 1279728.0}, {"date": "2026-02-05", "close": 73.7, "volume": 1104941.0}, {"date": "2026-02-06", "close": 74.41, "volume": 818055.0}, {"date": "2026-02-09", "close": 73.57, "volume": 654901.0}, {"date": "2026-02-10", "close": 71.99, "volume": 640717.0}, {"date": "2026-02-11", "close": 71.41, "volume": 666705.0}, {"date": "2026-02-12", "close": 70.61, "volume": 535893.0}, {"date": "2026-02-13", "close": 71.16, "volume": 647256.0}, {"date": "2026-02-17", "close": 70.79, "volume": 546851.0}, {"date": "2026-02-18", "close": 70.76, "volume": 461500.0}, {"date": "2026-02-19", "close": 70.27, "volume": 444714.0}, {"date": "2026-02-20", "close": 71.18, "volume": 494174.0}, {"date": "2026-02-23", "close": 67.91, "volume": 804140.0}, {"date": "2026-02-24", "close": 67.67, "volume": 1037394.0}, {"date": "2026-02-25", "close": 69.09, "volume": 606565.0}, {"date": "2026-02-26", "close": 69.94, "volume": 709786.0}, {"date": "2026-02-27", "close": 65.81, "volume": 865900.0}, {"date": "2026-03-02", "close": 66.9, "volume": 724987.0}, {"date": "2026-03-03", "close": 66.0, "volume": 780301.0}, {"date": "2026-03-04", "close": 66.19, "volume": 635749.0}, {"date": "2026-03-05", "close": 64.92, "volume": 689585.0}, {"date": "2026-03-06", "close": 62.86, "volume": 766997.0}, {"date": "2026-03-09", "close": 62.73, "volume": 1067658.0}, {"date": "2026-03-10", "close": 62.39, "volume": 1166543.0}, {"date": "2026-03-11", "close": 62.57, "volume": 1473110.0}, {"date": "2026-03-12", "close": 62.1, "volume": 910047.0}, {"date": "2026-03-13", "close": 61.91, "volume": 823169.0}, {"date": "2026-03-16", "close": 62.17, "volume": 645759.0}, {"date": "2026-03-17", "close": 61.84, "volume": 724562.0}, {"date": "2026-03-18", "close": 60.96, "volume": 1209083.0}, {"date": "2026-03-19", "close": 61.24, "volume": 709084.0}, {"date": "2026-03-20", "close": 61.29, "volume": 2225851.0}, {"date": "2026-03-23", "close": 62.72, "volume": 1581276.0}, {"date": "2026-03-24", "close": 63.41, "volume": 1334367.0}, {"date": "2026-03-25", "close": 63.79, "volume": 609786.0}, {"date": "2026-03-26", "close": 63.44, "volume": 648372.0}, {"date": "2026-03-27", "close": 62.26, "volume": 879284.0}, {"date": "2026-03-30", "close": 62.38, "volume": 1129019.0}, {"date": "2026-03-31", "close": 63.59, "volume": 965050.0}, {"date": "2026-04-01", "close": 64.11, "volume": 799987.0}, {"date": "2026-04-02", "close": 64.29, "volume": 505434.0}, {"date": "2026-04-06", "close": 65.05, "volume": 600642.0}, {"date": "2026-04-07", "close": 65.17, "volume": 951586.0}, {"date": "2026-04-08", "close": 67.01, "volume": 892730.0}, {"date": "2026-04-09", "close": 68.27, "volume": 760495.0}, {"date": "2026-04-10", "close": 67.23, "volume": 430289.0}, {"date": "2026-04-13", "close": 67.58, "volume": 791157.0}, {"date": "2026-04-14", "close": 66.97, "volume": 676408.0}, {"date": "2026-04-15", "close": 67.03, "volume": 931331.0}, {"date": "2026-04-16", "close": 66.76, "volume": 588637.0}, {"date": "2026-04-17", "close": 68.74, "volume": 827491.0}, {"date": "2026-04-20", "close": 69.35, "volume": 1042754.0}, {"date": "2026-04-21", "close": 68.49, "volume": 1310156.0}, {"date": "2026-04-22", "close": 67.34, "volume": 1189494.0}, {"date": "2026-04-23", "close": 68.62, "volume": 776981.0}, {"date": "2026-04-24", "close": 66.83, "volume": 735506.0}, {"date": "2026-04-27", "close": 67.64, "volume": 700668.0}, {"date": "2026-04-28", "close": 67.41, "volume": 710682.0}, {"date": "2026-04-29", "close": 66.63, "volume": 673623.0}, {"date": "2026-04-30", "close": 67.51, "volume": 1131787.0}, {"date": "2026-05-01", "close": 67.17, "volume": 386683.0}, {"date": "2026-05-04", "close": 66.39, "volume": 365740.0}, {"date": "2026-05-05", "close": 67.44, "volume": 584987.0}, {"date": "2026-05-06", "close": 68.63, "volume": 533886.0}, {"date": "2026-05-07", "close": 68.11, "volume": 1099681.0}, {"date": "2026-05-08", "close": 68.76, "volume": 1140526.0}, {"date": "2026-05-11", "close": 67.75, "volume": 1128501.0}, {"date": "2026-05-12", "close": 65.85, "volume": 1433611.0}, {"date": "2026-05-13", "close": 65.19, "volume": 945408.0}, {"date": "2026-05-14", "close": 65.79, "volume": 761359.0}, {"date": "2026-05-15", "close": 64.15, "volume": 1213854.0}, {"date": "2026-05-18", "close": 66.14, "volume": 1315221.0}, {"date": "2026-05-19", "close": 65.35, "volume": 693112.0}, {"date": "2026-05-20", "close": 66.86, "volume": 699638.0}, {"date": "2026-05-21", "close": 66.66, "volume": 605906.0}, {"date": "2026-05-22", "close": 67.5, "volume": 719196.0}, {"date": "2026-05-26", "close": 68.16, "volume": 534167.0}, {"date": "2026-05-27", "close": 67.77, "volume": 690933.0}, {"date": "2026-05-28", "close": 67.92, "volume": 786735.0}, {"date": "2026-05-29", "close": 68.12, "volume": 861366.0}, {"date": "2026-06-01", "close": 67.34, "volume": 995568.0}, {"date": "2026-06-02", "close": 68.7, "volume": 869302.0}, {"date": "2026-06-03", "close": 67.23, "volume": 1180509.0}, {"date": "2026-06-04", "close": 69.18, "volume": 1206188.0}, {"date": "2026-06-05", "close": 69.38, "volume": 1135895.0}, {"date": "2026-06-08", "close": 68.97, "volume": 1163072.0}, {"date": "2026-06-09", "close": 70.1, "volume": 1058512.0}, {"date": "2026-06-10", "close": 70.84, "volume": 1002123.0}, {"date": "2026-06-11", "close": 71.53, "volume": 807307.0}, {"date": "2026-06-12", "close": 72.5, "volume": 680267.0}, {"date": "2026-06-15", "close": 71.19, "volume": 782324.0}, {"date": "2026-06-16", "close": 71.0, "volume": 798653.0}, {"date": "2026-06-17", "close": 69.77, "volume": 1268266.0}, {"date": "2026-06-18", "close": 70.24, "volume": 2023574.0}, {"date": "2026-06-22", "close": 70.78, "volume": 641438.0}, {"date": "2026-06-23", "close": 71.97, "volume": 759152.0}, {"date": "2026-06-24", "close": 73.0, "volume": 943200.0}, {"date": "2026-06-25", "close": 74.26, "volume": 1007788.0}, {"date": "2026-06-26", "close": 74.43, "volume": 1876920.0}, {"date": "2026-06-29", "close": 74.76, "volume": 998220.0}, {"date": "2026-06-30", "close": 74.72, "volume": 717231.0}, {"date": "2026-07-01", "close": 75.66, "volume": 960652.0}, {"date": "2026-07-02", "close": 74.61, "volume": 1134635.0}, {"date": "2026-07-06", "close": 75.05, "volume": 750360.0}, {"date": "2026-07-07", "close": 75.19, "volume": 1047825.0}, {"date": "2026-07-08", "close": 73.74, "volume": 1170699.0}, {"date": "2026-07-09", "close": 74.94, "volume": 984867.0}, {"date": "2026-07-10", "close": 75.41, "volume": 562221.0}, {"date": "2026-07-13", "close": 75.94, "volume": 786575.0}, {"date": "2026-07-14", "close": 76.02, "volume": 836519.0}, {"date": "2026-07-15", "close": 77.05, "volume": 783068.0}, {"date": "2026-07-16", "close": 79.16, "volume": 1041107.0}, {"date": "2026-07-17", "close": 78.46, "volume": 1031759.0}, {"date": "2026-07-20", "close": 77.29, "volume": 1245025.0}, {"date": "2026-07-21", "close": 76.64, "volume": 1422364.0}, {"date": "2026-07-22", "close": 76.4, "volume": 1712598.0}, {"date": "2026-07-23", "close": 75.68, "volume": 943951.0}, {"date": "2026-07-24", "close": 76.2, "volume": 672199.0}, {"date": "2026-07-27", "close": 75.46, "volume": 871080.0}, {"date": "2026-07-28", "close": 76.94, "volume": 820576.0}, {"date": "2026-07-29", "close": 76.98, "volume": 1141414.0}, {"date": "2026-07-30", "close": 76.29, "volume": 823687.0}, {"date": "2026-07-31", "close": 77.0, "volume": 768328.0}, {"date": "2026-08-03", "close": 77.76, "volume": 825990.0}, {"date": "2026-08-04", "close": 78.52, "volume": 786057.0}, {"date": "2026-08-05", "close": 78.32, "volume": 927658.0}, {"date": "2026-08-06", "close": 77.35, "volume": 638212.0}, {"date": "2026-08-07", "close": 77.6, "volume": 609735.0}], "refreshing": true}