{"ticker": "IAT", "overview": {"name": "iShares U.S. Regional Banks ETF", "country": "United States"}, "description": "", "exchange": "NYSE Arca", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "IAT", "has_prices": true, "as_of": "2026-08-07", "last": 64.24, "prev_close": 64.26, "change": -0.020000000000010232, "change_pct": -0.0003112356053534116, "session_volume": 115383.0, "vwap_5": 64.52179710149362, "vwap_20": 63.97061834723255, "vwap_60": 61.18394995203332, "vwap_250": 54.67387275211942, "high_52w": 65.21, "low_52w": 48.58, "avg_volume_20": 142825.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-bc6505f642194ce3b146a9faaabda324-19", "src": "CONGRESS", "ticker": "IAT", "cik": "", "company": "iShares U.S. Regional Banks ETF", "company_raw": "iShares U.S. Regional Banks ETF", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Thomas R Carper sells IAT ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc6505f6-4219-4ce3-b146-a9faaabda324/", "trade_date": "2020-04-02", "timestamp": "2020-04-02", "mins": 3464085}, {"id": "SENATE-a1c431fc093e4ace8f0a4f2ae481556d-19", "src": "CONGRESS", "ticker": "IAT", "cik": "", "company": "iShares U.S. Regional Banks ETF", "company_raw": "iShares U.S. Regional Banks ETF", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Thomas R Carper sells IAT ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a1c431fc-093e-4ace-8f0a-4f2ae481556d/", "trade_date": "2020-04-02", "timestamp": "2020-04-02", "mins": 3464085}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE Arca", "note": "Currently listed on NYSE Arca."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 2002.0, "net": -2002.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2020-04-02", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc6505f6-4219-4ce3-b146-a9faaabda324/"}, {"action": "SELL", "amount": 1001.0, "date": "2020-04-02", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a1c431fc-093e-4ace-8f0a-4f2ae481556d/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2020-04-02", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc6505f6-4219-4ce3-b146-a9faaabda324/"}}], "activity": [], "announcements": [], "performance": {"ticker": "IAT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 34.52, "volume": 179776.0}, {"date": "2016-08-09", "close": 34.54, "volume": 154361.0}, {"date": "2016-08-10", "close": 34.12, "volume": 131813.0}, {"date": "2016-08-11", "close": 34.25, "volume": 108466.0}, {"date": "2016-08-12", "close": 34.08, "volume": 56792.0}, {"date": "2016-08-15", "close": 34.52, "volume": 80423.0}, {"date": "2016-08-16", "close": 34.48, "volume": 83739.0}, {"date": "2016-08-17", "close": 34.57, "volume": 139224.0}, {"date": "2016-08-18", "close": 34.67, "volume": 88676.0}, {"date": "2016-08-19", "close": 34.71, "volume": 91524.0}, {"date": "2016-08-22", "close": 34.74, "volume": 48833.0}, {"date": "2016-08-23", "close": 34.76, "volume": 102851.0}, {"date": "2016-08-24", "close": 34.71, "volume": 54811.0}, {"date": "2016-08-25", "close": 34.85, "volume": 66773.0}, {"date": "2016-08-26", "close": 35.08, "volume": 154947.0}, {"date": "2016-08-29", "close": 35.35, "volume": 414871.0}, {"date": "2016-08-30", "close": 35.7, "volume": 94430.0}, {"date": "2016-08-31", "close": 35.82, "volume": 132749.0}, {"date": "2016-09-01", "close": 35.64, "volume": 184374.0}, {"date": "2016-09-02", "close": 35.88, "volume": 57465.0}, {"date": "2016-09-06", "close": 35.36, "volume": 428676.0}, {"date": "2016-09-07", "close": 35.54, "volume": 131329.0}, {"date": "2016-09-08", "close": 35.69, "volume": 79165.0}, {"date": "2016-09-09", "close": 35.41, "volume": 141089.0}, {"date": "2016-09-12", "close": 35.73, "volume": 258520.0}, {"date": "2016-09-13", "close": 35.24, "volume": 86719.0}, {"date": "2016-09-14", "close": 34.9, "volume": 96858.0}, {"date": "2016-09-15", "close": 35.26, "volume": 139161.0}, {"date": "2016-09-16", "close": 34.95, "volume": 69288.0}, {"date": "2016-09-19", "close": 35.11, "volume": 151719.0}, {"date": "2016-09-20", "close": 35.09, "volume": 128210.0}, {"date": "2016-09-21", "close": 35.28, "volume": 66780.0}, {"date": "2016-09-22", "close": 35.4, "volume": 81001.0}, {"date": "2016-09-23", "close": 35.36, "volume": 152717.0}, {"date": "2016-09-26", "close": 34.48, "volume": 72471.0}, {"date": "2016-09-27", "close": 34.79, "volume": 32760.0}, {"date": "2016-09-28", "close": 35.11, "volume": 35319.0}, {"date": "2016-09-29", "close": 34.67, "volume": 81285.0}, {"date": "2016-09-30", "close": 35.17, "volume": 45678.0}, {"date": "2016-10-03", "close": 34.96, "volume": 48717.0}, {"date": "2016-10-04", "close": 35.31, "volume": 91965.0}, {"date": "2016-10-05", "close": 35.9501, "volume": 163551.0}, {"date": "2016-10-06", "close": 36.04, "volume": 58216.0}, {"date": "2016-10-07", "close": 35.95, "volume": 75547.0}, {"date": "2016-10-10", "close": 36.13, "volume": 124996.0}, {"date": "2016-10-11", "close": 35.71, "volume": 52721.0}, {"date": "2016-10-12", "close": 35.69, "volume": 826110.0}, {"date": "2016-10-13", "close": 34.86, "volume": 137479.0}, {"date": "2016-10-14", "close": 35.02, "volume": 139661.0}, {"date": "2016-10-17", "close": 34.81, "volume": 211986.0}, {"date": "2016-10-18", "close": 35.25, "volume": 104292.0}, {"date": "2016-10-19", "close": 35.9494, "volume": 89885.0}, {"date": "2016-10-20", "close": 36.13, "volume": 66986.0}, {"date": "2016-10-21", "close": 36.17, "volume": 121959.0}, {"date": "2016-10-24", "close": 36.35, "volume": 59430.0}, {"date": "2016-10-25", "close": 36.29, "volume": 97143.0}, {"date": "2016-10-26", "close": 36.59, "volume": 43860.0}, {"date": "2016-10-27", "close": 36.83, "volume": 152326.0}, {"date": "2016-10-28", "close": 36.56, "volume": 103989.0}, {"date": "2016-10-31", "close": 36.72, "volume": 164240.0}, {"date": "2016-11-01", "close": 36.61, "volume": 133995.0}, {"date": "2016-11-02", "close": 36.07, "volume": 151302.0}, {"date": "2016-11-03", "close": 36.07, "volume": 100352.0}, {"date": "2016-11-04", "close": 36.05, "volume": 88830.0}, {"date": "2016-11-07", "close": 37.06, "volume": 156240.0}, {"date": "2016-11-08", "close": 36.89, "volume": 88319.0}, {"date": "2016-11-09", "close": 38.78, "volume": 446680.0}, {"date": "2016-11-10", "close": 40.235, "volume": 442650.0}, {"date": "2016-11-11", "close": 40.9, "volume": 430016.0}, {"date": "2016-11-14", "close": 41.92, "volume": 699334.0}, {"date": "2016-11-15", "close": 42.1, "volume": 515451.0}, {"date": "2016-11-16", "close": 41.42, "volume": 328397.0}, {"date": "2016-11-17", "close": 42.18, "volume": 991094.0}, {"date": "2016-11-18", "close": 42.53, "volume": 489850.0}, {"date": "2016-11-21", "close": 42.55, "volume": 566673.0}, {"date": "2016-11-22", "close": 42.68, "volume": 292142.0}, {"date": "2016-11-23", "close": 42.98, "volume": 314873.0}, {"date": "2016-11-25", "close": 43.005, "volume": 162827.0}, {"date": "2016-11-28", "close": 42.26, "volume": 342997.0}, {"date": "2016-11-29", "close": 42.39, "volume": 177659.0}, {"date": "2016-11-30", "close": 43.04, "volume": 468347.0}, {"date": "2016-12-01", "close": 43.88, "volume": 369354.0}, {"date": "2016-12-02", "close": 43.51, "volume": 276872.0}, {"date": "2016-12-05", "close": 43.9, "volume": 349982.0}, {"date": "2016-12-06", "close": 44.45, "volume": 285000.0}, {"date": "2016-12-07", "close": 44.96, "volume": 429303.0}, {"date": "2016-12-08", "close": 45.68, "volume": 349209.0}, {"date": "2016-12-09", "close": 45.74, "volume": 361535.0}, {"date": "2016-12-12", "close": 45.02, "volume": 265285.0}, {"date": "2016-12-13", "close": 45.17, "volume": 267469.0}, {"date": "2016-12-14", "close": 44.99, "volume": 280664.0}, {"date": "2016-12-15", "close": 45.55, "volume": 276930.0}, {"date": "2016-12-16", "close": 45.08, "volume": 264274.0}, {"date": "2016-12-19", "close": 45.35, "volume": 174543.0}, {"date": "2016-12-20", "close": 46.11, "volume": 606379.0}, {"date": "2016-12-21", "close": 45.73, "volume": 229587.0}, {"date": "2016-12-22", "close": 45.73, "volume": 251306.0}, {"date": "2016-12-23", "close": 45.83, "volume": 161044.0}, {"date": "2016-12-27", "close": 46.01, "volume": 136873.0}, {"date": "2016-12-28", "close": 45.57, "volume": 161479.0}, {"date": "2016-12-29", "close": 45.16, "volume": 164418.0}, {"date": "2016-12-30", "close": 45.38, "volume": 281081.0}, {"date": "2017-01-03", "close": 45.45, "volume": 530135.0}, {"date": "2017-01-04", "close": 46.024, "volume": 252798.0}, {"date": "2017-01-05", "close": 45.29, "volume": 394800.0}, {"date": "2017-01-06", "close": 45.575, "volume": 315356.0}, {"date": "2017-01-09", "close": 45.21, "volume": 576099.0}, {"date": "2017-01-10", "close": 45.54, "volume": 391832.0}, {"date": "2017-01-11", "close": 45.89, "volume": 307907.0}, {"date": "2017-01-12", "close": 45.27, "volume": 210588.0}, {"date": "2017-01-13", "close": 45.68, "volume": 760922.0}, {"date": "2017-01-17", "close": 44.08, "volume": 910505.0}, {"date": "2017-01-18", "close": 44.62, "volume": 280069.0}, {"date": "2017-01-19", "close": 44.36, "volume": 200654.0}, {"date": "2017-01-20", "close": 44.8, "volume": 505432.0}, {"date": "2017-01-23", "close": 44.6899, "volume": 1019621.0}, {"date": "2017-01-24", "close": 45.41, "volume": 195973.0}, {"date": "2017-01-25", "close": 46.29, "volume": 249034.0}, {"date": "2017-01-26", "close": 46.59, "volume": 955607.0}, {"date": "2017-01-27", "close": 46.31, "volume": 203177.0}, {"date": "2017-01-30", "close": 45.82, "volume": 439092.0}, {"date": "2017-01-31", "close": 45.68, "volume": 203939.0}, {"date": "2017-02-01", "close": 45.71, "volume": 575095.0}, {"date": "2017-02-02", "close": 45.35, "volume": 401749.0}, {"date": "2017-02-03", "close": 46.29, "volume": 849136.0}, {"date": "2017-02-06", "close": 46.08, "volume": 190005.0}, {"date": "2017-02-07", "close": 45.87, "volume": 206051.0}, {"date": "2017-02-08", "close": 45.47, "volume": 317178.0}, {"date": "2017-02-09", "close": 46.12, "volume": 892028.0}, {"date": "2017-02-10", "close": 46.32, "volume": 559098.0}, {"date": "2017-02-13", "close": 46.79, "volume": 234820.0}, {"date": "2017-02-14", "close": 47.57, "volume": 364752.0}, {"date": "2017-02-15", "close": 47.85, "volume": 707022.0}, {"date": "2017-02-16", "close": 47.74, "volume": 200957.0}, {"date": "2017-02-17", "close": 47.62, "volume": 159666.0}, {"date": "2017-02-21", "close": 47.8, "volume": 235558.0}, {"date": "2017-02-22", "close": 47.805, "volume": 445668.0}, {"date": "2017-02-23", "close": 47.91, "volume": 390544.0}, {"date": "2017-02-24", "close": 47.54, "volume": 597308.0}, {"date": "2017-02-27", "close": 47.85, "volume": 322063.0}, {"date": "2017-02-28", "close": 47.51, "volume": 161754.0}, {"date": "2017-03-01", "close": 49.06, "volume": 328752.0}, {"date": "2017-03-02", "close": 47.86, "volume": 486806.0}, {"date": "2017-03-03", "close": 48.02, "volume": 373505.0}, {"date": "2017-03-06", "close": 47.8, "volume": 362339.0}, {"date": "2017-03-07", "close": 47.58, "volume": 200291.0}, {"date": "2017-03-08", "close": 47.39, "volume": 397856.0}, {"date": "2017-03-09", "close": 47.42, "volume": 181621.0}, {"date": "2017-03-10", "close": 47.18, "volume": 446965.0}, {"date": "2017-03-13", "close": 47.19, "volume": 159877.0}, {"date": "2017-03-14", "close": 47.09, "volume": 241453.0}, {"date": "2017-03-15", "close": 46.72, "volume": 201912.0}, {"date": "2017-03-16", "close": 47.03, "volume": 244548.0}, {"date": "2017-03-17", "close": 46.78, "volume": 274107.0}, {"date": "2017-03-20", "close": 46.2372, "volume": 177994.0}, {"date": "2017-03-21", "close": 44.07, "volume": 667110.0}, {"date": "2017-03-22", "close": 44.01, "volume": 719888.0}, {"date": "2017-03-23", "close": 44.26, "volume": 371844.0}, {"date": "2017-03-24", "close": 44.16, "volume": 333277.0}, {"date": "2017-03-27", "close": 43.87, "volume": 405745.0}, {"date": "2017-03-28", "close": 44.53, "volume": 431233.0}, {"date": "2017-03-29", "close": 44.29, "volume": 301687.0}, {"date": "2017-03-30", "close": 45.28, "volume": 510944.0}, {"date": "2017-03-31", "close": 44.8, "volume": 277324.0}, {"date": "2017-04-03", "close": 44.64, "volume": 393536.0}, {"date": "2017-04-04", "close": 44.55, "volume": 151909.0}, {"date": "2017-04-05", "close": 43.93, "volume": 315707.0}, {"date": "2017-04-06", "close": 44.37, "volume": 181598.0}, {"date": "2017-04-07", "close": 44.2, "volume": 310461.0}, {"date": "2017-04-10", "close": 43.9, "volume": 351839.0}, {"date": "2017-04-11", "close": 43.99, "volume": 402099.0}, {"date": "2017-04-12", "close": 43.46, "volume": 296094.0}, {"date": "2017-04-13", "close": 42.76, "volume": 535791.0}, {"date": "2017-04-17", "close": 43.52, "volume": 234166.0}, {"date": "2017-04-18", "close": 43.08, "volume": 273322.0}, {"date": "2017-04-19", "close": 43.24, "volume": 310783.0}, {"date": "2017-04-20", "close": 44.16, "volume": 315884.0}, {"date": "2017-04-21", "close": 43.98, "volume": 179210.0}, {"date": "2017-04-24", "close": 44.95, "volume": 205136.0}, {"date": "2017-04-25", "close": 45.14, "volume": 276647.0}, {"date": "2017-04-26", "close": 45.42, "volume": 360604.0}, {"date": "2017-04-27", "close": 45.03, "volume": 176702.0}, {"date": "2017-04-28", "close": 44.43, "volume": 238398.0}, {"date": "2017-05-01", "close": 44.96, "volume": 363295.0}, {"date": "2017-05-02", "close": 44.64, "volume": 471589.0}, {"date": "2017-05-03", "close": 45.17, "volume": 509449.0}, {"date": "2017-05-04", "close": 45.3, "volume": 323328.0}, {"date": "2017-05-05", "close": 45.11, "volume": 210564.0}, {"date": "2017-05-08", "close": 45.3, "volume": 133284.0}, {"date": "2017-05-09", "close": 44.92, "volume": 234591.0}, {"date": "2017-05-10", "close": 45.05, "volume": 210098.0}, {"date": "2017-05-11", "close": 44.54, "volume": 469194.0}, {"date": "2017-05-12", "close": 44.33, "volume": 147177.0}, {"date": "2017-05-15", "close": 44.77, "volume": 128554.0}, {"date": "2017-05-16", "close": 45.0, "volume": 467286.0}, {"date": "2017-05-17", "close": 43.1099, "volume": 415425.0}, {"date": "2017-05-18", "close": 43.34, "volume": 181441.0}, {"date": "2017-05-19", "close": 43.57, "volume": 76098.0}, {"date": "2017-05-22", "close": 43.78, "volume": 56870.0}, {"date": "2017-05-23", "close": 44.42, "volume": 178237.0}, {"date": "2017-05-24", "close": 44.19, "volume": 81460.0}, {"date": "2017-05-25", "close": 44.23, "volume": 93416.0}, {"date": "2017-05-26", "close": 44.03, "volume": 108439.0}, {"date": "2017-05-30", "close": 43.59, "volume": 583481.0}, {"date": "2017-05-31", "close": 43.29, "volume": 430603.0}, {"date": "2017-06-01", "close": 43.92, "volume": 161431.0}, {"date": "2017-06-02", "close": 43.52, "volume": 203742.0}, {"date": "2017-06-05", "close": 43.56, "volume": 119749.0}, {"date": "2017-06-06", "close": 43.27, "volume": 231653.0}, {"date": "2017-06-07", "close": 43.72, "volume": 148503.0}, {"date": "2017-06-08", "close": 44.71, "volume": 226837.0}, {"date": "2017-06-09", "close": 45.85, "volume": 399024.0}, {"date": "2017-06-12", "close": 45.84, "volume": 220096.0}, {"date": "2017-06-13", "close": 45.98, "volume": 224574.0}, {"date": "2017-06-14", "close": 45.98, "volume": 226816.0}, {"date": "2017-06-15", "close": 45.67, "volume": 262971.0}, {"date": "2017-06-16", "close": 45.55, "volume": 101189.0}, {"date": "2017-06-19", "close": 45.7, "volume": 136707.0}, {"date": "2017-06-20", "close": 45.25, "volume": 152538.0}, {"date": "2017-06-21", "close": 44.82, "volume": 146447.0}, {"date": "2017-06-22", "close": 44.39, "volume": 216728.0}, {"date": "2017-06-23", "close": 43.95, "volume": 83683.0}, {"date": "2017-06-26", "close": 44.2786, "volume": 173696.0}, {"date": "2017-06-27", "close": 44.39, "volume": 181776.0}, {"date": "2017-06-28", "close": 45.06, "volume": 122413.0}, {"date": "2017-06-29", "close": 45.65, "volume": 464886.0}, {"date": "2017-06-30", "close": 45.55, "volume": 260166.0}, {"date": "2017-07-03", "close": 46.29, "volume": 109763.0}, {"date": "2017-07-05", "close": 46.34, "volume": 309282.0}, {"date": "2017-07-06", "close": 45.93, "volume": 237132.0}, {"date": "2017-07-07", "close": 46.16, "volume": 162329.0}, {"date": "2017-07-10", "close": 46.05, "volume": 137035.0}, {"date": "2017-07-11", "close": 45.94, "volume": 176385.0}, {"date": "2017-07-12", "close": 45.87, "volume": 145764.0}, {"date": "2017-07-13", "close": 46.17, "volume": 102848.0}, {"date": "2017-07-14", "close": 45.84, "volume": 104475.0}, {"date": "2017-07-17", "close": 45.84, "volume": 65211.0}, {"date": "2017-07-18", "close": 45.51, "volume": 72882.0}, {"date": "2017-07-19", "close": 45.52, "volume": 105767.0}, {"date": "2017-07-20", "close": 45.57, "volume": 119648.0}, {"date": "2017-07-21", "close": 45.2, "volume": 90840.0}, {"date": "2017-07-24", "close": 45.74, "volume": 78169.0}, {"date": "2017-07-25", "close": 46.35, "volume": 347599.0}, {"date": "2017-07-26", "close": 45.54, "volume": 137925.0}, {"date": "2017-07-27", "close": 45.57, "volume": 138681.0}, {"date": "2017-07-28", "close": 45.43, "volume": 98410.0}, {"date": "2017-07-31", "close": 45.77, "volume": 96679.0}, {"date": "2017-08-01", "close": 46.09, "volume": 106923.0}, {"date": "2017-08-02", "close": 46.16, "volume": 106224.0}, {"date": "2017-08-03", "close": 45.92, "volume": 105707.0}, {"date": "2017-08-04", "close": 46.35, "volume": 163111.0}, {"date": "2017-08-07", "close": 46.12, "volume": 69657.0}, {"date": "2017-08-08", "close": 46.26, "volume": 91556.0}, {"date": "2017-08-09", "close": 45.86, "volume": 124675.0}, {"date": "2017-08-10", "close": 44.76, "volume": 235027.0}, {"date": "2017-08-11", "close": 44.42, "volume": 142636.0}, {"date": "2017-08-14", "close": 45.29, "volume": 148886.0}, {"date": "2017-08-15", "close": 45.2699, "volume": 128063.0}, {"date": "2017-08-16", "close": 45.13, "volume": 83538.0}, {"date": "2017-08-17", "close": 44.08, "volume": 148845.0}, {"date": "2017-08-18", "close": 44.06, "volume": 145675.0}, {"date": "2017-08-21", "close": 43.91, "volume": 111244.0}, {"date": "2017-08-22", "close": 44.32, "volume": 63134.0}, {"date": "2017-08-23", "close": 44.31, "volume": 66960.0}, {"date": "2017-08-24", "close": 44.46, "volume": 67287.0}, {"date": "2017-08-25", "close": 44.61, "volume": 62687.0}, {"date": "2017-08-28", "close": 44.34, "volume": 109841.0}, {"date": "2017-08-29", "close": 44.0, "volume": 87311.0}, {"date": "2017-08-30", "close": 44.12, "volume": 61642.0}, {"date": "2017-08-31", "close": 43.95, "volume": 80437.0}, {"date": "2017-09-01", "close": 44.31, "volume": 56614.0}, {"date": "2017-09-05", "close": 43.15, "volume": 133338.0}, {"date": "2017-09-06", "close": 43.1739, "volume": 160670.0}, {"date": "2017-09-07", "close": 42.11, "volume": 205256.0}, {"date": "2017-09-08", "close": 42.45, "volume": 152202.0}, {"date": "2017-09-11", "close": 43.39, "volume": 118274.0}, {"date": "2017-09-12", "close": 44.26, "volume": 147598.0}, {"date": "2017-09-13", "close": 44.49, "volume": 68620.0}, {"date": "2017-09-14", "close": 44.11, "volume": 87279.0}, {"date": "2017-09-15", "close": 44.33, "volume": 53195.0}, {"date": "2017-09-18", "close": 44.89, "volume": 68629.0}, {"date": "2017-09-19", "close": 45.28, "volume": 65785.0}, {"date": "2017-09-20", "close": 45.76, "volume": 66101.0}, {"date": "2017-09-21", "close": 45.97, "volume": 39858.0}, {"date": "2017-09-22", "close": 45.985, "volume": 38514.0}, {"date": "2017-09-25", "close": 46.02, "volume": 54028.0}, {"date": "2017-09-26", "close": 45.99, "volume": 47733.0}, {"date": "2017-09-27", "close": 46.8089, "volume": 77124.0}, {"date": "2017-09-28", "close": 46.915, "volume": 53376.0}, {"date": "2017-09-29", "close": 47.21, "volume": 134328.0}, {"date": "2017-10-02", "close": 47.35, "volume": 92863.0}, {"date": "2017-10-03", "close": 47.15, "volume": 99717.0}, {"date": "2017-10-04", "close": 46.75, "volume": 73889.0}, {"date": "2017-10-05", "close": 47.37, "volume": 59125.0}, {"date": "2017-10-06", "close": 47.46, "volume": 74731.0}, {"date": "2017-10-09", "close": 47.26, "volume": 90151.0}, {"date": "2017-10-10", "close": 47.62, "volume": 156085.0}, {"date": "2017-10-11", "close": 47.35, "volume": 76374.0}, {"date": "2017-10-12", "close": 47.03, "volume": 106867.0}, {"date": "2017-10-13", "close": 46.73, "volume": 147790.0}, {"date": "2017-10-16", "close": 47.09, "volume": 65095.0}, {"date": "2017-10-17", "close": 46.6336, "volume": 81831.0}, {"date": "2017-10-18", "close": 46.79, "volume": 61430.0}, {"date": "2017-10-19", "close": 47.03, "volume": 127945.0}, {"date": "2017-10-20", "close": 47.7, "volume": 103377.0}, {"date": "2017-10-23", "close": 47.46, "volume": 176390.0}, {"date": "2017-10-24", "close": 47.76, "volume": 256660.0}, {"date": "2017-10-25", "close": 47.57, "volume": 68214.0}, {"date": "2017-10-26", "close": 48.04, "volume": 91813.0}, {"date": "2017-10-27", "close": 48.21, "volume": 119938.0}, {"date": "2017-10-30", "close": 47.77, "volume": 94417.0}, {"date": "2017-10-31", "close": 47.825, "volume": 54908.0}, {"date": "2017-11-01", "close": 47.77, "volume": 91687.0}, {"date": "2017-11-02", "close": 48.1, "volume": 133906.0}, {"date": "2017-11-03", "close": 48.05, "volume": 109831.0}, {"date": "2017-11-06", "close": 47.98, "volume": 63149.0}, {"date": "2017-11-07", "close": 46.65, "volume": 301967.0}, {"date": "2017-11-08", "close": 46.23, "volume": 179800.0}, {"date": "2017-11-09", "close": 45.8, "volume": 129395.0}, {"date": "2017-11-10", "close": 45.61, "volume": 170062.0}, {"date": "2017-11-13", "close": 46.07, "volume": 97465.0}, {"date": "2017-11-14", "close": 46.4, "volume": 196209.0}, {"date": "2017-11-15", "close": 46.47, "volume": 127159.0}, {"date": "2017-11-16", "close": 46.36, "volume": 236461.0}, {"date": "2017-11-17", "close": 46.58, "volume": 137641.0}, {"date": "2017-11-20", "close": 46.85, "volume": 92073.0}, {"date": "2017-11-21", "close": 46.71, "volume": 64115.0}, {"date": "2017-11-22", "close": 46.61, "volume": 69909.0}, {"date": "2017-11-24", "close": 46.4, "volume": 37261.0}, {"date": "2017-11-27", "close": 46.43, "volume": 145741.0}, {"date": "2017-11-28", "close": 47.84, "volume": 132226.0}, {"date": "2017-11-29", "close": 49.42, "volume": 175206.0}, {"date": "2017-11-30", "close": 49.38, "volume": 179746.0}, {"date": "2017-12-01", "close": 49.41, "volume": 268121.0}, {"date": "2017-12-04", "close": 50.26, "volume": 358035.0}, {"date": "2017-12-05", "close": 49.52, "volume": 189118.0}, {"date": "2017-12-06", "close": 49.32, "volume": 165436.0}, {"date": "2017-12-07", "close": 49.64, "volume": 193004.0}, {"date": "2017-12-08", "close": 49.82, "volume": 135316.0}, {"date": "2017-12-11", "close": 49.53, "volume": 115319.0}, {"date": "2017-12-12", "close": 49.98, "volume": 105776.0}, {"date": "2017-12-13", "close": 49.31, "volume": 199897.0}, {"date": "2017-12-14", "close": 48.87, "volume": 159086.0}, {"date": "2017-12-15", "close": 49.61, "volume": 330384.0}, {"date": "2017-12-18", "close": 50.22, "volume": 148713.0}, {"date": "2017-12-19", "close": 49.8, "volume": 119689.0}, {"date": "2017-12-20", "close": 49.62, "volume": 180212.0}, {"date": "2017-12-21", "close": 50.15, "volume": 305556.0}, {"date": "2017-12-22", "close": 50.05, "volume": 76376.0}, {"date": "2017-12-26", "close": 49.63, "volume": 72489.0}, {"date": "2017-12-27", "close": 49.53, "volume": 78552.0}, {"date": "2017-12-28", "close": 49.74, "volume": 78741.0}, {"date": "2017-12-29", "close": 49.29, "volume": 149596.0}, {"date": "2018-01-02", "close": 49.5, "volume": 163570.0}, {"date": "2018-01-03", "close": 49.72, "volume": 205585.0}, {"date": "2018-01-04", "close": 49.97, "volume": 429590.0}, {"date": "2018-01-05", "close": 50.19, "volume": 193282.0}, {"date": "2018-01-08", "close": 50.24, "volume": 173470.0}, {"date": "2018-01-09", "close": 50.91, "volume": 154102.0}, {"date": "2018-01-10", "close": 51.53, "volume": 254348.0}, {"date": "2018-01-11", "close": 52.12, "volume": 401458.0}, {"date": "2018-01-12", "close": 52.36, "volume": 180312.0}, {"date": "2018-01-16", "close": 52.17, "volume": 673484.0}, {"date": "2018-01-17", "close": 52.34, "volume": 204439.0}, {"date": "2018-01-18", "close": 52.22, "volume": 137975.0}, {"date": "2018-01-19", "close": 52.93, "volume": 249064.0}, {"date": "2018-01-22", "close": 53.3, "volume": 241353.0}, {"date": "2018-01-23", "close": 53.4, "volume": 176547.0}, {"date": "2018-01-24", "close": 53.59, "volume": 213775.0}, {"date": "2018-01-25", "close": 53.36, "volume": 195588.0}, {"date": "2018-01-26", "close": 53.63, "volume": 240301.0}, {"date": "2018-01-29", "close": 53.48, "volume": 116005.0}, {"date": "2018-01-30", "close": 53.08, "volume": 125891.0}, {"date": "2018-01-31", "close": 53.05, "volume": 236384.0}, {"date": "2018-02-01", "close": 53.7, "volume": 235252.0}, {"date": "2018-02-02", "close": 53.07, "volume": 198981.0}, {"date": "2018-02-05", "close": 50.83, "volume": 279924.0}, {"date": "2018-02-06", "close": 51.54, "volume": 375725.0}, {"date": "2018-02-07", "close": 51.84, "volume": 161890.0}, {"date": "2018-02-08", "close": 49.76, "volume": 204145.0}, {"date": "2018-02-09", "close": 50.8, "volume": 317398.0}, {"date": "2018-02-12", "close": 51.1302, "volume": 291414.0}, {"date": "2018-02-13", "close": 51.42, "volume": 89823.0}, {"date": "2018-02-14", "close": 52.91, "volume": 207176.0}, {"date": "2018-02-15", "close": 53.05, "volume": 120109.0}, {"date": "2018-02-16", "close": 53.23, "volume": 140520.0}, {"date": "2018-02-20", "close": 52.93, "volume": 137952.0}, {"date": "2018-02-21", "close": 53.36, "volume": 124909.0}, {"date": "2018-02-22", "close": 52.35, "volume": 94224.0}, {"date": "2018-02-23", "close": 53.2816, "volume": 121941.0}, {"date": "2018-02-26", "close": 53.62, "volume": 184037.0}, {"date": "2018-02-27", "close": 52.92, "volume": 123465.0}, {"date": "2018-02-28", "close": 52.24, "volume": 111655.0}, {"date": "2018-03-01", "close": 51.91, "volume": 229827.0}, {"date": "2018-03-02", "close": 52.54, "volume": 146377.0}, {"date": "2018-03-05", "close": 53.12, "volume": 109833.0}, {"date": "2018-03-06", "close": 53.7, "volume": 57747.0}, {"date": "2018-03-07", "close": 53.78, "volume": 65247.0}, {"date": "2018-03-08", "close": 53.57, "volume": 76380.0}, {"date": "2018-03-09", "close": 54.54, "volume": 100109.0}, {"date": "2018-03-12", "close": 54.34, "volume": 128752.0}, {"date": "2018-03-13", "close": 53.8, "volume": 101105.0}, {"date": "2018-03-14", "close": 53.0, "volume": 98756.0}, {"date": "2018-03-15", "close": 53.06, "volume": 91634.0}, {"date": "2018-03-16", "close": 53.4, "volume": 87788.0}, {"date": "2018-03-19", "close": 53.07, "volume": 163042.0}, {"date": "2018-03-20", "close": 52.87, "volume": 267275.0}, {"date": "2018-03-21", "close": 52.97, "volume": 156035.0}, {"date": "2018-03-22", "close": 50.77, "volume": 242885.0}, {"date": "2018-03-23", "close": 49.02, "volume": 309469.0}, {"date": "2018-03-26", "close": 50.82, "volume": 139843.0}, {"date": "2018-03-27", "close": 49.58, "volume": 155680.0}, {"date": "2018-03-28", "close": 49.81, "volume": 175167.0}, {"date": "2018-03-29", "close": 50.37, "volume": 106352.0}, {"date": "2018-04-02", "close": 49.3, "volume": 364857.0}, {"date": "2018-04-03", "close": 50.08, "volume": 97837.0}, {"date": "2018-04-04", "close": 50.66, "volume": 154296.0}, {"date": "2018-04-05", "close": 50.95, "volume": 74447.0}, {"date": "2018-04-06", "close": 49.5, "volume": 127024.0}, {"date": "2018-04-09", "close": 49.71, "volume": 84156.0}, {"date": "2018-04-10", "close": 50.55, "volume": 88953.0}, {"date": "2018-04-11", "close": 50.13, "volume": 59202.0}, {"date": "2018-04-12", "close": 51.05, "volume": 80215.0}, {"date": "2018-04-13", "close": 50.09, "volume": 169938.0}, {"date": "2018-04-16", "close": 50.19, "volume": 97727.0}, {"date": "2018-04-17", "close": 49.37, "volume": 195159.0}, {"date": "2018-04-18", "close": 49.11, "volume": 128222.0}, {"date": "2018-04-19", "close": 50.06, "volume": 886128.0}, {"date": "2018-04-20", "close": 50.33, "volume": 152276.0}, {"date": "2018-04-23", "close": 50.73, "volume": 291286.0}, {"date": "2018-04-24", "close": 50.98, "volume": 206789.0}, {"date": "2018-04-25", "close": 51.02, "volume": 594052.0}, {"date": "2018-04-26", "close": 50.92, "volume": 82434.0}, {"date": "2018-04-27", "close": 51.55, "volume": 169571.0}, {"date": "2018-04-30", "close": 50.75, "volume": 141094.0}, {"date": "2018-05-01", "close": 51.01, "volume": 106636.0}, {"date": "2018-05-02", "close": 50.61, "volume": 186326.0}, {"date": "2018-05-03", "close": 50.34, "volume": 116686.0}, {"date": "2018-05-04", "close": 50.85, "volume": 89535.0}, {"date": "2018-05-07", "close": 51.02, "volume": 141000.0}, {"date": "2018-05-08", "close": 51.39, "volume": 93657.0}, {"date": "2018-05-09", "close": 52.08, "volume": 82220.0}, {"date": "2018-05-10", "close": 52.35, "volume": 124933.0}, {"date": "2018-05-11", "close": 52.42, "volume": 53598.0}, {"date": "2018-05-14", "close": 52.23, "volume": 140342.0}, {"date": "2018-05-15", "close": 52.53, "volume": 109580.0}, {"date": "2018-05-16", "close": 52.5, "volume": 51782.0}, {"date": "2018-05-17", "close": 52.68, "volume": 69752.0}, {"date": "2018-05-18", "close": 52.12, "volume": 48012.0}, {"date": "2018-05-21", "close": 52.34, "volume": 155888.0}, {"date": "2018-05-22", "close": 52.77, "volume": 178434.0}, {"date": "2018-05-23", "close": 52.37, "volume": 409617.0}, {"date": "2018-05-24", "close": 52.24, "volume": 404304.0}, {"date": "2018-05-25", "close": 52.0, "volume": 230835.0}, {"date": "2018-05-29", "close": 50.22, "volume": 203846.0}, {"date": "2018-05-30", "close": 51.17, "volume": 163764.0}, {"date": "2018-05-31", "close": 50.84, "volume": 172961.0}, {"date": "2018-06-01", "close": 51.51, "volume": 404124.0}, {"date": "2018-06-04", "close": 51.93, "volume": 332851.0}, {"date": "2018-06-05", "close": 51.81, "volume": 113654.0}, {"date": "2018-06-06", "close": 52.77, "volume": 218107.0}, {"date": "2018-06-07", "close": 52.74, "volume": 125326.0}, {"date": "2018-06-08", "close": 52.92, "volume": 103617.0}, {"date": "2018-06-11", "close": 52.37, "volume": 180883.0}, {"date": "2018-06-12", "close": 52.21, "volume": 80386.0}, {"date": "2018-06-13", "close": 52.01, "volume": 209012.0}, {"date": "2018-06-14", "close": 51.52, "volume": 226808.0}, {"date": "2018-06-15", "close": 51.59, "volume": 192461.0}, {"date": "2018-06-18", "close": 51.53, "volume": 492577.0}, {"date": "2018-06-19", "close": 51.75, "volume": 348591.0}, {"date": "2018-06-20", "close": 51.68, "volume": 87589.0}, {"date": "2018-06-21", "close": 51.62, "volume": 101411.0}, {"date": "2018-06-22", "close": 51.07, "volume": 98277.0}, {"date": "2018-06-25", "close": 50.66, "volume": 125243.0}, {"date": "2018-06-26", "close": 50.05, "volume": 175381.0}, {"date": "2018-06-27", "close": 49.27, "volume": 284266.0}, {"date": "2018-06-28", "close": 49.35, "volume": 118571.0}, {"date": "2018-06-29", "close": 49.16, "volume": 203082.0}, {"date": "2018-07-02", "close": 49.6, "volume": 83904.0}, {"date": "2018-07-03", "close": 49.23, "volume": 64954.0}, {"date": "2018-07-05", "close": 49.36, "volume": 120561.0}, {"date": "2018-07-06", "close": 49.7, "volume": 54800.0}, {"date": "2018-07-09", "close": 50.87, "volume": 102747.0}, {"date": "2018-07-10", "close": 50.44, "volume": 179928.0}, {"date": "2018-07-11", "close": 50.18, "volume": 73354.0}, {"date": "2018-07-12", "close": 49.86, "volume": 87451.0}, {"date": "2018-07-13", "close": 49.39, "volume": 99261.0}, {"date": "2018-07-16", "close": 50.05, "volume": 172711.0}, {"date": "2018-07-17", "close": 50.2, "volume": 67572.0}, {"date": "2018-07-18", "close": 50.73, "volume": 132632.0}, {"date": "2018-07-19", "close": 50.3568, "volume": 116557.0}, {"date": "2018-07-20", "close": 50.56, "volume": 189691.0}, {"date": "2018-07-23", "close": 51.32, "volume": 230627.0}, {"date": "2018-07-24", "close": 50.92, "volume": 263777.0}, {"date": "2018-07-25", "close": 50.6, "volume": 262626.0}, {"date": "2018-07-26", "close": 50.89, "volume": 130233.0}, {"date": "2018-07-27", "close": 51.09, "volume": 77844.0}, {"date": "2018-07-30", "close": 51.08, "volume": 219214.0}, {"date": "2018-07-31", "close": 50.82, "volume": 114821.0}, {"date": "2018-08-01", "close": 51.14, "volume": 71925.0}, {"date": "2018-08-02", "close": 51.44, "volume": 182677.0}, {"date": "2018-08-03", "close": 51.34, "volume": 94346.0}, {"date": "2018-08-06", "close": 51.37, "volume": 102855.0}, {"date": "2018-08-07", "close": 51.56, "volume": 104087.0}, {"date": "2018-08-08", "close": 51.89, "volume": 84367.0}, {"date": "2018-08-09", "close": 51.64, "volume": 56869.0}, {"date": "2018-08-10", "close": 51.31, "volume": 294422.0}, {"date": "2018-08-13", "close": 50.9, "volume": 77875.0}, {"date": "2018-08-14", "close": 51.68, "volume": 78829.0}, {"date": "2018-08-15", "close": 51.14, "volume": 114401.0}, {"date": "2018-08-16", "close": 52.0, "volume": 439459.0}, {"date": "2018-08-17", "close": 52.13, "volume": 101998.0}, {"date": "2018-08-20", "close": 52.3, "volume": 57508.0}, {"date": "2018-08-21", "close": 52.7, "volume": 123955.0}, {"date": "2018-08-22", "close": 52.52, "volume": 139654.0}, {"date": "2018-08-23", "close": 52.15, "volume": 46777.0}, {"date": "2018-08-24", "close": 52.07, "volume": 241752.0}, {"date": "2018-08-27", "close": 52.38, "volume": 148405.0}, {"date": "2018-08-28", "close": 52.26, "volume": 58380.0}, {"date": "2018-08-29", "close": 52.16, "volume": 182630.0}, {"date": "2018-08-30", "close": 51.74, "volume": 69700.0}, {"date": "2018-08-31", "close": 51.97, "volume": 356331.0}, {"date": "2018-09-04", "close": 52.24, "volume": 95655.0}, {"date": "2018-09-05", "close": 52.39, "volume": 85596.0}, {"date": "2018-09-06", "close": 52.15, "volume": 142150.0}, {"date": "2018-09-07", "close": 52.11, "volume": 83657.0}, {"date": "2018-09-10", "close": 52.0, "volume": 60079.0}, {"date": "2018-09-11", "close": 52.15, "volume": 116923.0}, {"date": "2018-09-12", "close": 51.17, "volume": 116755.0}, {"date": "2018-09-13", "close": 50.61, "volume": 291307.0}, {"date": "2018-09-14", "close": 50.94, "volume": 88486.0}, {"date": "2018-09-17", "close": 50.64, "volume": 104106.0}, {"date": "2018-09-18", "close": 50.53, "volume": 246798.0}, {"date": "2018-09-19", "close": 51.26, "volume": 159238.0}, {"date": "2018-09-20", "close": 51.91, "volume": 104158.0}, {"date": "2018-09-21", "close": 51.73, "volume": 61249.0}, {"date": "2018-09-24", "close": 51.0, "volume": 70442.0}, {"date": "2018-09-25", "close": 50.86, "volume": 55588.0}, {"date": "2018-09-26", "close": 49.74, "volume": 118158.0}, {"date": "2018-09-27", "close": 49.21, "volume": 101757.0}, {"date": "2018-09-28", "close": 49.01, "volume": 423621.0}, {"date": "2018-10-01", "close": 48.77, "volume": 140939.0}, {"date": "2018-10-02", "close": 48.62, "volume": 229188.0}, {"date": "2018-10-03", "close": 49.66, "volume": 172095.0}, {"date": "2018-10-04", "close": 49.88, "volume": 1367156.0}, {"date": "2018-10-05", "close": 49.5, "volume": 492739.0}, {"date": "2018-10-08", "close": 49.96, "volume": 411464.0}, {"date": "2018-10-09", "close": 49.73, "volume": 394786.0}, {"date": "2018-10-10", "close": 48.95, "volume": 296082.0}, {"date": "2018-10-11", "close": 47.43, "volume": 493603.0}, {"date": "2018-10-12", "close": 46.32, "volume": 408694.0}, {"date": "2018-10-15", "close": 46.29, "volume": 191233.0}, {"date": "2018-10-16", "close": 46.46, "volume": 283260.0}, {"date": "2018-10-17", "close": 47.1, "volume": 245195.0}, {"date": "2018-10-18", "close": 46.3, "volume": 129066.0}, {"date": "2018-10-19", "close": 46.19, "volume": 226645.0}, {"date": "2018-10-22", "close": 44.84, "volume": 187953.0}, {"date": "2018-10-23", "close": 44.89, "volume": 352818.0}, {"date": "2018-10-24", "close": 43.3464, "volume": 279689.0}, {"date": "2018-10-25", "close": 44.48, "volume": 311818.0}, {"date": "2018-10-26", "close": 44.13, "volume": 390439.0}, {"date": "2018-10-29", "close": 44.93, "volume": 315616.0}, {"date": "2018-10-30", "close": 45.53, "volume": 324537.0}, {"date": "2018-10-31", "close": 46.04, "volume": 237349.0}, {"date": "2018-11-01", "close": 46.35, "volume": 161326.0}, {"date": "2018-11-02", "close": 46.43, "volume": 156763.0}, {"date": "2018-11-05", "close": 46.68, "volume": 165764.0}, {"date": "2018-11-06", "close": 47.02, "volume": 120520.0}, {"date": "2018-11-07", "close": 47.19, "volume": 217060.0}, {"date": "2018-11-08", "close": 47.45, "volume": 164317.0}, {"date": "2018-11-09", "close": 47.38, "volume": 176986.0}, {"date": "2018-11-12", "close": 46.86, "volume": 117275.0}, {"date": "2018-11-13", "close": 47.27, "volume": 521736.0}, {"date": "2018-11-14", "close": 46.6, "volume": 205024.0}, {"date": "2018-11-15", "close": 47.35, "volume": 267505.0}, {"date": "2018-11-16", "close": 47.3, "volume": 214719.0}, {"date": "2018-11-19", "close": 47.24, "volume": 169677.0}, {"date": "2018-11-20", "close": 46.4, "volume": 216379.0}, {"date": "2018-11-21", "close": 46.41, "volume": 109250.0}, {"date": "2018-11-23", "close": 46.29, "volume": 49264.0}, {"date": "2018-11-26", "close": 47.17, "volume": 184778.0}, {"date": "2018-11-27", "close": 46.84, "volume": 135050.0}, {"date": "2018-11-28", "close": 47.23, "volume": 214404.0}, {"date": "2018-11-29", "close": 47.1, "volume": 165465.0}, {"date": "2018-11-30", "close": 47.67, "volume": 123832.0}, {"date": "2018-12-03", "close": 47.63, "volume": 187180.0}, {"date": "2018-12-04", "close": 45.32, "volume": 254280.0}, {"date": "2018-12-06", "close": 44.97, "volume": 492582.0}, {"date": "2018-12-07", "close": 44.29, "volume": 301049.0}, {"date": "2018-12-10", "close": 43.32, "volume": 311063.0}, {"date": "2018-12-11", "close": 42.82, "volume": 435863.0}, {"date": "2018-12-12", "close": 43.16, "volume": 282292.0}, {"date": "2018-12-13", "close": 42.06, "volume": 271766.0}, {"date": "2018-12-14", "close": 41.44, "volume": 299742.0}, {"date": "2018-12-17", "close": 40.75, "volume": 448455.0}, {"date": "2018-12-18", "close": 40.12, "volume": 573372.0}, {"date": "2018-12-19", "close": 39.15, "volume": 601081.0}, {"date": "2018-12-20", "close": 38.99, "volume": 758548.0}, {"date": "2018-12-21", "close": 38.38, "volume": 888705.0}, {"date": "2018-12-24", "close": 37.63, "volume": 171897.0}, {"date": "2018-12-26", "close": 39.37, "volume": 511596.0}, {"date": "2018-12-27", "close": 39.38, "volume": 670663.0}, {"date": "2018-12-28", "close": 39.53, "volume": 477171.0}, {"date": "2018-12-31", "close": 39.84, "volume": 361878.0}, {"date": "2019-01-02", "close": 40.58, "volume": 225703.0}, {"date": "2019-01-03", "close": 40.33, "volume": 240864.0}, {"date": "2019-01-04", "close": 41.5, "volume": 430186.0}, {"date": "2019-01-07", "close": 41.72, "volume": 334767.0}, {"date": "2019-01-08", "close": 42.0, "volume": 400476.0}, {"date": "2019-01-09", "close": 42.31, "volume": 269315.0}, {"date": "2019-01-10", "close": 42.13, "volume": 284777.0}, {"date": "2019-01-11", "close": 42.26, "volume": 246982.0}, {"date": "2019-01-14", "close": 42.54, "volume": 190800.0}, {"date": "2019-01-15", "close": 42.85, "volume": 156172.0}, {"date": "2019-01-16", "close": 43.85, "volume": 272275.0}, {"date": "2019-01-17", "close": 44.28, "volume": 225739.0}, {"date": "2019-01-18", "close": 45.17, "volume": 203101.0}, {"date": "2019-01-22", "close": 44.97, "volume": 477216.0}, {"date": "2019-01-23", "close": 45.03, "volume": 426991.0}, {"date": "2019-01-24", "close": 45.15, "volume": 302643.0}, {"date": "2019-01-25", "close": 45.56, "volume": 259678.0}, {"date": "2019-01-28", "close": 45.72, "volume": 273712.0}, {"date": "2019-01-29", "close": 45.53, "volume": 199179.0}, {"date": "2019-01-30", "close": 45.29, "volume": 397664.0}, {"date": "2019-01-31", "close": 44.88, "volume": 347430.0}, {"date": "2019-02-01", "close": 45.18, "volume": 270218.0}, {"date": "2019-02-04", "close": 45.56, "volume": 134773.0}, {"date": "2019-02-05", "close": 45.33, "volume": 283053.0}, {"date": "2019-02-06", "close": 45.32, "volume": 168504.0}, {"date": "2019-02-07", "close": 46.06, "volume": 416973.0}, {"date": "2019-02-08", "close": 45.67, "volume": 237162.0}, {"date": "2019-02-11", "close": 45.97, "volume": 292927.0}, {"date": "2019-02-12", "close": 46.48, "volume": 322926.0}, {"date": "2019-02-13", "close": 46.39, "volume": 304564.0}, {"date": "2019-02-14", "close": 45.94, "volume": 205714.0}, {"date": "2019-02-15", "close": 46.9, "volume": 279030.0}, {"date": "2019-02-19", "close": 47.28, "volume": 280479.0}, {"date": "2019-02-20", "close": 47.79, "volume": 167896.0}, {"date": "2019-02-21", "close": 47.46, "volume": 182526.0}, {"date": "2019-02-22", "close": 47.5, "volume": 177020.0}, {"date": "2019-02-25", "close": 47.4, "volume": 259546.0}, {"date": "2019-02-26", "close": 47.01, "volume": 424322.0}, {"date": "2019-02-27", "close": 47.52, "volume": 182141.0}, {"date": "2019-02-28", "close": 47.43, "volume": 227546.0}, {"date": "2019-03-01", "close": 47.63, "volume": 225740.0}, {"date": "2019-03-04", "close": 47.5, "volume": 282723.0}, {"date": "2019-03-05", "close": 47.45, "volume": 465112.0}, {"date": "2019-03-06", "close": 46.61, "volume": 557193.0}, {"date": "2019-03-07", "close": 45.92, "volume": 641761.0}, {"date": "2019-03-08", "close": 46.03, "volume": 495433.0}, {"date": "2019-03-11", "close": 46.39, "volume": 328970.0}, {"date": "2019-03-12", "close": 46.29, "volume": 400323.0}, {"date": "2019-03-13", "close": 46.68, "volume": 398606.0}, {"date": "2019-03-14", "close": 46.86, "volume": 362230.0}, {"date": "2019-03-15", "close": 46.86, "volume": 428746.0}, {"date": "2019-03-18", "close": 47.5, "volume": 399854.0}, {"date": "2019-03-19", "close": 46.52, "volume": 384306.0}, {"date": "2019-03-20", "close": 44.73, "volume": 387136.0}, {"date": "2019-03-21", "close": 43.89, "volume": 879777.0}, {"date": "2019-03-22", "close": 42.16, "volume": 1338296.0}, {"date": "2019-03-25", "close": 42.15, "volume": 1108334.0}, {"date": "2019-03-26", "close": 42.96, "volume": 882978.0}, {"date": "2019-03-27", "close": 42.9, "volume": 623220.0}, {"date": "2019-03-28", "close": 43.49, "volume": 885082.0}, {"date": "2019-03-29", "close": 43.45, "volume": 596259.0}, {"date": "2019-04-01", "close": 44.71, "volume": 758828.0}, {"date": "2019-04-02", "close": 44.82, "volume": 502191.0}, {"date": "2019-04-03", "close": 44.92, "volume": 532098.0}, {"date": "2019-04-04", "close": 45.37, "volume": 359585.0}, {"date": "2019-04-05", "close": 45.41, "volume": 465327.0}, {"date": "2019-04-08", "close": 45.52, "volume": 410672.0}, {"date": "2019-04-09", "close": 44.85, "volume": 643331.0}, {"date": "2019-04-10", "close": 45.17, "volume": 363082.0}, {"date": "2019-04-11", "close": 45.39, "volume": 452210.0}, {"date": "2019-04-12", "close": 46.31, "volume": 962897.0}, {"date": "2019-04-15", "close": 45.7, "volume": 741157.0}, {"date": "2019-04-16", "close": 46.47, "volume": 796034.0}, {"date": "2019-04-17", "close": 46.58, "volume": 388832.0}, {"date": "2019-04-18", "close": 46.21, "volume": 497506.0}, {"date": "2019-04-22", "close": 46.09, "volume": 352882.0}, {"date": "2019-04-23", "close": 46.82, "volume": 428948.0}, {"date": "2019-04-24", "close": 46.77, "volume": 467725.0}, {"date": "2019-04-25", "close": 46.74, "volume": 335201.0}, {"date": "2019-04-26", "close": 47.19, "volume": 424033.0}, {"date": "2019-04-29", "close": 47.76, "volume": 373261.0}, {"date": "2019-04-30", "close": 47.63, "volume": 372868.0}, {"date": "2019-05-01", "close": 47.12, "volume": 502343.0}, {"date": "2019-05-02", "close": 47.51, "volume": 683862.0}, {"date": "2019-05-03", "close": 48.03, "volume": 380941.0}, {"date": "2019-05-06", "close": 47.85, "volume": 468393.0}, {"date": "2019-05-07", "close": 46.95, "volume": 493629.0}, {"date": "2019-05-08", "close": 46.56, "volume": 372909.0}, {"date": "2019-05-09", "close": 46.54, "volume": 556982.0}, {"date": "2019-05-10", "close": 46.71, "volume": 579625.0}, {"date": "2019-05-13", "close": 44.99, "volume": 383748.0}, {"date": "2019-05-14", "close": 45.51, "volume": 385934.0}, {"date": "2019-05-15", "close": 44.92, "volume": 382141.0}, {"date": "2019-05-16", "close": 45.47, "volume": 343780.0}, {"date": "2019-05-17", "close": 45.235, "volume": 252296.0}, {"date": "2019-05-20", "close": 45.5, "volume": 262379.0}, {"date": "2019-05-21", "close": 45.81, "volume": 222059.0}, {"date": "2019-05-22", "close": 45.47, "volume": 82404.0}, {"date": "2019-05-23", "close": 44.63, "volume": 311944.0}, {"date": "2019-05-24", "close": 45.12, "volume": 152552.0}, {"date": "2019-05-28", "close": 44.42, "volume": 488539.0}, {"date": "2019-05-29", "close": 44.66, "volume": 308574.0}, {"date": "2019-05-30", "close": 44.04, "volume": 275244.0}, {"date": "2019-05-31", "close": 43.37, "volume": 403101.0}, {"date": "2019-06-03", "close": 43.85, "volume": 350785.0}, {"date": "2019-06-04", "close": 45.35, "volume": 434967.0}, {"date": "2019-06-05", "close": 45.34, "volume": 365967.0}, {"date": "2019-06-06", "close": 45.35, "volume": 376657.0}, {"date": "2019-06-07", "close": 44.98, "volume": 459979.0}, {"date": "2019-06-10", "close": 45.41, "volume": 390368.0}, {"date": "2019-06-11", "close": 45.69, "volume": 312499.0}, {"date": "2019-06-12", "close": 45.29, "volume": 274168.0}, {"date": "2019-06-13", "close": 45.41, "volume": 297625.0}, {"date": "2019-06-14", "close": 45.6, "volume": 317854.0}, {"date": "2019-06-17", "close": 44.49, "volume": 252290.0}, {"date": "2019-06-18", "close": 45.21, "volume": 497529.0}, {"date": "2019-06-19", "close": 44.85, "volume": 156857.0}, {"date": "2019-06-20", "close": 44.86, "volume": 197766.0}, {"date": "2019-06-21", "close": 44.84, "volume": 361868.0}, {"date": "2019-06-24", "close": 44.66, "volume": 193026.0}, {"date": "2019-06-25", "close": 44.6, "volume": 368017.0}, {"date": "2019-06-26", "close": 44.75, "volume": 515255.0}, {"date": "2019-06-27", "close": 45.23, "volume": 260763.0}, {"date": "2019-06-28", "close": 45.9, "volume": 216830.0}, {"date": "2019-07-01", "close": 46.3, "volume": 333369.0}, {"date": "2019-07-02", "close": 45.8, "volume": 225283.0}, {"date": "2019-07-03", "close": 46.19, "volume": 127150.0}, {"date": "2019-07-05", "close": 46.71, "volume": 196049.0}, {"date": "2019-07-08", "close": 46.15, "volume": 259666.0}, {"date": "2019-07-09", "close": 46.46, "volume": 287866.0}, {"date": "2019-07-10", "close": 45.96, "volume": 299919.0}, {"date": "2019-07-11", "close": 46.41, "volume": 286774.0}, {"date": "2019-07-12", "close": 46.69, "volume": 281273.0}, {"date": "2019-07-15", "close": 45.97, "volume": 360204.0}, {"date": "2019-07-16", "close": 45.84, "volume": 204218.0}, {"date": "2019-07-17", "close": 45.8, "volume": 358301.0}, {"date": "2019-07-18", "close": 46.27, "volume": 422056.0}, {"date": "2019-07-19", "close": 46.48, "volume": 755366.0}, {"date": "2019-07-22", "close": 46.41, "volume": 189666.0}, {"date": "2019-07-23", "close": 46.97, "volume": 172716.0}, {"date": "2019-07-24", "close": 47.76, "volume": 139470.0}, {"date": "2019-07-25", "close": 47.48, "volume": 250289.0}, {"date": "2019-07-26", "close": 48.23, "volume": 197912.0}, {"date": "2019-07-29", "close": 47.78, "volume": 160436.0}, {"date": "2019-07-30", "close": 48.13, "volume": 190166.0}, {"date": "2019-07-31", "close": 48.02, "volume": 220696.0}, {"date": "2019-08-01", "close": 46.19, "volume": 309099.0}, {"date": "2019-08-02", "close": 45.89, "volume": 247969.0}, {"date": "2019-08-05", "close": 44.26, "volume": 331446.0}, {"date": "2019-08-06", "close": 44.67, "volume": 135196.0}, {"date": "2019-08-07", "close": 43.79, "volume": 266114.0}, {"date": "2019-08-08", "close": 44.48, "volume": 217559.0}, {"date": "2019-08-09", "close": 44.37, "volume": 152116.0}, {"date": "2019-08-12", "close": 43.5, "volume": 234230.0}, {"date": "2019-08-13", "close": 43.98, "volume": 153762.0}, {"date": "2019-08-14", "close": 42.41, "volume": 351316.0}, {"date": "2019-08-15", "close": 42.28, "volume": 309048.0}, {"date": "2019-08-16", "close": 43.32, "volume": 217135.0}, {"date": "2019-08-19", "close": 43.77, "volume": 181385.0}, {"date": "2019-08-20", "close": 43.04, "volume": 174836.0}, {"date": "2019-08-21", "close": 43.24, "volume": 109449.0}, {"date": "2019-08-22", "close": 43.48, "volume": 104315.0}, {"date": "2019-08-23", "close": 42.22, "volume": 86283.0}, {"date": "2019-08-26", "close": 42.61, "volume": 237696.0}, {"date": "2019-08-27", "close": 42.12, "volume": 149581.0}, {"date": "2019-08-28", "close": 42.76, "volume": 116992.0}, {"date": "2019-08-29", "close": 43.59, "volume": 138151.0}, {"date": "2019-08-30", "close": 43.77, "volume": 145925.0}, {"date": "2019-09-03", "close": 42.89, "volume": 133142.0}, {"date": "2019-09-04", "close": 43.3, "volume": 138435.0}, {"date": "2019-09-05", "close": 44.43, "volume": 132157.0}, {"date": "2019-09-06", "close": 44.34, "volume": 111497.0}, {"date": "2019-09-09", "close": 45.83, "volume": 168326.0}, {"date": "2019-09-10", "close": 46.68, "volume": 193131.0}, {"date": "2019-09-11", "close": 46.98, "volume": 132978.0}, {"date": "2019-09-12", "close": 47.11, "volume": 164247.0}, {"date": "2019-09-13", "close": 47.61, "volume": 153670.0}, {"date": "2019-09-16", "close": 47.636, "volume": 111465.0}, {"date": "2019-09-17", "close": 47.21, "volume": 88603.0}, {"date": "2019-09-18", "close": 47.55, "volume": 127713.0}, {"date": "2019-09-19", "close": 47.18, "volume": 184248.0}, {"date": "2019-09-20", "close": 46.96, "volume": 106607.0}, {"date": "2019-09-23", "close": 47.06, "volume": 156985.0}, {"date": "2019-09-24", "close": 46.16, "volume": 100559.0}, {"date": "2019-09-25", "close": 46.79, "volume": 46798.0}, {"date": "2019-09-26", "close": 46.41, "volume": 87368.0}, {"date": "2019-09-27", "close": 46.68, "volume": 61710.0}, {"date": "2019-09-30", "close": 46.56, "volume": 98061.0}, {"date": "2019-10-01", "close": 45.36, "volume": 67184.0}, {"date": "2019-10-02", "close": 44.68, "volume": 99867.0}, {"date": "2019-10-03", "close": 44.78, "volume": 144908.0}, {"date": "2019-10-04", "close": 45.5, "volume": 102973.0}, {"date": "2019-10-07", "close": 45.37, "volume": 76595.0}, {"date": "2019-10-08", "close": 44.26, "volume": 87385.0}, {"date": "2019-10-09", "close": 44.48, "volume": 95109.0}, {"date": "2019-10-10", "close": 45.03, "volume": 93404.0}, {"date": "2019-10-11", "close": 45.77, "volume": 83953.0}, {"date": "2019-10-14", "close": 45.74, "volume": 48358.0}, {"date": "2019-10-15", "close": 46.48, "volume": 97928.0}, {"date": "2019-10-16", "close": 46.54, "volume": 55415.0}, {"date": "2019-10-17", "close": 46.41, "volume": 69481.0}, {"date": "2019-10-18", "close": 46.77, "volume": 86275.0}, {"date": "2019-10-21", "close": 47.47, "volume": 126692.0}, {"date": "2019-10-22", "close": 47.64, "volume": 52043.0}, {"date": "2019-10-23", "close": 47.78, "volume": 61406.0}, {"date": "2019-10-24", "close": 47.45, "volume": 29036.0}, {"date": "2019-10-25", "close": 47.89, "volume": 74978.0}, {"date": "2019-10-28", "close": 48.29, "volume": 128201.0}, {"date": "2019-10-29", "close": 48.53, "volume": 57936.0}, {"date": "2019-10-30", "close": 48.09, "volume": 62520.0}, {"date": "2019-10-31", "close": 47.52, "volume": 41372.0}, {"date": "2019-11-01", "close": 48.37, "volume": 96112.0}, {"date": "2019-11-04", "close": 49.18, "volume": 76341.0}, {"date": "2019-11-05", "close": 49.67, "volume": 112688.0}, {"date": "2019-11-06", "close": 49.55, "volume": 108045.0}, {"date": "2019-11-07", "close": 49.88, "volume": 208604.0}, {"date": "2019-11-08", "close": 49.89, "volume": 41066.0}, {"date": "2019-11-11", "close": 49.63, "volume": 143318.0}, {"date": "2019-11-12", "close": 49.62, "volume": 64151.0}, {"date": "2019-11-13", "close": 49.2, "volume": 156120.0}, {"date": "2019-11-14", "close": 49.15, "volume": 174602.0}, {"date": "2019-11-15", "close": 49.34, "volume": 161977.0}, {"date": "2019-11-18", "close": 49.3, "volume": 73902.0}, {"date": "2019-11-19", "close": 49.3595, "volume": 48386.0}, {"date": "2019-11-20", "close": 49.18, "volume": 63253.0}, {"date": "2019-11-21", "close": 49.2, "volume": 65354.0}, {"date": "2019-11-22", "close": 49.57, "volume": 57760.0}, {"date": "2019-11-25", "close": 49.89, "volume": 132883.0}, {"date": "2019-11-26", "close": 49.62, "volume": 54575.0}, {"date": "2019-11-27", "close": 49.97, "volume": 65899.0}, {"date": "2019-11-29", "close": 49.71, "volume": 37091.0}, {"date": "2019-12-02", "close": 49.45, "volume": 63824.0}, {"date": "2019-12-03", "close": 48.71, "volume": 32912.0}, {"date": "2019-12-04", "close": 49.25, "volume": 63756.0}, {"date": "2019-12-05", "close": 49.48, "volume": 71122.0}, {"date": "2019-12-06", "close": 50.11, "volume": 116743.0}, {"date": "2019-12-09", "close": 50.14, "volume": 301422.0}, {"date": "2019-12-10", "close": 50.33, "volume": 33011.0}, {"date": "2019-12-11", "close": 50.0, "volume": 102503.0}, {"date": "2019-12-12", "close": 51.57, "volume": 71257.0}, {"date": "2019-12-13", "close": 51.21, "volume": 345993.0}, {"date": "2019-12-16", "close": 51.07, "volume": 53633.0}, {"date": "2019-12-17", "close": 51.46, "volume": 112057.0}, {"date": "2019-12-18", "close": 51.21, "volume": 58451.0}, {"date": "2019-12-19", "close": 51.08, "volume": 162925.0}, {"date": "2019-12-20", "close": 51.15, "volume": 153172.0}, {"date": "2019-12-23", "close": 50.94, "volume": 60754.0}, {"date": "2019-12-24", "close": 51.05, "volume": 52173.0}, {"date": "2019-12-26", "close": 51.24, "volume": 36915.0}, {"date": "2019-12-27", "close": 50.97, "volume": 51240.0}, {"date": "2019-12-30", "close": 50.9301, "volume": 62726.0}, {"date": "2019-12-31", "close": 50.97, "volume": 113491.0}, {"date": "2020-01-02", "close": 51.12, "volume": 80587.0}, {"date": "2020-01-03", "close": 50.63, "volume": 61024.0}, {"date": "2020-01-06", "close": 50.13, "volume": 52015.0}, {"date": "2020-01-07", "close": 49.77, "volume": 52763.0}, {"date": "2020-01-08", "close": 50.06, "volume": 98037.0}, {"date": "2020-01-09", "close": 50.28, "volume": 42840.0}, {"date": "2020-01-10", "close": 49.8, "volume": 35404.0}, {"date": "2020-01-13", "close": 50.03, "volume": 48777.0}, {"date": "2020-01-14", "close": 50.18, "volume": 58335.0}, {"date": "2020-01-15", "close": 49.18, "volume": 142806.0}, {"date": "2020-01-16", "close": 49.73, "volume": 66378.0}, {"date": "2020-01-17", "close": 49.9, "volume": 62637.0}, {"date": "2020-01-21", "close": 49.37, "volume": 47269.0}, {"date": "2020-01-22", "close": 49.47, "volume": 35756.0}, {"date": "2020-01-23", "close": 49.57, "volume": 103109.0}, {"date": "2020-01-24", "close": 48.72, "volume": 74379.0}, {"date": "2020-01-27", "close": 47.97, "volume": 110910.0}, {"date": "2020-01-28", "close": 48.43, "volume": 56479.0}, {"date": "2020-01-29", "close": 47.85, "volume": 44687.0}, {"date": "2020-01-30", "close": 48.13, "volume": 347305.0}, {"date": "2020-01-31", "close": 47.31, "volume": 147149.0}, {"date": "2020-02-03", "close": 47.88, "volume": 46381.0}, {"date": "2020-02-04", "close": 48.48, "volume": 56343.0}, {"date": "2020-02-05", "close": 49.55, "volume": 60475.0}, {"date": "2020-02-06", "close": 49.04, "volume": 29792.0}, {"date": "2020-02-07", "close": 48.79, "volume": 46646.0}, {"date": "2020-02-10", "close": 48.79, "volume": 32998.0}, {"date": "2020-02-11", "close": 49.12, "volume": 56332.0}, {"date": "2020-02-12", "close": 49.19, "volume": 38978.0}, {"date": "2020-02-13", "close": 49.49, "volume": 41525.0}, {"date": "2020-02-14", "close": 49.25, "volume": 48807.0}, {"date": "2020-02-18", "close": 48.59, "volume": 46156.0}, {"date": "2020-02-19", "close": 48.96, "volume": 65934.0}, {"date": "2020-02-20", "close": 49.4, "volume": 54615.0}, {"date": "2020-02-21", "close": 48.81, "volume": 33234.0}, {"date": "2020-02-24", "close": 47.38, "volume": 50091.0}, {"date": "2020-02-25", "close": 45.34, "volume": 161646.0}, {"date": "2020-02-26", "close": 44.61, "volume": 57132.0}, {"date": "2020-02-27", "close": 42.54, "volume": 151700.0}, {"date": "2020-02-28", "close": 41.31, "volume": 136971.0}, {"date": "2020-03-02", "close": 43.3, "volume": 84665.0}, {"date": "2020-03-03", "close": 41.38, "volume": 125852.0}, {"date": "2020-03-04", "close": 42.25, "volume": 110050.0}, {"date": "2020-03-05", "close": 39.73, "volume": 112093.0}, {"date": "2020-03-06", "close": 37.86, "volume": 115259.0}, {"date": "2020-03-09", "close": 32.2, "volume": 301742.0}, {"date": "2020-03-10", "close": 34.53, "volume": 115842.0}, {"date": "2020-03-11", "close": 32.25, "volume": 133505.0}, {"date": "2020-03-12", "close": 29.25, "volume": 297418.0}, {"date": "2020-03-13", "close": 32.86, "volume": 170175.0}, {"date": "2020-03-16", "close": 28.24, "volume": 130621.0}, {"date": "2020-03-17", "close": 30.13, "volume": 88969.0}, {"date": "2020-03-18", "close": 27.35, "volume": 166862.0}, {"date": "2020-03-19", "close": 28.85, "volume": 114422.0}, {"date": "2020-03-20", "close": 27.6, "volume": 70859.0}, {"date": "2020-03-23", "close": 24.93, "volume": 116304.0}, {"date": "2020-03-24", "close": 27.95, "volume": 71274.0}, {"date": "2020-03-25", "close": 28.1, "volume": 278476.0}, {"date": "2020-03-26", "close": 30.94, "volume": 202617.0}, {"date": "2020-03-27", "close": 30.05, "volume": 188334.0}, {"date": "2020-03-30", "close": 30.01, "volume": 137543.0}, {"date": "2020-03-31", "close": 28.91, "volume": 287743.0}, {"date": "2020-04-01", "close": 26.94, "volume": 93095.0}, {"date": "2020-04-02", "close": 27.45, "volume": 232784.0}, {"date": "2020-04-03", "close": 26.19, "volume": 143390.0}, {"date": "2020-04-06", "close": 28.65, "volume": 255045.0}, {"date": "2020-04-07", "close": 29.34, "volume": 138874.0}, {"date": "2020-04-08", "close": 30.87, "volume": 159118.0}, {"date": "2020-04-09", "close": 33.15, "volume": 183581.0}, {"date": "2020-04-13", "close": 31.48, "volume": 71398.0}, {"date": "2020-04-14", "close": 31.01, "volume": 261291.0}, {"date": "2020-04-15", "close": 28.96, "volume": 135449.0}, {"date": "2020-04-16", "close": 27.9, "volume": 159476.0}, {"date": "2020-04-17", "close": 30.59, "volume": 145254.0}, {"date": "2020-04-20", "close": 30.6, "volume": 112580.0}, {"date": "2020-04-21", "close": 29.68, "volume": 144659.0}, {"date": "2020-04-22", "close": 29.76, "volume": 68544.0}, {"date": "2020-04-23", "close": 30.19, "volume": 122890.0}, {"date": "2020-04-24", "close": 30.89, "volume": 64523.0}, {"date": "2020-04-27", "close": 32.81, "volume": 67400.0}, {"date": "2020-04-28", "close": 33.38, "volume": 115097.0}, {"date": "2020-04-29", "close": 35.13, "volume": 91353.0}, {"date": "2020-04-30", "close": 33.71, "volume": 116635.0}, {"date": "2020-05-01", "close": 32.15, "volume": 173440.0}, {"date": "2020-05-04", "close": 31.82, "volume": 123244.0}, {"date": "2020-05-05", "close": 31.35, "volume": 83821.0}, {"date": "2020-05-06", "close": 30.67, "volume": 124469.0}, {"date": "2020-05-07", "close": 31.25, "volume": 107514.0}, {"date": "2020-05-08", "close": 32.47, "volume": 94072.0}, {"date": "2020-05-11", "close": 31.23, "volume": 507102.0}, {"date": "2020-05-12", "close": 29.79, "volume": 145229.0}, {"date": "2020-05-13", "close": 28.26, "volume": 110443.0}, {"date": "2020-05-14", "close": 29.19, "volume": 519100.0}, {"date": "2020-05-15", "close": 28.85, "volume": 113156.0}, {"date": "2020-05-18", "close": 31.37, "volume": 208139.0}, {"date": "2020-05-19", "close": 30.11, "volume": 359805.0}, {"date": "2020-05-20", "close": 31.42, "volume": 252494.0}, {"date": "2020-05-21", "close": 31.25, "volume": 101259.0}, {"date": "2020-05-22", "close": 31.09, "volume": 122783.0}, {"date": "2020-05-26", "close": 33.63, "volume": 138458.0}, {"date": "2020-05-27", "close": 35.97, "volume": 415296.0}, {"date": "2020-05-28", "close": 34.88, "volume": 655006.0}, {"date": "2020-05-29", "close": 33.98, "volume": 236585.0}, {"date": "2020-06-01", "close": 34.6, "volume": 286937.0}, {"date": "2020-06-02", "close": 34.52, "volume": 190573.0}, {"date": "2020-06-03", "close": 36.4, "volume": 608364.0}, {"date": "2020-06-04", "close": 37.74, "volume": 413484.0}, {"date": "2020-06-05", "close": 39.73, "volume": 231173.0}, {"date": "2020-06-08", "close": 41.02, "volume": 231074.0}, {"date": "2020-06-09", "close": 39.93, "volume": 207920.0}, {"date": "2020-06-10", "close": 37.34, "volume": 196563.0}, {"date": "2020-06-11", "close": 33.94, "volume": 334707.0}, {"date": "2020-06-12", "close": 35.19, "volume": 249939.0}, {"date": "2020-06-15", "close": 35.53, "volume": 321887.0}, {"date": "2020-06-16", "close": 36.6, "volume": 397749.0}, {"date": "2020-06-17", "close": 35.61, "volume": 239089.0}, {"date": "2020-06-18", "close": 35.7, "volume": 146600.0}, {"date": "2020-06-19", "close": 35.3, "volume": 362580.0}, {"date": "2020-06-22", "close": 35.17, "volume": 212151.0}, {"date": "2020-06-23", "close": 35.07, "volume": 400750.0}, {"date": "2020-06-24", "close": 33.24, "volume": 224590.0}, {"date": "2020-06-25", "close": 34.3, "volume": 626030.0}, {"date": "2020-06-26", "close": 32.22, "volume": 401413.0}, {"date": "2020-06-29", "close": 33.06, "volume": 131963.0}, {"date": "2020-06-30", "close": 33.82, "volume": 280090.0}, {"date": "2020-07-01", "close": 32.69, "volume": 131805.0}, {"date": "2020-07-02", "close": 32.59, "volume": 275646.0}, {"date": "2020-07-06", "close": 33.02, "volume": 157688.0}, {"date": "2020-07-07", "close": 31.86, "volume": 128695.0}, {"date": "2020-07-08", "close": 31.92, "volume": 260268.0}, {"date": "2020-07-09", "close": 30.74, "volume": 250879.0}, {"date": "2020-07-10", "close": 32.2, "volume": 202277.0}, {"date": "2020-07-13", "close": 32.64, "volume": 325966.0}, {"date": "2020-07-14", "close": 32.06, "volume": 573444.0}, {"date": "2020-07-15", "close": 33.63, "volume": 492384.0}, {"date": "2020-07-16", "close": 33.67, "volume": 553719.0}, {"date": "2020-07-17", "close": 32.84, "volume": 165977.0}, {"date": "2020-07-20", "close": 32.37, "volume": 122336.0}, {"date": "2020-07-21", "close": 33.88, "volume": 289118.0}, {"date": "2020-07-22", "close": 33.64, "volume": 214503.0}, {"date": "2020-07-23", "close": 34.31, "volume": 331032.0}, {"date": "2020-07-24", "close": 34.2, "volume": 158757.0}, {"date": "2020-07-27", "close": 33.43, "volume": 321134.0}, {"date": "2020-07-28", "close": 33.28, "volume": 179503.0}, {"date": "2020-07-29", "close": 34.54, "volume": 223853.0}, {"date": "2020-07-30", "close": 33.83, "volume": 201059.0}, {"date": "2020-07-31", "close": 33.71, "volume": 270691.0}, {"date": "2020-08-03", "close": 33.64, "volume": 173661.0}, {"date": "2020-08-04", "close": 33.35, "volume": 107480.0}, {"date": "2020-08-05", "close": 33.96, "volume": 106766.0}, {"date": "2020-08-06", "close": 33.84, "volume": 117736.0}, {"date": "2020-08-07", "close": 34.99, "volume": 132560.0}, {"date": "2020-08-10", "close": 35.4, "volume": 118621.0}, {"date": "2020-08-11", "close": 36.23, "volume": 209290.0}, {"date": "2020-08-12", "close": 36.0, "volume": 147537.0}, {"date": "2020-08-13", "close": 35.34, "volume": 185417.0}, {"date": "2020-08-14", "close": 35.68, "volume": 109556.0}, {"date": "2020-08-17", "close": 35.07, "volume": 105511.0}, {"date": "2020-08-18", "close": 34.21, "volume": 219138.0}, {"date": "2020-08-19", "close": 34.23, "volume": 113304.0}, {"date": "2020-08-20", "close": 33.59, "volume": 194672.0}, {"date": "2020-08-21", "close": 33.39, "volume": 119925.0}, {"date": "2020-08-24", "close": 34.73, "volume": 93481.0}, {"date": "2020-08-25", "close": 34.86, "volume": 324930.0}, {"date": "2020-08-26", "close": 34.21, "volume": 156869.0}, {"date": "2020-08-27", "close": 35.02, "volume": 126071.0}, {"date": "2020-08-28", "close": 35.07, "volume": 94999.0}, {"date": "2020-08-31", "close": 34.48, "volume": 129588.0}, {"date": "2020-09-01", "close": 34.62, "volume": 118363.0}, {"date": "2020-09-02", "close": 35.04, "volume": 127128.0}, {"date": "2020-09-03", "close": 34.84, "volume": 496976.0}, {"date": "2020-09-04", "close": 35.58, "volume": 468429.0}, {"date": "2020-09-08", "close": 34.24, "volume": 391537.0}, {"date": "2020-09-09", "close": 34.12, "volume": 145273.0}, {"date": "2020-09-10", "close": 33.53, "volume": 152464.0}, {"date": "2020-09-11", "close": 33.97, "volume": 103892.0}, {"date": "2020-09-14", "close": 34.97, "volume": 157720.0}, {"date": "2020-09-15", "close": 34.39, "volume": 85838.0}, {"date": "2020-09-16", "close": 34.92, "volume": 93829.0}, {"date": "2020-09-17", "close": 34.57, "volume": 73327.0}, {"date": "2020-09-18", "close": 34.4, "volume": 65838.0}, {"date": "2020-09-21", "close": 32.94, "volume": 124561.0}, {"date": "2020-09-22", "close": 32.09, "volume": 190349.0}, {"date": "2020-09-23", "close": 31.0, "volume": 95986.0}, {"date": "2020-09-24", "close": 31.07, "volume": 108055.0}, {"date": "2020-09-25", "close": 31.58, "volume": 108046.0}, {"date": "2020-09-28", "close": 32.63, "volume": 176683.0}, {"date": "2020-09-29", "close": 32.22, "volume": 69043.0}, {"date": "2020-09-30", "close": 32.74, "volume": 122616.0}, {"date": "2020-10-01", "close": 32.9, "volume": 99898.0}, {"date": "2020-10-02", "close": 33.84, "volume": 94289.0}, {"date": "2020-10-05", "close": 35.04, "volume": 115659.0}, {"date": "2020-10-06", "close": 34.82, "volume": 279651.0}, {"date": "2020-10-07", "close": 35.93, "volume": 99670.0}, {"date": "2020-10-08", "close": 36.47, "volume": 75939.0}, {"date": "2020-10-09", "close": 36.15, "volume": 93315.0}, {"date": "2020-10-12", "close": 36.57, "volume": 68824.0}, {"date": "2020-10-13", "close": 35.51, "volume": 298546.0}, {"date": "2020-10-14", "close": 35.01, "volume": 98045.0}, {"date": "2020-10-15", "close": 35.7, "volume": 88803.0}, {"date": "2020-10-16", "close": 35.71, "volume": 56128.0}, {"date": "2020-10-19", "close": 35.43, "volume": 57895.0}, {"date": "2020-10-20", "close": 36.04, "volume": 579187.0}, {"date": "2020-10-21", "close": 35.99, "volume": 61015.0}, {"date": "2020-10-22", "close": 37.52, "volume": 133613.0}, {"date": "2020-10-23", "close": 37.87, "volume": 98791.0}, {"date": "2020-10-26", "close": 37.09, "volume": 77655.0}, {"date": "2020-10-27", "close": 35.85, "volume": 220716.0}, {"date": "2020-10-28", "close": 35.19, "volume": 130817.0}, {"date": "2020-10-29", "close": 35.97, "volume": 184685.0}, {"date": "2020-10-30", "close": 36.53, "volume": 107009.0}, {"date": "2020-11-02", "close": 37.53, "volume": 130388.0}, {"date": "2020-11-03", "close": 38.61, "volume": 182786.0}, {"date": "2020-11-04", "close": 36.22, "volume": 473981.0}, {"date": "2020-11-05", "close": 37.87, "volume": 301998.0}, {"date": "2020-11-06", "close": 36.89, "volume": 217648.0}, {"date": "2020-11-09", "close": 42.05, "volume": 292523.0}, {"date": "2020-11-10", "close": 42.28, "volume": 174271.0}, {"date": "2020-11-11", "close": 41.41, "volume": 292295.0}, {"date": "2020-11-12", "close": 40.34, "volume": 294300.0}, {"date": "2020-11-13", "close": 41.31, "volume": 696929.0}, {"date": "2020-11-16", "close": 42.8, "volume": 158299.0}, {"date": "2020-11-17", "close": 42.61, "volume": 83245.0}, {"date": "2020-11-18", "close": 42.07, "volume": 84348.0}, {"date": "2020-11-19", "close": 42.11, "volume": 91147.0}, {"date": "2020-11-20", "close": 41.66, "volume": 66952.0}, {"date": "2020-11-23", "close": 42.39, "volume": 105032.0}, {"date": "2020-11-24", "close": 44.41, "volume": 177068.0}, {"date": "2020-11-25", "close": 43.87, "volume": 333723.0}, {"date": "2020-11-27", "close": 43.38, "volume": 34273.0}, {"date": "2020-11-30", "close": 42.1, "volume": 68677.0}, {"date": "2020-12-01", "close": 43.08, "volume": 229960.0}, {"date": "2020-12-02", "close": 43.62, "volume": 184141.0}, {"date": "2020-12-03", "close": 43.74, "volume": 59548.0}, {"date": "2020-12-04", "close": 44.46, "volume": 70377.0}, {"date": "2020-12-07", "close": 44.19, "volume": 70421.0}, {"date": "2020-12-08", "close": 44.16, "volume": 28315.0}, {"date": "2020-12-09", "close": 44.42, "volume": 79899.0}, {"date": "2020-12-10", "close": 44.67, "volume": 79009.0}, {"date": "2020-12-11", "close": 44.18, "volume": 94280.0}, {"date": "2020-12-14", "close": 43.31, "volume": 151711.0}, {"date": "2020-12-15", "close": 44.07, "volume": 66212.0}, {"date": "2020-12-16", "close": 44.29, "volume": 56053.0}, {"date": "2020-12-17", "close": 44.17, "volume": 59381.0}, {"date": "2020-12-18", "close": 43.61, "volume": 71528.0}, {"date": "2020-12-21", "close": 43.88, "volume": 78639.0}, {"date": "2020-12-22", "close": 43.64, "volume": 71309.0}, {"date": "2020-12-23", "close": 44.95, "volume": 99996.0}, {"date": "2020-12-24", "close": 44.72, "volume": 137868.0}, {"date": "2020-12-28", "close": 45.01, "volume": 95708.0}, {"date": "2020-12-29", "close": 44.38, "volume": 37932.0}, {"date": "2020-12-30", "close": 44.91, "volume": 31996.0}, {"date": "2020-12-31", "close": 45.34, "volume": 41610.0}, {"date": "2021-01-04", "close": 45.07, "volume": 83489.0}, {"date": "2021-01-05", "close": 45.41, "volume": 75477.0}, {"date": "2021-01-06", "close": 48.61, "volume": 293526.0}, {"date": "2021-01-07", "close": 49.76, "volume": 167316.0}, {"date": "2021-01-08", "close": 49.19, "volume": 108727.0}, {"date": "2021-01-11", "close": 49.72, "volume": 63302.0}, {"date": "2021-01-12", "close": 50.49, "volume": 223237.0}, {"date": "2021-01-13", "close": 50.18, "volume": 251987.0}, {"date": "2021-01-14", "close": 50.98, "volume": 124568.0}, {"date": "2021-01-15", "close": 49.86, "volume": 96814.0}, {"date": "2021-01-19", "close": 50.15, "volume": 79549.0}, {"date": "2021-01-20", "close": 49.51, "volume": 186611.0}, {"date": "2021-01-21", "close": 48.72, "volume": 97722.0}, {"date": "2021-01-22", "close": 49.06, "volume": 65475.0}, {"date": "2021-01-25", "close": 48.71, "volume": 105928.0}, {"date": "2021-01-26", "close": 48.05, "volume": 75843.0}, {"date": "2021-01-27", "close": 46.33, "volume": 251862.0}, {"date": "2021-01-28", "close": 47.19, "volume": 118752.0}, {"date": "2021-01-29", "close": 46.03, "volume": 74263.0}, {"date": "2021-02-01", "close": 46.75, "volume": 45238.0}, {"date": "2021-02-02", "close": 48.03, "volume": 106013.0}, {"date": "2021-02-03", "close": 48.63, "volume": 83642.0}, {"date": "2021-02-04", "close": 50.15, "volume": 94090.0}, {"date": "2021-02-05", "close": 50.03, "volume": 63731.0}, {"date": "2021-02-08", "close": 50.91, "volume": 63871.0}, {"date": "2021-02-09", "close": 51.31, "volume": 42348.0}, {"date": "2021-02-10", "close": 51.37, "volume": 90540.0}, {"date": "2021-02-11", "close": 51.08, "volume": 69652.0}, {"date": "2021-02-12", "close": 51.67, "volume": 119038.0}, {"date": "2021-02-16", "close": 53.3, "volume": 158838.0}, {"date": "2021-02-17", "close": 53.18, "volume": 178565.0}, {"date": "2021-02-18", "close": 52.79, "volume": 48984.0}, {"date": "2021-02-19", "close": 54.3, "volume": 91057.0}, {"date": "2021-02-22", "close": 55.34, "volume": 495370.0}, {"date": "2021-02-23", "close": 55.9, "volume": 496023.0}, {"date": "2021-02-24", "close": 57.55, "volume": 190040.0}, {"date": "2021-02-25", "close": 55.94, "volume": 1652143.0}, {"date": "2021-02-26", "close": 54.43, "volume": 502921.0}, {"date": "2021-03-01", "close": 56.21, "volume": 1290518.0}, {"date": "2021-03-02", "close": 55.63, "volume": 487279.0}, {"date": "2021-03-03", "close": 56.05, "volume": 402265.0}, {"date": "2021-03-04", "close": 55.34, "volume": 824058.0}, {"date": "2021-03-05", "close": 56.78, "volume": 528127.0}, {"date": "2021-03-08", "close": 58.12, "volume": 890607.0}, {"date": "2021-03-09", "close": 56.8, "volume": 773730.0}, {"date": "2021-03-10", "close": 57.95, "volume": 410839.0}, {"date": "2021-03-11", "close": 58.1, "volume": 242692.0}, {"date": "2021-03-12", "close": 59.28, "volume": 441213.0}, {"date": "2021-03-15", "close": 58.61, "volume": 402852.0}, {"date": "2021-03-16", "close": 57.81, "volume": 341636.0}, {"date": "2021-03-17", "close": 58.27, "volume": 351062.0}, {"date": "2021-03-18", "close": 58.9, "volume": 693632.0}, {"date": "2021-03-19", "close": 58.07, "volume": 425275.0}, {"date": "2021-03-22", "close": 56.55, "volume": 407751.0}, {"date": "2021-03-23", "close": 55.1, "volume": 244586.0}, {"date": "2021-03-24", "close": 55.02, "volume": 191466.0}, {"date": "2021-03-25", "close": 56.53, "volume": 320493.0}, {"date": "2021-03-26", "close": 57.68, "volume": 223729.0}, {"date": "2021-03-29", "close": 55.96, "volume": 464892.0}, {"date": "2021-03-30", "close": 57.24, "volume": 472336.0}, {"date": "2021-03-31", "close": 56.67, "volume": 352688.0}, {"date": "2021-04-01", "close": 57.12, "volume": 395713.0}, {"date": "2021-04-05", "close": 57.35, "volume": 238771.0}, {"date": "2021-04-06", "close": 57.17, "volume": 177038.0}, {"date": "2021-04-07", "close": 57.27, "volume": 135089.0}, {"date": "2021-04-08", "close": 57.22, "volume": 165930.0}, {"date": "2021-04-09", "close": 57.83, "volume": 170797.0}, {"date": "2021-04-12", "close": 58.26, "volume": 149165.0}, {"date": "2021-04-13", "close": 57.17, "volume": 338899.0}, {"date": "2021-04-14", "close": 57.95, "volume": 189381.0}, {"date": "2021-04-15", "close": 57.27, "volume": 270711.0}, {"date": "2021-04-16", "close": 58.03, "volume": 142296.0}, {"date": "2021-04-19", "close": 57.69, "volume": 334986.0}, {"date": "2021-04-20", "close": 55.71, "volume": 111791.0}, {"date": "2021-04-21", "close": 57.07, "volume": 128173.0}, {"date": "2021-04-22", "close": 56.18, "volume": 198543.0}, {"date": "2021-04-23", "close": 58.12, "volume": 316583.0}, {"date": "2021-04-26", "close": 58.72, "volume": 121670.0}, {"date": "2021-04-27", "close": 59.23, "volume": 100008.0}, {"date": "2021-04-28", "close": 59.5, "volume": 88098.0}, {"date": "2021-04-29", "close": 60.45, "volume": 148938.0}, {"date": "2021-04-30", "close": 59.61, "volume": 102103.0}, {"date": "2021-05-03", "close": 59.83, "volume": 695189.0}, {"date": "2021-05-04", "close": 60.89, "volume": 523779.0}, {"date": "2021-05-05", "close": 61.22, "volume": 256016.0}, {"date": "2021-05-06", "close": 61.7, "volume": 122264.0}, {"date": "2021-05-07", "close": 62.04, "volume": 153100.0}, {"date": "2021-05-10", "close": 61.61, "volume": 142361.0}, {"date": "2021-05-11", "close": 61.02, "volume": 170566.0}, {"date": "2021-05-12", "close": 59.6, "volume": 253335.0}, {"date": "2021-05-13", "close": 61.37, "volume": 202333.0}, {"date": "2021-05-14", "close": 62.45, "volume": 156471.0}, {"date": "2021-05-17", "close": 62.64, "volume": 108830.0}, {"date": "2021-05-18", "close": 61.48, "volume": 144016.0}, {"date": "2021-05-19", "close": 60.84, "volume": 340288.0}, {"date": "2021-05-20", "close": 60.53, "volume": 128182.0}, {"date": "2021-05-21", "close": 61.36, "volume": 154353.0}, {"date": "2021-05-24", "close": 61.27, "volume": 100443.0}, {"date": "2021-05-25", "close": 60.18, "volume": 83478.0}, {"date": "2021-05-26", "close": 60.74, "volume": 69194.0}, {"date": "2021-05-27", "close": 61.75, "volume": 69586.0}, {"date": "2021-05-28", "close": 61.81, "volume": 131372.0}, {"date": "2021-06-01", "close": 62.14, "volume": 134593.0}, {"date": "2021-06-02", "close": 61.71, "volume": 201404.0}, {"date": "2021-06-03", "close": 61.79, "volume": 158295.0}, {"date": "2021-06-04", "close": 61.59, "volume": 81976.0}, {"date": "2021-06-07", "close": 61.53, "volume": 97078.0}, {"date": "2021-06-08", "close": 61.5, "volume": 47839.0}, {"date": "2021-06-09", "close": 60.45, "volume": 58652.0}, {"date": "2021-06-10", "close": 59.1, "volume": 197255.0}, {"date": "2021-06-11", "close": 59.35, "volume": 87978.0}, {"date": "2021-06-14", "close": 58.24, "volume": 131283.0}, {"date": "2021-06-15", "close": 58.96, "volume": 66579.0}, {"date": "2021-06-16", "close": 59.5, "volume": 103633.0}, {"date": "2021-06-17", "close": 56.49, "volume": 204007.0}, {"date": "2021-06-18", "close": 54.96, "volume": 373625.0}, {"date": "2021-06-21", "close": 56.79, "volume": 624138.0}, {"date": "2021-06-22", "close": 56.79, "volume": 173683.0}, {"date": "2021-06-23", "close": 57.03, "volume": 149210.0}, {"date": "2021-06-24", "close": 57.79, "volume": 119510.0}, {"date": "2021-06-25", "close": 58.84, "volume": 109726.0}, {"date": "2021-06-28", "close": 57.72, "volume": 439523.0}, {"date": "2021-06-29", "close": 57.42, "volume": 140581.0}, {"date": "2021-06-30", "close": 57.53, "volume": 553053.0}, {"date": "2021-07-01", "close": 58.24, "volume": 355158.0}, {"date": "2021-07-02", "close": 57.98, "volume": 158287.0}, {"date": "2021-07-06", "close": 56.43, "volume": 208485.0}, {"date": "2021-07-07", "close": 56.16, "volume": 290973.0}, {"date": "2021-07-08", "close": 55.17, "volume": 225822.0}, {"date": "2021-07-09", "close": 57.49, "volume": 115420.0}, {"date": "2021-07-12", "close": 57.97, "volume": 7885751.0}, {"date": "2021-07-13", "close": 57.11, "volume": 637680.0}, {"date": "2021-07-14", "close": 56.89, "volume": 414496.0}, {"date": "2021-07-15", "close": 57.712, "volume": 190860.0}, {"date": "2021-07-16", "close": 55.95, "volume": 149388.0}, {"date": "2021-07-19", "close": 53.73, "volume": 196662.0}, {"date": "2021-07-20", "close": 55.37, "volume": 213790.0}, {"date": "2021-07-21", "close": 56.41, "volume": 123696.0}, {"date": "2021-07-22", "close": 55.38, "volume": 114089.0}, {"date": "2021-07-23", "close": 55.68, "volume": 86768.0}, {"date": "2021-07-26", "close": 56.02, "volume": 115990.0}, {"date": "2021-07-27", "close": 55.88, "volume": 133889.0}, {"date": "2021-07-28", "close": 56.17, "volume": 270546.0}, {"date": "2021-07-29", "close": 56.59, "volume": 103589.0}, {"date": "2021-07-30", "close": 55.74, "volume": 69462.0}, {"date": "2021-08-02", "close": 55.35, "volume": 247396.0}, {"date": "2021-08-03", "close": 56.4, "volume": 165374.0}, {"date": "2021-08-04", "close": 55.83, "volume": 111280.0}, {"date": "2021-08-05", "close": 56.77, "volume": 89597.0}, {"date": "2021-08-06", "close": 58.13, "volume": 176604.0}, {"date": "2021-08-09", "close": 57.98, "volume": 158388.0}, {"date": "2021-08-10", "close": 58.55, "volume": 160824.0}, {"date": "2021-08-11", "close": 59.58, "volume": 103747.0}, {"date": "2021-08-12", "close": 59.45, "volume": 109667.0}, {"date": "2021-08-13", "close": 58.71, "volume": 127967.0}, {"date": "2021-08-16", "close": 58.45, "volume": 57118.0}, {"date": "2021-08-17", "close": 57.52, "volume": 86813.0}, {"date": "2021-08-18", "close": 56.95, "volume": 72780.0}, {"date": "2021-08-19", "close": 56.22, "volume": 85089.0}, {"date": "2021-08-20", "close": 56.9, "volume": 48708.0}, {"date": "2021-08-23", "close": 57.47, "volume": 48965.0}, {"date": "2021-08-24", "close": 58.08, "volume": 95876.0}, {"date": "2021-08-25", "close": 58.91, "volume": 60588.0}, {"date": "2021-08-26", "close": 58.17, "volume": 48263.0}, {"date": "2021-08-27", "close": 59.43, "volume": 66108.0}, {"date": "2021-08-30", "close": 58.16, "volume": 93178.0}, {"date": "2021-08-31", "close": 58.47, "volume": 70287.0}, {"date": "2021-09-01", "close": 57.8658, "volume": 61987.0}, {"date": "2021-09-02", "close": 58.19, "volume": 77284.0}, {"date": "2021-09-03", "close": 57.99, "volume": 45928.0}, {"date": "2021-09-07", "close": 57.86, "volume": 77263.0}, {"date": "2021-09-08", "close": 57.42, "volume": 111529.0}, {"date": "2021-09-09", "close": 57.68, "volume": 56451.0}, {"date": "2021-09-10", "close": 57.3329, "volume": 48155.0}, {"date": "2021-09-13", "close": 58.34, "volume": 82176.0}, {"date": "2021-09-14", "close": 57.09, "volume": 66782.0}, {"date": "2021-09-15", "close": 58.11, "volume": 54055.0}, {"date": "2021-09-16", "close": 57.99, "volume": 135608.0}, {"date": "2021-09-17", "close": 57.86, "volume": 38912.0}, {"date": "2021-09-20", "close": 56.29, "volume": 113858.0}, {"date": "2021-09-21", "close": 56.31, "volume": 79895.0}, {"date": "2021-09-22", "close": 57.26, "volume": 122127.0}, {"date": "2021-09-23", "close": 59.37, "volume": 103800.0}, {"date": "2021-09-24", "close": 59.64, "volume": 77718.0}, {"date": "2021-09-27", "close": 61.75, "volume": 79666.0}, {"date": "2021-09-28", "close": 61.06, "volume": 115162.0}, {"date": "2021-09-29", "close": 61.43, "volume": 177282.0}, {"date": "2021-09-30", "close": 60.56, "volume": 67259.0}, {"date": "2021-10-01", "close": 61.99, "volume": 406611.0}, {"date": "2021-10-04", "close": 61.95, "volume": 101046.0}, {"date": "2021-10-05", "close": 62.4, "volume": 76885.0}, {"date": "2021-10-06", "close": 62.16, "volume": 65344.0}, {"date": "2021-10-07", "close": 62.63, "volume": 108679.0}, {"date": "2021-10-08", "close": 63.01, "volume": 150653.0}, {"date": "2021-10-11", "close": 62.38, "volume": 368671.0}, {"date": "2021-10-12", "close": 62.36, "volume": 102307.0}, {"date": "2021-10-13", "close": 62.15, "volume": 153459.0}, {"date": "2021-10-14", "close": 62.79, "volume": 110225.0}, {"date": "2021-10-15", "close": 62.93, "volume": 117283.0}, {"date": "2021-10-18", "close": 63.19, "volume": 192203.0}, {"date": "2021-10-19", "close": 63.82, "volume": 177059.0}, {"date": "2021-10-20", "close": 65.44, "volume": 579928.0}, {"date": "2021-10-21", "close": 65.11, "volume": 157704.0}, {"date": "2021-10-22", "close": 66.11, "volume": 118537.0}, {"date": "2021-10-25", "close": 65.99, "volume": 351169.0}, {"date": "2021-10-26", "close": 65.6, "volume": 348601.0}, {"date": "2021-10-27", "close": 63.54, "volume": 173912.0}, {"date": "2021-10-28", "close": 64.27, "volume": 87891.0}, {"date": "2021-10-29", "close": 63.89, "volume": 85411.0}, {"date": "2021-11-01", "close": 65.03, "volume": 82217.0}, {"date": "2021-11-02", "close": 64.85, "volume": 81083.0}, {"date": "2021-11-03", "close": 66.11, "volume": 158410.0}, {"date": "2021-11-04", "close": 64.85, "volume": 183102.0}, {"date": "2021-11-05", "close": 65.21, "volume": 115936.0}, {"date": "2021-11-08", "close": 65.36, "volume": 336076.0}, {"date": "2021-11-09", "close": 65.18, "volume": 87047.0}, {"date": "2021-11-10", "close": 65.12, "volume": 226440.0}, {"date": "2021-11-11", "close": 65.39, "volume": 53814.0}, {"date": "2021-11-12", "close": 65.07, "volume": 65667.0}, {"date": "2021-11-15", "close": 65.41, "volume": 61760.0}, {"date": "2021-11-16", "close": 65.61, "volume": 164953.0}, {"date": "2021-11-17", "close": 64.93, "volume": 1239483.0}, {"date": "2021-11-18", "close": 64.61, "volume": 110272.0}, {"date": "2021-11-19", "close": 63.78, "volume": 108871.0}, {"date": "2021-11-22", "close": 64.91, "volume": 161374.0}, {"date": "2021-11-23", "close": 65.82, "volume": 120254.0}, {"date": "2021-11-24", "close": 65.71, "volume": 79786.0}, {"date": "2021-11-26", "close": 62.69, "volume": 156054.0}, {"date": "2021-11-29", "close": 63.06, "volume": 112623.0}, {"date": "2021-11-30", "close": 61.26, "volume": 183095.0}, {"date": "2021-12-01", "close": 60.48, "volume": 206287.0}, {"date": "2021-12-02", "close": 62.66, "volume": 160480.0}, {"date": "2021-12-03", "close": 61.01, "volume": 134723.0}, {"date": "2021-12-06", "close": 62.39, "volume": 99364.0}, {"date": "2021-12-07", "close": 63.13, "volume": 69916.0}, {"date": "2021-12-08", "close": 62.76, "volume": 78826.0}, {"date": "2021-12-09", "close": 62.43, "volume": 59869.0}, {"date": "2021-12-10", "close": 62.39, "volume": 58696.0}, {"date": "2021-12-13", "close": 60.43, "volume": 323284.0}, {"date": "2021-12-14", "close": 61.05, "volume": 94990.0}, {"date": "2021-12-15", "close": 61.33, "volume": 114565.0}, {"date": "2021-12-16", "close": 61.71, "volume": 92597.0}, {"date": "2021-12-17", "close": 59.94, "volume": 555157.0}, {"date": "2021-12-20", "close": 58.66, "volume": 145503.0}, {"date": "2021-12-21", "close": 60.37, "volume": 108565.0}, {"date": "2021-12-22", "close": 60.71, "volume": 85250.0}, {"date": "2021-12-23", "close": 61.07, "volume": 76191.0}, {"date": "2021-12-27", "close": 61.88, "volume": 72924.0}, {"date": "2021-12-28", "close": 61.91, "volume": 64205.0}, {"date": "2021-12-29", "close": 62.03, "volume": 71727.0}, {"date": "2021-12-30", "close": 61.81, "volume": 109817.0}, {"date": "2021-12-31", "close": 61.76, "volume": 77658.0}, {"date": "2022-01-03", "close": 63.09, "volume": 454280.0}, {"date": "2022-01-04", "close": 65.08, "volume": 401577.0}, {"date": "2022-01-05", "close": 64.59, "volume": 506155.0}, {"date": "2022-01-06", "close": 67.23, "volume": 267024.0}, {"date": "2022-01-07", "close": 68.05, "volume": 495594.0}, {"date": "2022-01-10", "close": 67.82, "volume": 344292.0}, {"date": "2022-01-11", "close": 68.44, "volume": 228339.0}, {"date": "2022-01-12", "close": 68.78, "volume": 241216.0}, {"date": "2022-01-13", "close": 69.06, "volume": 331068.0}, {"date": "2022-01-14", "close": 69.28, "volume": 421562.0}, {"date": "2022-01-18", "close": 67.95, "volume": 295810.0}, {"date": "2022-01-19", "close": 65.4, "volume": 280560.0}, {"date": "2022-01-20", "close": 63.92, "volume": 435516.0}, {"date": "2022-01-21", "close": 61.91, "volume": 395838.0}, {"date": "2022-01-24", "close": 62.85, "volume": 447166.0}, {"date": "2022-01-25", "close": 62.81, "volume": 194895.0}, {"date": "2022-01-26", "close": 62.76, "volume": 228709.0}, {"date": "2022-01-27", "close": 61.94, "volume": 206592.0}, {"date": "2022-01-28", "close": 62.49, "volume": 202058.0}, {"date": "2022-01-31", "close": 62.77, "volume": 168707.0}, {"date": "2022-02-01", "close": 64.12, "volume": 315171.0}, {"date": "2022-02-02", "close": 64.38, "volume": 166975.0}, {"date": "2022-02-03", "close": 63.71, "volume": 383066.0}, {"date": "2022-02-04", "close": 64.79, "volume": 178341.0}, {"date": "2022-02-07", "close": 64.95, "volume": 230574.0}, {"date": "2022-02-08", "close": 66.33, "volume": 273698.0}, {"date": "2022-02-09", "close": 66.07, "volume": 941834.0}, {"date": "2022-02-10", "close": 65.81, "volume": 174039.0}, {"date": "2022-02-11", "close": 65.06, "volume": 192143.0}, {"date": "2022-02-14", "close": 64.38, "volume": 142441.0}, {"date": "2022-02-15", "close": 65.86, "volume": 138666.0}, {"date": "2022-02-16", "close": 66.14, "volume": 99924.0}, {"date": "2022-02-17", "close": 64.02, "volume": 150886.0}, {"date": "2022-02-18", "close": 63.86, "volume": 191793.0}, {"date": "2022-02-22", "close": 63.91, "volume": 170210.0}, {"date": "2022-02-23", "close": 62.5, "volume": 164948.0}, {"date": "2022-02-24", "close": 61.24, "volume": 511421.0}, {"date": "2022-02-25", "close": 64.24, "volume": 249671.0}, {"date": "2022-02-28", "close": 64.07, "volume": 211606.0}, {"date": "2022-03-01", "close": 60.05, "volume": 255997.0}, {"date": "2022-03-02", "close": 62.78, "volume": 283574.0}, {"date": "2022-03-03", "close": 62.44, "volume": 257789.0}, {"date": "2022-03-04", "close": 60.21, "volume": 264449.0}, {"date": "2022-03-07", "close": 57.43, "volume": 342635.0}, {"date": "2022-03-08", "close": 57.91, "volume": 341111.0}, {"date": "2022-03-09", "close": 59.98, "volume": 168694.0}, {"date": "2022-03-10", "close": 59.53, "volume": 356562.0}, {"date": "2022-03-11", "close": 59.05, "volume": 201511.0}, {"date": "2022-03-14", "close": 59.75, "volume": 189978.0}, {"date": "2022-03-15", "close": 60.09, "volume": 179404.0}, {"date": "2022-03-16", "close": 62.26, "volume": 227989.0}, {"date": "2022-03-17", "close": 61.86, "volume": 133861.0}, {"date": "2022-03-18", "close": 61.76, "volume": 128918.0}, {"date": "2022-03-21", "close": 61.54, "volume": 166057.0}, {"date": "2022-03-22", "close": 62.75, "volume": 115248.0}, {"date": "2022-03-23", "close": 60.9, "volume": 184543.0}, {"date": "2022-03-24", "close": 61.06, "volume": 415909.0}, {"date": "2022-03-25", "close": 62.16, "volume": 120544.0}, {"date": "2022-03-28", "close": 61.43, "volume": 236900.0}, {"date": "2022-03-29", "close": 62.2, "volume": 182026.0}, {"date": "2022-03-30", "close": 60.48, "volume": 583810.0}, {"date": "2022-03-31", "close": 58.92, "volume": 245212.0}, {"date": "2022-04-01", "close": 57.96, "volume": 350939.0}, {"date": "2022-04-04", "close": 57.89, "volume": 425923.0}, {"date": "2022-04-05", "close": 57.43, "volume": 183452.0}, {"date": "2022-04-06", "close": 56.69, "volume": 419327.0}, {"date": "2022-04-07", "close": 56.12, "volume": 2128141.0}, {"date": "2022-04-08", "close": 56.34, "volume": 407565.0}, {"date": "2022-04-11", "close": 56.42, "volume": 758478.0}, {"date": "2022-04-12", "close": 55.55, "volume": 2545160.0}, {"date": "2022-04-13", "close": 55.86, "volume": 313327.0}, {"date": "2022-04-14", "close": 55.6, "volume": 245819.0}, {"date": "2022-04-18", "close": 55.77, "volume": 225610.0}, {"date": "2022-04-19", "close": 57.15, "volume": 214731.0}, {"date": "2022-04-20", "close": 57.6, "volume": 234665.0}, {"date": "2022-04-21", "close": 56.58, "volume": 257423.0}, {"date": "2022-04-22", "close": 55.52, "volume": 388152.0}, {"date": "2022-04-25", "close": 55.65, "volume": 287821.0}, {"date": "2022-04-26", "close": 54.14, "volume": 224493.0}, {"date": "2022-04-27", "close": 54.21, "volume": 273514.0}, {"date": "2022-04-28", "close": 54.76, "volume": 219350.0}, {"date": "2022-04-29", "close": 52.98, "volume": 232947.0}, {"date": "2022-05-02", "close": 53.64, "volume": 466920.0}, {"date": "2022-05-03", "close": 54.35, "volume": 301930.0}, {"date": "2022-05-04", "close": 55.87, "volume": 259620.0}, {"date": "2022-05-05", "close": 54.18, "volume": 222968.0}, {"date": "2022-05-06", "close": 53.45, "volume": 272084.0}, {"date": "2022-05-09", "close": 52.61, "volume": 415970.0}, {"date": "2022-05-10", "close": 52.02, "volume": 298425.0}, {"date": "2022-05-11", "close": 50.97, "volume": 303945.0}, {"date": "2022-05-12", "close": 50.99, "volume": 546053.0}, {"date": "2022-05-13", "close": 51.29, "volume": 227500.0}, {"date": "2022-05-16", "close": 50.64, "volume": 180394.0}, {"date": "2022-05-17", "close": 52.51, "volume": 171891.0}, {"date": "2022-05-18", "close": 51.15, "volume": 144839.0}, {"date": "2022-05-19", "close": 50.84, "volume": 325622.0}, {"date": "2022-05-20", "close": 50.83, "volume": 288148.0}, {"date": "2022-05-23", "close": 52.49, "volume": 287264.0}, {"date": "2022-05-24", "close": 52.13, "volume": 372265.0}, {"date": "2022-05-25", "close": 53.21, "volume": 166289.0}, {"date": "2022-05-26", "close": 54.47, "volume": 173392.0}, {"date": "2022-05-27", "close": 55.26, "volume": 146142.0}, {"date": "2022-05-31", "close": 55.48, "volume": 151600.0}, {"date": "2022-06-01", "close": 54.48, "volume": 345776.0}, {"date": "2022-06-02", "close": 55.51, "volume": 139111.0}, {"date": "2022-06-03", "close": 54.83, "volume": 107709.0}, {"date": "2022-06-06", "close": 55.06, "volume": 90461.0}, {"date": "2022-06-07", "close": 55.44, "volume": 135347.0}, {"date": "2022-06-08", "close": 54.58, "volume": 141213.0}, {"date": "2022-06-09", "close": 52.5, "volume": 154332.0}, {"date": "2022-06-10", "close": 50.5, "volume": 242302.0}, {"date": "2022-06-13", "close": 49.1, "volume": 346413.0}, {"date": "2022-06-14", "close": 49.15, "volume": 190932.0}, {"date": "2022-06-15", "close": 49.63, "volume": 259046.0}, {"date": "2022-06-16", "close": 47.91, "volume": 206113.0}, {"date": "2022-06-17", "close": 48.54, "volume": 193988.0}, {"date": "2022-06-21", "close": 49.3, "volume": 130672.0}, {"date": "2022-06-22", "close": 49.44, "volume": 167874.0}, {"date": "2022-06-23", "close": 48.78, "volume": 170342.0}, {"date": "2022-06-24", "close": 50.89, "volume": 136101.0}, {"date": "2022-06-27", "close": 50.53, "volume": 108930.0}, {"date": "2022-06-28", "close": 50.29, "volume": 135272.0}, {"date": "2022-06-29", "close": 49.75, "volume": 153697.0}, {"date": "2022-06-30", "close": 49.28, "volume": 204761.0}, {"date": "2022-07-01", "close": 49.99, "volume": 217879.0}, {"date": "2022-07-05", "close": 50.16, "volume": 105710.0}, {"date": "2022-07-06", "close": 49.73, "volume": 95961.0}, {"date": "2022-07-07", "close": 50.44, "volume": 97297.0}, {"date": "2022-07-08", "close": 50.24, "volume": 78881.0}, {"date": "2022-07-11", "close": 49.86, "volume": 151463.0}, {"date": "2022-07-12", "close": 49.72, "volume": 109488.0}, {"date": "2022-07-13", "close": 48.9, "volume": 200935.0}, {"date": "2022-07-14", "close": 47.99, "volume": 160082.0}, {"date": "2022-07-15", "close": 49.87, "volume": 93875.0}, {"date": "2022-07-18", "close": 50.12, "volume": 154119.0}, {"date": "2022-07-19", "close": 51.37, "volume": 102136.0}, {"date": "2022-07-20", "close": 51.61, "volume": 192301.0}, {"date": "2022-07-21", "close": 51.89, "volume": 177243.0}, {"date": "2022-07-22", "close": 51.18, "volume": 221147.0}, {"date": "2022-07-25", "close": 52.09, "volume": 105599.0}, {"date": "2022-07-26", "close": 51.13, "volume": 248713.0}, {"date": "2022-07-27", "close": 52.09, "volume": 141770.0}, {"date": "2022-07-28", "close": 51.89, "volume": 81827.0}, {"date": "2022-07-29", "close": 52.81, "volume": 79904.0}, {"date": "2022-08-01", "close": 52.81, "volume": 86719.0}, {"date": "2022-08-02", "close": 52.16, "volume": 83792.0}, {"date": "2022-08-03", "close": 52.91, "volume": 69849.0}, {"date": "2022-08-04", "close": 52.37, "volume": 90263.0}, {"date": "2022-08-05", "close": 53.09, "volume": 186599.0}, {"date": "2022-08-08", "close": 52.9, "volume": 64211.0}, {"date": "2022-08-09", "close": 53.04, "volume": 52993.0}, {"date": "2022-08-10", "close": 54.46, "volume": 88981.0}, {"date": "2022-08-11", "close": 55.31, "volume": 97815.0}, {"date": "2022-08-12", "close": 56.06, "volume": 38304.0}, {"date": "2022-08-15", "close": 56.09, "volume": 40593.0}, {"date": "2022-08-16", "close": 56.65, "volume": 54577.0}, {"date": "2022-08-17", "close": 56.03, "volume": 83435.0}, {"date": "2022-08-18", "close": 56.08, "volume": 161912.0}, {"date": "2022-08-19", "close": 55.18, "volume": 55756.0}, {"date": "2022-08-22", "close": 53.86, "volume": 63631.0}, {"date": "2022-08-23", "close": 53.75, "volume": 97977.0}, {"date": "2022-08-24", "close": 53.72, "volume": 67126.0}, {"date": "2022-08-25", "close": 54.51, "volume": 46424.0}, {"date": "2022-08-26", "close": 52.91, "volume": 78924.0}, {"date": "2022-08-29", "close": 52.31, "volume": 82804.0}, {"date": "2022-08-30", "close": 52.14, "volume": 98942.0}, {"date": "2022-08-31", "close": 51.77, "volume": 62520.0}, {"date": "2022-09-01", "close": 51.63, "volume": 148537.0}, {"date": "2022-09-02", "close": 51.26, "volume": 80857.0}, {"date": "2022-09-06", "close": 50.69, "volume": 102710.0}, {"date": "2022-09-07", "close": 51.83, "volume": 136952.0}, {"date": "2022-09-08", "close": 53.21, "volume": 89659.0}, {"date": "2022-09-09", "close": 53.75, "volume": 45643.0}, {"date": "2022-09-12", "close": 54.28, "volume": 99696.0}, {"date": "2022-09-13", "close": 52.25, "volume": 87630.0}, {"date": "2022-09-14", "close": 52.2, "volume": 64927.0}, {"date": "2022-09-15", "close": 52.91, "volume": 84564.0}, {"date": "2022-09-16", "close": 52.04, "volume": 150042.0}, {"date": "2022-09-19", "close": 52.73, "volume": 75642.0}, {"date": "2022-09-20", "close": 52.26, "volume": 55390.0}, {"date": "2022-09-21", "close": 51.35, "volume": 67880.0}, {"date": "2022-09-22", "close": 50.03, "volume": 568123.0}, {"date": "2022-09-23", "close": 49.25, "volume": 140370.0}, {"date": "2022-09-26", "close": 48.11, "volume": 108100.0}, {"date": "2022-09-27", "close": 47.63, "volume": 368156.0}, {"date": "2022-09-28", "close": 48.61, "volume": 128260.0}, {"date": "2022-09-29", "close": 48.05, "volume": 111453.0}, {"date": "2022-09-30", "close": 47.75, "volume": 89781.0}, {"date": "2022-10-03", "close": 49.13, "volume": 213317.0}, {"date": "2022-10-04", "close": 51.15, "volume": 145106.0}, {"date": "2022-10-05", "close": 50.62, "volume": 72184.0}, {"date": "2022-10-06", "close": 49.84, "volume": 70960.0}, {"date": "2022-10-07", "close": 48.66, "volume": 179986.0}, {"date": "2022-10-10", "close": 48.39, "volume": 136099.0}, {"date": "2022-10-11", "close": 47.7, "volume": 121451.0}, {"date": "2022-10-12", "close": 47.48, "volume": 137625.0}, {"date": "2022-10-13", "close": 49.71, "volume": 143548.0}, {"date": "2022-10-14", "close": 48.91, "volume": 282342.0}, {"date": "2022-10-17", "close": 50.16, "volume": 196747.0}, {"date": "2022-10-18", "close": 50.26, "volume": 115521.0}, {"date": "2022-10-19", "close": 48.52, "volume": 105433.0}, {"date": "2022-10-20", "close": 46.85, "volume": 176678.0}, {"date": "2022-10-21", "close": 47.595, "volume": 158201.0}, {"date": "2022-10-24", "close": 48.61, "volume": 184407.0}, {"date": "2022-10-25", "close": 49.53, "volume": 145051.0}, {"date": "2022-10-26", "close": 49.5, "volume": 76774.0}, {"date": "2022-10-27", "close": 49.3701, "volume": 110084.0}, {"date": "2022-10-28", "close": 50.4, "volume": 105624.0}, {"date": "2022-10-31", "close": 50.32, "volume": 129314.0}, {"date": "2022-11-01", "close": 50.44, "volume": 74191.0}, {"date": "2022-11-02", "close": 49.13, "volume": 138554.0}, {"date": "2022-11-03", "close": 48.48, "volume": 133991.0}, {"date": "2022-11-04", "close": 49.62, "volume": 120464.0}, {"date": "2022-11-07", "close": 49.94, "volume": 172765.0}, {"date": "2022-11-08", "close": 50.3, "volume": 165921.0}, {"date": "2022-11-09", "close": 49.22, "volume": 105965.0}, {"date": "2022-11-10", "close": 51.84, "volume": 184184.0}, {"date": "2022-11-11", "close": 51.98, "volume": 150140.0}, {"date": "2022-11-14", "close": 50.96, "volume": 81043.0}, {"date": "2022-11-15", "close": 51.47, "volume": 179534.0}, {"date": "2022-11-16", "close": 50.58, "volume": 112220.0}, {"date": "2022-11-17", "close": 49.86, "volume": 194011.0}, {"date": "2022-11-18", "close": 50.3, "volume": 152274.0}, {"date": "2022-11-21", "close": 50.46, "volume": 71661.0}, {"date": "2022-11-22", "close": 51.08, "volume": 122362.0}, {"date": "2022-11-23", "close": 51.21, "volume": 85987.0}, {"date": "2022-11-25", "close": 51.52, "volume": 31960.0}, {"date": "2022-11-28", "close": 50.35, "volume": 86815.0}, {"date": "2022-11-29", "close": 50.88, "volume": 78822.0}, {"date": "2022-11-30", "close": 51.81, "volume": 161288.0}, {"date": "2022-12-01", "close": 51.36, "volume": 84779.0}, {"date": "2022-12-02", "close": 51.09, "volume": 80652.0}, {"date": "2022-12-05", "close": 48.45, "volume": 318112.0}, {"date": "2022-12-06", "close": 47.76, "volume": 279032.0}, {"date": "2022-12-07", "close": 47.86, "volume": 195254.0}, {"date": "2022-12-08", "close": 48.03, "volume": 141412.0}, {"date": "2022-12-09", "close": 47.89, "volume": 129898.0}, {"date": "2022-12-12", "close": 48.55, "volume": 135335.0}, {"date": "2022-12-13", "close": 47.66, "volume": 146810.0}, {"date": "2022-12-14", "close": 46.75, "volume": 176762.0}, {"date": "2022-12-15", "close": 46.09, "volume": 211874.0}, {"date": "2022-12-16", "close": 45.74, "volume": 177196.0}, {"date": "2022-12-19", "close": 45.73, "volume": 143591.0}, {"date": "2022-12-20", "close": 45.91, "volume": 134638.0}, {"date": "2022-12-21", "close": 46.64, "volume": 98200.0}, {"date": "2022-12-22", "close": 46.74, "volume": 140226.0}, {"date": "2022-12-23", "close": 46.93, "volume": 88504.0}, {"date": "2022-12-27", "close": 47.17, "volume": 144187.0}, {"date": "2022-12-28", "close": 46.89, "volume": 142538.0}, {"date": "2022-12-29", "close": 47.76, "volume": 86768.0}, {"date": "2022-12-30", "close": 47.64, "volume": 110564.0}, {"date": "2023-01-03", "close": 47.69, "volume": 124907.0}, {"date": "2023-01-04", "close": 48.7, "volume": 117561.0}, {"date": "2023-01-05", "close": 48.08, "volume": 126395.0}, {"date": "2023-01-06", "close": 49.52, "volume": 139145.0}, {"date": "2023-01-09", "close": 49.3, "volume": 131634.0}, {"date": "2023-01-10", "close": 49.5, "volume": 112645.0}, {"date": "2023-01-11", "close": 49.83, "volume": 73065.0}, {"date": "2023-01-12", "close": 50.36, "volume": 88998.0}, {"date": "2023-01-13", "close": 50.25, "volume": 164927.0}, {"date": "2023-01-17", "close": 50.03, "volume": 144714.0}, {"date": "2023-01-18", "close": 48.35, "volume": 438173.0}, {"date": "2023-01-19", "close": 48.52, "volume": 446132.0}, {"date": "2023-01-20", "close": 49.9, "volume": 118152.0}, {"date": "2023-01-23", "close": 50.94, "volume": 125225.0}, {"date": "2023-01-24", "close": 50.43, "volume": 62024.0}, {"date": "2023-01-25", "close": 51.15, "volume": 98635.0}, {"date": "2023-01-26", "close": 51.46, "volume": 71890.0}, {"date": "2023-01-27", "close": 51.78, "volume": 75331.0}, {"date": "2023-01-30", "close": 51.32, "volume": 97342.0}, {"date": "2023-01-31", "close": 52.43, "volume": 106680.0}, {"date": "2023-02-01", "close": 52.75, "volume": 137838.0}, {"date": "2023-02-02", "close": 53.61, "volume": 85585.0}, {"date": "2023-02-03", "close": 53.47, "volume": 62804.0}, {"date": "2023-02-06", "close": 52.95, "volume": 27454.0}, {"date": "2023-02-07", "close": 53.56, "volume": 64069.0}, {"date": "2023-02-08", "close": 53.01, "volume": 33041.0}, {"date": "2023-02-09", "close": 52.28, "volume": 51988.0}, {"date": "2023-02-10", "close": 52.28, "volume": 33611.0}, {"date": "2023-02-13", "close": 52.78, "volume": 64155.0}, {"date": "2023-02-14", "close": 52.56, "volume": 35348.0}, {"date": "2023-02-15", "close": 52.64, "volume": 43171.0}, {"date": "2023-02-16", "close": 51.87, "volume": 46693.0}, {"date": "2023-02-17", "close": 52.04, "volume": 28882.0}, {"date": "2023-02-21", "close": 50.75, "volume": 65269.0}, {"date": "2023-02-22", "close": 50.56, "volume": 82742.0}, {"date": "2023-02-23", "close": 50.71, "volume": 42966.0}, {"date": "2023-02-24", "close": 50.82, "volume": 47518.0}, {"date": "2023-02-27", "close": 50.82, "volume": 45392.0}, {"date": "2023-02-28", "close": 50.85, "volume": 42592.0}, {"date": "2023-03-01", "close": 50.37, "volume": 44655.0}, {"date": "2023-03-02", "close": 49.22, "volume": 90713.0}, {"date": "2023-03-03", "close": 50.02, "volume": 94675.0}, {"date": "2023-03-06", "close": 49.805, "volume": 62852.0}, {"date": "2023-03-07", "close": 47.785, "volume": 141073.0}, {"date": "2023-03-08", "close": 47.45, "volume": 85293.0}, {"date": "2023-03-09", "close": 43.58, "volume": 470596.0}, {"date": "2023-03-10", "close": 41.4, "volume": 1431875.0}, {"date": "2023-03-13", "close": 35.43, "volume": 4575561.0}, {"date": "2023-03-14", "close": 36.06, "volume": 3809222.0}, {"date": "2023-03-15", "close": 34.94, "volume": 2073394.0}, {"date": "2023-03-16", "close": 36.16, "volume": 2088918.0}, {"date": "2023-03-17", "close": 33.7, "volume": 1786403.0}, {"date": "2023-03-20", "close": 34.43, "volume": 1236670.0}, {"date": "2023-03-21", "close": 36.66, "volume": 3118681.0}, {"date": "2023-03-22", "close": 34.54, "volume": 1842088.0}, {"date": "2023-03-23", "close": 33.67, "volume": 1995801.0}, {"date": "2023-03-24", "close": 34.33, "volume": 1463902.0}, {"date": "2023-03-27", "close": 35.11, "volume": 858357.0}, {"date": "2023-03-28", "close": 35.36, "volume": 727106.0}, {"date": "2023-03-29", "close": 36.07, "volume": 1172352.0}, {"date": "2023-03-30", "close": 35.5, "volume": 877568.0}, {"date": "2023-03-31", "close": 35.79, "volume": 762931.0}, {"date": "2023-04-03", "close": 35.32, "volume": 562809.0}, {"date": "2023-04-04", "close": 34.48, "volume": 1219327.0}, {"date": "2023-04-05", "close": 34.34, "volume": 810801.0}, {"date": "2023-04-06", "close": 34.81, "volume": 568393.0}, {"date": "2023-04-10", "close": 35.03, "volume": 544786.0}, {"date": "2023-04-11", "close": 35.2, "volume": 2093895.0}, {"date": "2023-04-12", "close": 34.79, "volume": 493875.0}, {"date": "2023-04-13", "close": 35.21, "volume": 380154.0}, {"date": "2023-04-14", "close": 34.82, "volume": 352139.0}, {"date": "2023-04-17", "close": 35.91, "volume": 353057.0}, {"date": "2023-04-18", "close": 35.53, "volume": 367044.0}, {"date": "2023-04-19", "close": 36.65, "volume": 748758.0}, {"date": "2023-04-20", "close": 35.76, "volume": 511897.0}, {"date": "2023-04-21", "close": 34.96, "volume": 396468.0}, {"date": "2023-04-24", "close": 34.73, "volume": 378099.0}, {"date": "2023-04-25", "close": 33.52, "volume": 688153.0}, {"date": "2023-04-26", "close": 33.74, "volume": 902656.0}, {"date": "2023-04-27", "close": 34.43, "volume": 310155.0}, {"date": "2023-04-28", "close": 35.23, "volume": 964420.0}, {"date": "2023-05-01", "close": 34.01, "volume": 542116.0}, {"date": "2023-05-02", "close": 32.04, "volume": 1803370.0}, {"date": "2023-05-03", "close": 31.34, "volume": 2867351.0}, {"date": "2023-05-04", "close": 29.75, "volume": 2487004.0}, {"date": "2023-05-05", "close": 31.58, "volume": 1342207.0}, {"date": "2023-05-08", "close": 31.23, "volume": 697775.0}, {"date": "2023-05-09", "close": 31.21, "volume": 547959.0}, {"date": "2023-05-10", "close": 30.8, "volume": 585459.0}, {"date": "2023-05-11", "close": 30.26, "volume": 662890.0}, {"date": "2023-05-12", "close": 30.34, "volume": 441645.0}, {"date": "2023-05-15", "close": 31.2, "volume": 517517.0}, {"date": "2023-05-16", "close": 30.57, "volume": 680378.0}, {"date": "2023-05-17", "close": 32.61, "volume": 1017155.0}, {"date": "2023-05-18", "close": 32.87, "volume": 693401.0}, {"date": "2023-05-19", "close": 32.47, "volume": 724112.0}, {"date": "2023-05-22", "close": 33.26, "volume": 777056.0}, {"date": "2023-05-23", "close": 33.54, "volume": 799031.0}, {"date": "2023-05-24", "close": 33.01, "volume": 542179.0}, {"date": "2023-05-25", "close": 32.82, "volume": 421662.0}, {"date": "2023-05-26", "close": 33.04, "volume": 398178.0}, {"date": "2023-05-30", "close": 33.16, "volume": 610716.0}, {"date": "2023-05-31", "close": 32.11, "volume": 873289.0}, {"date": "2023-06-01", "close": 32.87, "volume": 909747.0}, {"date": "2023-06-02", "close": 34.32, "volume": 1104183.0}, {"date": "2023-06-05", "close": 33.72, "volume": 611753.0}, {"date": "2023-06-06", "close": 35.15, "volume": 1686371.0}, {"date": "2023-06-07", "close": 35.48, "volume": 1152982.0}, {"date": "2023-06-08", "close": 35.26, "volume": 639570.0}, {"date": "2023-06-09", "close": 34.84, "volume": 1835413.0}, {"date": "2023-06-12", "close": 34.36, "volume": 955751.0}, {"date": "2023-06-13", "close": 35.03, "volume": 756692.0}, {"date": "2023-06-14", "close": 34.13, "volume": 729964.0}, {"date": "2023-06-15", "close": 34.91, "volume": 608470.0}, {"date": "2023-06-16", "close": 34.59, "volume": 433438.0}, {"date": "2023-06-20", "close": 34.26, "volume": 423607.0}, {"date": "2023-06-21", "close": 34.03, "volume": 352869.0}, {"date": "2023-06-22", "close": 32.99, "volume": 518895.0}, {"date": "2023-06-23", "close": 32.61, "volume": 417698.0}, {"date": "2023-06-26", "close": 32.96, "volume": 250950.0}, {"date": "2023-06-27", "close": 33.38, "volume": 437815.0}, {"date": "2023-06-28", "close": 33.31, "volume": 328768.0}, {"date": "2023-06-29", "close": 33.89, "volume": 556835.0}, {"date": "2023-06-30", "close": 33.85, "volume": 318459.0}, {"date": "2023-07-03", "close": 34.54, "volume": 233759.0}, {"date": "2023-07-05", "close": 34.19, "volume": 381984.0}, {"date": "2023-07-06", "close": 33.78, "volume": 495538.0}, {"date": "2023-07-07", "close": 34.48, "volume": 433479.0}, {"date": "2023-07-10", "close": 34.66, "volume": 448056.0}, {"date": "2023-07-11", "close": 35.22, "volume": 508803.0}, {"date": "2023-07-12", "close": 35.64, "volume": 473589.0}, {"date": "2023-07-13", "close": 36.25, "volume": 315418.0}, {"date": "2023-07-14", "close": 35.61, "volume": 441815.0}, {"date": "2023-07-17", "close": 36.05, "volume": 453791.0}, {"date": "2023-07-18", "close": 37.23, "volume": 798943.0}, {"date": "2023-07-19", "close": 38.38, "volume": 2346347.0}, {"date": "2023-07-20", "close": 38.31, "volume": 2658679.0}, {"date": "2023-07-21", "close": 37.8, "volume": 628938.0}, {"date": "2023-07-24", "close": 38.5, "volume": 536707.0}, {"date": "2023-07-25", "close": 37.77, "volume": 707900.0}, {"date": "2023-07-26", "close": 38.96, "volume": 574975.0}, {"date": "2023-07-27", "close": 38.3, "volume": 525486.0}, {"date": "2023-07-28", "close": 38.99, "volume": 312230.0}, {"date": "2023-07-31", "close": 39.14, "volume": 346222.0}, {"date": "2023-08-01", "close": 38.58, "volume": 226159.0}, {"date": "2023-08-02", "close": 38.3, "volume": 356360.0}, {"date": "2023-08-03", "close": 38.72, "volume": 245359.0}, {"date": "2023-08-04", "close": 38.7, "volume": 366803.0}, {"date": "2023-08-07", "close": 39.05, "volume": 310847.0}, {"date": "2023-08-08", "close": 38.6, "volume": 540988.0}, {"date": "2023-08-09", "close": 37.87, "volume": 364270.0}, {"date": "2023-08-10", "close": 37.97, "volume": 371505.0}, {"date": "2023-08-11", "close": 38.11, "volume": 236736.0}, {"date": "2023-08-14", "close": 37.23, "volume": 264435.0}, {"date": "2023-08-15", "close": 36.03, "volume": 652795.0}, {"date": "2023-08-16", "close": 35.67, "volume": 447692.0}, {"date": "2023-08-17", "close": 35.63, "volume": 302377.0}, {"date": "2023-08-18", "close": 35.55, "volume": 271609.0}, {"date": "2023-08-21", "close": 35.45, "volume": 221720.0}, {"date": "2023-08-22", "close": 34.43, "volume": 308599.0}, {"date": "2023-08-23", "close": 34.87, "volume": 232829.0}, {"date": "2023-08-24", "close": 34.91, "volume": 206564.0}, {"date": "2023-08-25", "close": 34.67, "volume": 444580.0}, {"date": "2023-08-28", "close": 35.18, "volume": 190793.0}, {"date": "2023-08-29", "close": 35.74, "volume": 217130.0}, {"date": "2023-08-30", "close": 35.52, "volume": 208158.0}, {"date": "2023-08-31", "close": 35.63, "volume": 143664.0}, {"date": "2023-09-01", "close": 36.22, "volume": 207288.0}, {"date": "2023-09-05", "close": 35.68, "volume": 175200.0}, {"date": "2023-09-06", "close": 34.93, "volume": 338877.0}, {"date": "2023-09-07", "close": 34.38, "volume": 247917.0}, {"date": "2023-09-08", "close": 34.83, "volume": 272427.0}, {"date": "2023-09-11", "close": 34.96, "volume": 255402.0}, {"date": "2023-09-12", "close": 35.7, "volume": 382009.0}, {"date": "2023-09-13", "close": 34.88, "volume": 209230.0}, {"date": "2023-09-14", "close": 35.52, "volume": 172176.0}, {"date": "2023-09-15", "close": 35.26, "volume": 235412.0}, {"date": "2023-09-18", "close": 34.8, "volume": 207068.0}, {"date": "2023-09-19", "close": 34.73, "volume": 253074.0}, {"date": "2023-09-20", "close": 34.49, "volume": 271097.0}, {"date": "2023-09-21", "close": 33.97, "volume": 456140.0}, {"date": "2023-09-22", "close": 33.71, "volume": 199057.0}, {"date": "2023-09-25", "close": 34.15, "volume": 194074.0}, {"date": "2023-09-26", "close": 33.05, "volume": 360474.0}, {"date": "2023-09-27", "close": 32.83, "volume": 264638.0}, {"date": "2023-09-28", "close": 33.21, "volume": 346261.0}, {"date": "2023-09-29", "close": 33.6, "volume": 245018.0}, {"date": "2023-10-02", "close": 32.59, "volume": 372765.0}, {"date": "2023-10-03", "close": 32.01, "volume": 397640.0}, {"date": "2023-10-04", "close": 32.19, "volume": 332810.0}, {"date": "2023-10-05", "close": 32.61, "volume": 362126.0}, {"date": "2023-10-06", "close": 32.67, "volume": 322334.0}, {"date": "2023-10-09", "close": 32.74, "volume": 223265.0}, {"date": "2023-10-10", "close": 33.46, "volume": 209603.0}, {"date": "2023-10-11", "close": 33.46, "volume": 242335.0}, {"date": "2023-10-12", "close": 33.0, "volume": 302763.0}, {"date": "2023-10-13", "close": 32.5, "volume": 401839.0}, {"date": "2023-10-16", "close": 33.21, "volume": 236359.0}, {"date": "2023-10-17", "close": 34.07, "volume": 497063.0}, {"date": "2023-10-18", "close": 33.03, "volume": 275430.0}, {"date": "2023-10-19", "close": 32.68, "volume": 448395.0}, {"date": "2023-10-20", "close": 31.2, "volume": 434871.0}, {"date": "2023-10-23", "close": 31.03, "volume": 451075.0}, {"date": "2023-10-24", "close": 31.13, "volume": 503875.0}, {"date": "2023-10-25", "close": 31.09, "volume": 455530.0}, {"date": "2023-10-26", "close": 31.92, "volume": 577235.0}, {"date": "2023-10-27", "close": 30.98, "volume": 374886.0}, {"date": "2023-10-30", "close": 31.52, "volume": 245119.0}, {"date": "2023-10-31", "close": 31.85, "volume": 128780.0}, {"date": "2023-11-01", "close": 31.8, "volume": 256091.0}, {"date": "2023-11-02", "close": 33.67, "volume": 491993.0}, {"date": "2023-11-03", "close": 34.81, "volume": 490847.0}, {"date": "2023-11-06", "close": 34.37, "volume": 260911.0}, {"date": "2023-11-07", "close": 34.12, "volume": 174580.0}, {"date": "2023-11-08", "close": 33.83, "volume": 896569.0}, {"date": "2023-11-09", "close": 33.21, "volume": 257231.0}, {"date": "2023-11-10", "close": 33.47, "volume": 200447.0}, {"date": "2023-11-13", "close": 33.36, "volume": 387298.0}, {"date": "2023-11-14", "close": 35.42, "volume": 750807.0}, {"date": "2023-11-15", "close": 36.23, "volume": 393096.0}, {"date": "2023-11-16", "close": 35.93, "volume": 242906.0}, {"date": "2023-11-17", "close": 36.45, "volume": 180454.0}, {"date": "2023-11-20", "close": 36.41, "volume": 204278.0}, {"date": "2023-11-21", "close": 35.74, "volume": 134358.0}, {"date": "2023-11-22", "close": 35.72, "volume": 183451.0}, {"date": "2023-11-24", "close": 35.9, "volume": 82618.0}, {"date": "2023-11-27", "close": 35.73, "volume": 162423.0}, {"date": "2023-11-28", "close": 35.83, "volume": 305703.0}, {"date": "2023-11-29", "close": 36.66, "volume": 343368.0}, {"date": "2023-11-30", "close": 36.94, "volume": 261373.0}, {"date": "2023-12-01", "close": 38.48, "volume": 298470.0}, {"date": "2023-12-04", "close": 38.86, "volume": 245873.0}, {"date": "2023-12-05", "close": 38.38, "volume": 224183.0}, {"date": "2023-12-06", "close": 38.28, "volume": 296485.0}, {"date": "2023-12-07", "close": 38.87, "volume": 161562.0}, {"date": "2023-12-08", "close": 39.31, "volume": 332586.0}, {"date": "2023-12-11", "close": 39.26, "volume": 211928.0}, {"date": "2023-12-12", "close": 38.97, "volume": 235043.0}, {"date": "2023-12-13", "close": 40.93, "volume": 461709.0}, {"date": "2023-12-14", "close": 43.2, "volume": 1353699.0}, {"date": "2023-12-15", "close": 42.56, "volume": 507693.0}, {"date": "2023-12-18", "close": 42.04, "volume": 255644.0}, {"date": "2023-12-19", "close": 42.57, "volume": 241039.0}, {"date": "2023-12-20", "close": 40.84, "volume": 346877.0}, {"date": "2023-12-21", "close": 41.43, "volume": 348132.0}, {"date": "2023-12-22", "close": 41.6, "volume": 269949.0}, {"date": "2023-12-26", "close": 42.15, "volume": 154123.0}, {"date": "2023-12-27", "close": 42.17, "volume": 208434.0}, {"date": "2023-12-28", "close": 42.28, "volume": 196310.0}, {"date": "2023-12-29", "close": 41.84, "volume": 441482.0}, {"date": "2024-01-02", "close": 42.29, "volume": 535413.0}, {"date": "2024-01-03", "close": 40.96, "volume": 498425.0}, {"date": "2024-01-04", "close": 41.33, "volume": 199600.0}, {"date": "2024-01-05", "close": 42.04, "volume": 207999.0}, {"date": "2024-01-08", "close": 42.35, "volume": 459169.0}, {"date": "2024-01-09", "close": 41.79, "volume": 146140.0}, {"date": "2024-01-10", "close": 41.86, "volume": 132691.0}, {"date": "2024-01-11", "close": 41.28, "volume": 278425.0}, {"date": "2024-01-12", "close": 40.68, "volume": 241642.0}, {"date": "2024-01-16", "close": 40.09, "volume": 1077650.0}, {"date": "2024-01-17", "close": 39.92, "volume": 297170.0}, {"date": "2024-01-18", "close": 39.87, "volume": 355264.0}, {"date": "2024-01-19", "close": 41.26, "volume": 424370.0}, {"date": "2024-01-22", "close": 41.57, "volume": 335134.0}, {"date": "2024-01-23", "close": 41.44, "volume": 265963.0}, {"date": "2024-01-24", "close": 41.96, "volume": 262914.0}, {"date": "2024-01-25", "close": 41.9, "volume": 157810.0}, {"date": "2024-01-26", "close": 42.15, "volume": 130503.0}, {"date": "2024-01-29", "close": 42.67, "volume": 180475.0}, {"date": "2024-01-30", "close": 42.76, "volume": 829530.0}, {"date": "2024-01-31", "close": 41.01, "volume": 624434.0}, {"date": "2024-02-01", "close": 39.88, "volume": 1198576.0}, {"date": "2024-02-02", "close": 40.23, "volume": 485502.0}, {"date": "2024-02-05", "close": 39.58, "volume": 263176.0}, {"date": "2024-02-06", "close": 39.45, "volume": 329325.0}, {"date": "2024-02-07", "close": 39.29, "volume": 440751.0}, {"date": "2024-02-08", "close": 39.41, "volume": 469373.0}, {"date": "2024-02-09", "close": 39.73, "volume": 789773.0}, {"date": "2024-02-12", "close": 40.39, "volume": 356977.0}, {"date": "2024-02-13", "close": 39.12, "volume": 490165.0}, {"date": "2024-02-14", "close": 39.79, "volume": 403347.0}, {"date": "2024-02-15", "close": 40.69, "volume": 338230.0}, {"date": "2024-02-16", "close": 40.43, "volume": 477321.0}, {"date": "2024-02-20", "close": 40.12, "volume": 213223.0}, {"date": "2024-02-21", "close": 40.0, "volume": 244118.0}, {"date": "2024-02-22", "close": 40.07, "volume": 239596.0}, {"date": "2024-02-23", "close": 40.01, "volume": 177164.0}, {"date": "2024-02-26", "close": 39.61, "volume": 198566.0}, {"date": "2024-02-27", "close": 40.22, "volume": 128543.0}, {"date": "2024-02-28", "close": 39.84, "volume": 165600.0}, {"date": "2024-02-29", "close": 40.39, "volume": 180654.0}, {"date": "2024-03-01", "close": 40.19, "volume": 283055.0}, {"date": "2024-03-04", "close": 40.91, "volume": 401066.0}, {"date": "2024-03-05", "close": 42.06, "volume": 272001.0}, {"date": "2024-03-06", "close": 41.71, "volume": 586050.0}, {"date": "2024-03-07", "close": 41.79, "volume": 173334.0}, {"date": "2024-03-08", "close": 41.82, "volume": 263253.0}, {"date": "2024-03-11", "close": 41.79, "volume": 157207.0}, {"date": "2024-03-12", "close": 41.55, "volume": 185131.0}, {"date": "2024-03-13", "close": 41.61, "volume": 118512.0}, {"date": "2024-03-14", "close": 40.53, "volume": 203443.0}, {"date": "2024-03-15", "close": 40.57, "volume": 216547.0}, {"date": "2024-03-18", "close": 40.65, "volume": 152627.0}, {"date": "2024-03-19", "close": 40.74, "volume": 133184.0}, {"date": "2024-03-20", "close": 41.95, "volume": 216374.0}, {"date": "2024-03-21", "close": 42.53, "volume": 236298.0}, {"date": "2024-03-22", "close": 41.75, "volume": 133015.0}, {"date": "2024-03-25", "close": 41.79, "volume": 132244.0}, {"date": "2024-03-26", "close": 41.67, "volume": 90163.0}, {"date": "2024-03-27", "close": 42.98, "volume": 162053.0}, {"date": "2024-03-28", "close": 43.38, "volume": 162436.0}, {"date": "2024-04-01", "close": 42.67, "volume": 112167.0}, {"date": "2024-04-02", "close": 41.96, "volume": 170680.0}, {"date": "2024-04-03", "close": 41.87, "volume": 188829.0}, {"date": "2024-04-04", "close": 41.64, "volume": 201418.0}, {"date": "2024-04-05", "close": 41.77, "volume": 192946.0}, {"date": "2024-04-08", "close": 42.61, "volume": 241791.0}, {"date": "2024-04-09", "close": 42.71, "volume": 112142.0}, {"date": "2024-04-10", "close": 40.99, "volume": 501983.0}, {"date": "2024-04-11", "close": 40.93, "volume": 181343.0}, {"date": "2024-04-12", "close": 40.44, "volume": 133771.0}, {"date": "2024-04-15", "close": 40.31, "volume": 476377.0}, {"date": "2024-04-16", "close": 39.64, "volume": 254270.0}, {"date": "2024-04-17", "close": 39.63, "volume": 157105.0}, {"date": "2024-04-18", "close": 39.74, "volume": 451117.0}, {"date": "2024-04-19", "close": 40.74, "volume": 403266.0}, {"date": "2024-04-22", "close": 41.55, "volume": 121210.0}, {"date": "2024-04-23", "close": 41.89, "volume": 114376.0}, {"date": "2024-04-24", "close": 42.21, "volume": 117051.0}, {"date": "2024-04-25", "close": 41.85, "volume": 164747.0}, {"date": "2024-04-26", "close": 41.72, "volume": 86212.0}, {"date": "2024-04-29", "close": 41.57, "volume": 112480.0}, {"date": "2024-04-30", "close": 40.89, "volume": 116159.0}, {"date": "2024-05-01", "close": 41.5, "volume": 205609.0}, {"date": "2024-05-02", "close": 41.9, "volume": 123784.0}, {"date": "2024-05-03", "close": 42.29, "volume": 158495.0}, {"date": "2024-05-06", "close": 42.67, "volume": 85332.0}, {"date": "2024-05-07", "close": 42.49, "volume": 116205.0}, {"date": "2024-05-08", "close": 42.79, "volume": 110062.0}, {"date": "2024-05-09", "close": 42.83, "volume": 139517.0}, {"date": "2024-05-10", "close": 42.98, "volume": 122089.0}, {"date": "2024-05-13", "close": 42.85, "volume": 184453.0}, {"date": "2024-05-14", "close": 43.29, "volume": 113206.0}, {"date": "2024-05-15", "close": 43.65, "volume": 174090.0}, {"date": "2024-05-16", "close": 43.36, "volume": 178234.0}, {"date": "2024-05-17", "close": 43.42, "volume": 123998.0}, {"date": "2024-05-20", "close": 42.76, "volume": 140787.0}, {"date": "2024-05-21", "close": 43.03, "volume": 167040.0}, {"date": "2024-05-22", "close": 42.45, "volume": 132272.0}, {"date": "2024-05-23", "close": 41.49, "volume": 162783.0}, {"date": "2024-05-24", "close": 41.9, "volume": 123284.0}, {"date": "2024-05-28", "close": 41.37, "volume": 96085.0}, {"date": "2024-05-29", "close": 40.68, "volume": 134869.0}, {"date": "2024-05-30", "close": 41.13, "volume": 148798.0}, {"date": "2024-05-31", "close": 41.9, "volume": 92021.0}, {"date": "2024-06-03", "close": 41.17, "volume": 150895.0}, {"date": "2024-06-04", "close": 40.54, "volume": 117240.0}, {"date": "2024-06-05", "close": 40.58, "volume": 99882.0}, {"date": "2024-06-06", "close": 40.56, "volume": 86901.0}, {"date": "2024-06-07", "close": 40.56, "volume": 109367.0}, {"date": "2024-06-10", "close": 39.92, "volume": 105933.0}, {"date": "2024-06-11", "close": 39.17, "volume": 111209.0}, {"date": "2024-06-12", "close": 40.01, "volume": 260372.0}, {"date": "2024-06-13", "close": 39.61, "volume": 146043.0}, {"date": "2024-06-14", "close": 39.19, "volume": 175229.0}, {"date": "2024-06-17", "close": 39.72, "volume": 114331.0}, {"date": "2024-06-18", "close": 39.95, "volume": 218866.0}, {"date": "2024-06-20", "close": 39.98, "volume": 200556.0}, {"date": "2024-06-21", "close": 40.04, "volume": 101190.0}, {"date": "2024-06-24", "close": 40.74, "volume": 155372.0}, {"date": "2024-06-25", "close": 40.22, "volume": 131245.0}, {"date": "2024-06-26", "close": 40.13, "volume": 100760.0}, {"date": "2024-06-27", "close": 40.42, "volume": 84721.0}, {"date": "2024-06-28", "close": 41.46, "volume": 145623.0}, {"date": "2024-07-01", "close": 41.42, "volume": 104679.0}, {"date": "2024-07-02", "close": 41.99, "volume": 133999.0}, {"date": "2024-07-03", "close": 41.46, "volume": 157825.0}, {"date": "2024-07-05", "close": 40.8, "volume": 147176.0}, {"date": "2024-07-08", "close": 41.03, "volume": 147136.0}, {"date": "2024-07-09", "close": 41.62, "volume": 243221.0}, {"date": "2024-07-10", "close": 42.37, "volume": 296972.0}, {"date": "2024-07-11", "close": 43.67, "volume": 1086931.0}, {"date": "2024-07-12", "close": 43.8, "volume": 237101.0}, {"date": "2024-07-15", "close": 44.58, "volume": 424151.0}, {"date": "2024-07-16", "close": 46.18, "volume": 419307.0}, {"date": "2024-07-17", "close": 46.91, "volume": 910067.0}, {"date": "2024-07-18", "close": 46.12, "volume": 466718.0}, {"date": "2024-07-19", "close": 46.35, "volume": 1094372.0}, {"date": "2024-07-22", "close": 46.96, "volume": 326770.0}, {"date": "2024-07-23", "close": 47.44, "volume": 391197.0}, {"date": "2024-07-24", "close": 46.91, "volume": 328079.0}, {"date": "2024-07-25", "close": 47.91, "volume": 333042.0}, {"date": "2024-07-26", "close": 48.48, "volume": 738255.0}, {"date": "2024-07-29", "close": 48.07, "volume": 176946.0}, {"date": "2024-07-30", "close": 48.48, "volume": 165749.0}, {"date": "2024-07-31", "close": 48.17, "volume": 666384.0}, {"date": "2024-08-01", "close": 46.42, "volume": 452997.0}, {"date": "2024-08-02", "close": 44.83, "volume": 437970.0}, {"date": "2024-08-05", "close": 43.76, "volume": 453922.0}, {"date": "2024-08-06", "close": 44.15, "volume": 245023.0}, {"date": "2024-08-07", "close": 43.82, "volume": 159636.0}, {"date": "2024-08-08", "close": 44.62, "volume": 158020.0}, {"date": "2024-08-09", "close": 44.64, "volume": 66178.0}, {"date": "2024-08-12", "close": 44.39, "volume": 1377816.0}, {"date": "2024-08-13", "close": 44.79, "volume": 267781.0}, {"date": "2024-08-14", "close": 44.81, "volume": 159317.0}, {"date": "2024-08-15", "close": 45.6, "volume": 221483.0}, {"date": "2024-08-16", "close": 46.14, "volume": 284344.0}, {"date": "2024-08-19", "close": 46.56, "volume": 211480.0}, {"date": "2024-08-20", "close": 46.06, "volume": 152468.0}, {"date": "2024-08-21", "close": 46.05, "volume": 450207.0}, {"date": "2024-08-22", "close": 46.32, "volume": 135208.0}, {"date": "2024-08-23", "close": 47.88, "volume": 666291.0}, {"date": "2024-08-26", "close": 47.69, "volume": 179572.0}, {"date": "2024-08-27", "close": 47.59, "volume": 154871.0}, {"date": "2024-08-28", "close": 47.99, "volume": 376509.0}, {"date": "2024-08-29", "close": 48.18, "volume": 290670.0}, {"date": "2024-08-30", "close": 48.71, "volume": 135787.0}, {"date": "2024-09-03", "close": 48.23, "volume": 309847.0}, {"date": "2024-09-04", "close": 47.65, "volume": 447933.0}, {"date": "2024-09-05", "close": 47.19, "volume": 160593.0}, {"date": "2024-09-06", "close": 46.15, "volume": 281282.0}, {"date": "2024-09-09", "close": 47.02, "volume": 230041.0}, {"date": "2024-09-10", "close": 46.33, "volume": 207694.0}, {"date": "2024-09-11", "close": 45.94, "volume": 218396.0}, {"date": "2024-09-12", "close": 45.9, "volume": 187065.0}, {"date": "2024-09-13", "close": 46.62, "volume": 168720.0}, {"date": "2024-09-16", "close": 47.15, "volume": 149808.0}, {"date": "2024-09-17", "close": 47.38, "volume": 133260.0}, {"date": "2024-09-18", "close": 47.61, "volume": 411830.0}, {"date": "2024-09-19", "close": 48.93, "volume": 327617.0}, {"date": "2024-09-20", "close": 48.38, "volume": 297019.0}, {"date": "2024-09-23", "close": 48.04, "volume": 274011.0}, {"date": "2024-09-24", "close": 47.58, "volume": 140625.0}, {"date": "2024-09-25", "close": 46.43, "volume": 1090632.0}, {"date": "2024-09-26", "close": 47.03, "volume": 675741.0}, {"date": "2024-09-27", "close": 47.05, "volume": 365858.0}, {"date": "2024-09-30", "close": 47.54, "volume": 527092.0}, {"date": "2024-10-01", "close": 46.15, "volume": 263818.0}, {"date": "2024-10-02", "close": 46.12, "volume": 125096.0}, {"date": "2024-10-03", "close": 46.07, "volume": 238686.0}, {"date": "2024-10-04", "close": 47.12, "volume": 152856.0}, {"date": "2024-10-07", "close": 46.92, "volume": 136544.0}, {"date": "2024-10-08", "close": 46.79, "volume": 101559.0}, {"date": "2024-10-09", "close": 47.51, "volume": 134528.0}, {"date": "2024-10-10", "close": 47.45, "volume": 94855.0}, {"date": "2024-10-11", "close": 48.78, "volume": 222694.0}, {"date": "2024-10-14", "close": 49.23, "volume": 130660.0}, {"date": "2024-10-15", "close": 49.59, "volume": 256275.0}, {"date": "2024-10-16", "close": 50.27, "volume": 386036.0}, {"date": "2024-10-17", "close": 50.46, "volume": 179783.0}, {"date": "2024-10-18", "close": 50.18, "volume": 145392.0}, {"date": "2024-10-21", "close": 48.89, "volume": 190305.0}, {"date": "2024-10-22", "close": 49.45, "volume": 468081.0}, {"date": "2024-10-23", "close": 49.56, "volume": 108128.0}, {"date": "2024-10-24", "close": 49.5, "volume": 530716.0}, {"date": "2024-10-25", "close": 48.85, "volume": 705652.0}, {"date": "2024-10-28", "close": 49.98, "volume": 393706.0}, {"date": "2024-10-29", "close": 49.69, "volume": 154544.0}, {"date": "2024-10-30", "close": 50.19, "volume": 1117112.0}, {"date": "2024-10-31", "close": 49.59, "volume": 248836.0}, {"date": "2024-11-01", "close": 49.25, "volume": 279572.0}, {"date": "2024-11-04", "close": 48.81, "volume": 773231.0}, {"date": "2024-11-05", "close": 49.42, "volume": 447922.0}, {"date": "2024-11-06", "close": 55.06, "volume": 2188093.0}, {"date": "2024-11-07", "close": 53.44, "volume": 598759.0}, {"date": "2024-11-08", "close": 53.66, "volume": 264225.0}, {"date": "2024-11-11", "close": 55.07, "volume": 479661.0}, {"date": "2024-11-12", "close": 54.93, "volume": 415817.0}, {"date": "2024-11-13", "close": 54.75, "volume": 291418.0}, {"date": "2024-11-14", "close": 54.45, "volume": 153576.0}, {"date": "2024-11-15", "close": 54.49, "volume": 263069.0}, {"date": "2024-11-18", "close": 54.6, "volume": 491670.0}, {"date": "2024-11-19", "close": 54.31, "volume": 480303.0}, {"date": "2024-11-20", "close": 54.23, "volume": 218724.0}, {"date": "2024-11-21", "close": 54.96, "volume": 745079.0}, {"date": "2024-11-22", "close": 56.15, "volume": 477040.0}, {"date": "2024-11-25", "close": 56.9, "volume": 402183.0}, {"date": "2024-11-26", "close": 56.68, "volume": 137592.0}, {"date": "2024-11-27", "close": 56.56, "volume": 146983.0}, {"date": "2024-11-29", "close": 56.46, "volume": 827413.0}, {"date": "2024-12-02", "close": 55.62, "volume": 1185760.0}, {"date": "2024-12-03", "close": 55.12, "volume": 922853.0}, {"date": "2024-12-04", "close": 55.0, "volume": 224407.0}, {"date": "2024-12-05", "close": 55.16, "volume": 218675.0}, {"date": "2024-12-06", "close": 55.17, "volume": 328251.0}, {"date": "2024-12-09", "close": 54.18, "volume": 324691.0}, {"date": "2024-12-10", "close": 54.17, "volume": 186432.0}, {"date": "2024-12-11", "close": 53.99, "volume": 287322.0}, {"date": "2024-12-12", "close": 53.51, "volume": 209859.0}, {"date": "2024-12-13", "close": 53.4, "volume": 198735.0}, {"date": "2024-12-16", "close": 53.49, "volume": 188857.0}, {"date": "2024-12-17", "close": 52.14, "volume": 305866.0}, {"date": "2024-12-18", "close": 49.77, "volume": 323440.0}, {"date": "2024-12-19", "close": 49.46, "volume": 361198.0}, {"date": "2024-12-20", "close": 50.3, "volume": 1464198.0}, {"date": "2024-12-23", "close": 50.45, "volume": 227858.0}, {"date": "2024-12-24", "close": 50.85, "volume": 74271.0}, {"date": "2024-12-26", "close": 51.04, "volume": 166599.0}, {"date": "2024-12-27", "close": 50.54, "volume": 398552.0}, {"date": "2024-12-30", "close": 50.33, "volume": 259320.0}, {"date": "2024-12-31", "close": 50.36, "volume": 171317.0}, {"date": "2025-01-02", "close": 50.02, "volume": 278720.0}, {"date": "2025-01-03", "close": 50.85, "volume": 301485.0}, {"date": "2025-01-06", "close": 51.0, "volume": 202452.0}, {"date": "2025-01-07", "close": 50.72, "volume": 436104.0}, {"date": "2025-01-08", "close": 50.67, "volume": 528340.0}, {"date": "2025-01-10", "close": 49.34, "volume": 373985.0}, {"date": "2025-01-13", "close": 50.06, "volume": 393048.0}, {"date": "2025-01-14", "close": 51.38, "volume": 130766.0}, {"date": "2025-01-15", "close": 52.81, "volume": 480650.0}, {"date": "2025-01-16", "close": 51.91, "volume": 1058416.0}, {"date": "2025-01-17", "close": 52.82, "volume": 192655.0}, {"date": "2025-01-21", "close": 53.34, "volume": 278818.0}, {"date": "2025-01-22", "close": 52.58, "volume": 594930.0}, {"date": "2025-01-23", "close": 52.57, "volume": 190732.0}, {"date": "2025-01-24", "close": 53.02, "volume": 129418.0}, {"date": "2025-01-27", "close": 53.46, "volume": 115335.0}, {"date": "2025-01-28", "close": 53.11, "volume": 140358.0}, {"date": "2025-01-29", "close": 53.01, "volume": 65243.0}, {"date": "2025-01-30", "close": 53.48, "volume": 241885.0}, {"date": "2025-01-31", "close": 53.14, "volume": 93569.0}, {"date": "2025-02-03", "close": 52.03, "volume": 476887.0}, {"date": "2025-02-04", "close": 52.74, "volume": 78160.0}, {"date": "2025-02-05", "close": 52.99, "volume": 76199.0}, {"date": "2025-02-06", "close": 53.56, "volume": 91685.0}, {"date": "2025-02-07", "close": 53.1, "volume": 110947.0}, {"date": "2025-02-10", "close": 52.29, "volume": 153887.0}, {"date": "2025-02-11", "close": 52.88, "volume": 123117.0}, {"date": "2025-02-12", "close": 52.08, "volume": 906926.0}, {"date": "2025-02-13", "close": 52.07, "volume": 123049.0}, {"date": "2025-02-14", "close": 52.36, "volume": 72830.0}, {"date": "2025-02-18", "close": 52.97, "volume": 80160.0}, {"date": "2025-02-19", "close": 52.63, "volume": 77519.0}, {"date": "2025-02-20", "close": 51.79, "volume": 102985.0}, {"date": "2025-02-21", "close": 50.52, "volume": 406486.0}, {"date": "2025-02-24", "close": 50.26, "volume": 157505.0}, {"date": "2025-02-25", "close": 50.11, "volume": 153399.0}, {"date": "2025-02-26", "close": 50.3, "volume": 94741.0}, {"date": "2025-02-27", "close": 50.5, "volume": 383738.0}, {"date": "2025-02-28", "close": 51.19, "volume": 92506.0}, {"date": "2025-03-03", "close": 50.38, "volume": 96052.0}, {"date": "2025-03-04", "close": 48.48, "volume": 762466.0}, {"date": "2025-03-05", "close": 48.23, "volume": 294165.0}, {"date": "2025-03-06", "close": 47.49, "volume": 641219.0}, {"date": "2025-03-07", "close": 47.56, "volume": 244300.0}, {"date": "2025-03-10", "close": 45.67, "volume": 653688.0}, {"date": "2025-03-11", "close": 45.11, "volume": 468270.0}, {"date": "2025-03-12", "close": 45.44, "volume": 425403.0}, {"date": "2025-03-13", "close": 44.81, "volume": 414356.0}, {"date": "2025-03-14", "close": 46.12, "volume": 372492.0}, {"date": "2025-03-17", "close": 46.42, "volume": 236069.0}, {"date": "2025-03-18", "close": 46.1, "volume": 133334.0}, {"date": "2025-03-19", "close": 46.64, "volume": 201168.0}, {"date": "2025-03-20", "close": 46.44, "volume": 261130.0}, {"date": "2025-03-21", "close": 46.57, "volume": 241332.0}, {"date": "2025-03-24", "close": 47.61, "volume": 173246.0}, {"date": "2025-03-25", "close": 47.63, "volume": 722221.0}, {"date": "2025-03-26", "close": 47.46, "volume": 149260.0}, {"date": "2025-03-27", "close": 46.93, "volume": 110754.0}, {"date": "2025-03-28", "close": 46.0, "volume": 308614.0}, {"date": "2025-03-31", "close": 46.63, "volume": 308829.0}, {"date": "2025-04-01", "close": 46.2, "volume": 458158.0}, {"date": "2025-04-02", "close": 47.07, "volume": 221295.0}, {"date": "2025-04-03", "close": 42.0, "volume": 669172.0}, {"date": "2025-04-04", "close": 40.05, "volume": 1225441.0}, {"date": "2025-04-07", "close": 40.16, "volume": 1343882.0}, {"date": "2025-04-08", "close": 39.71, "volume": 803270.0}, {"date": "2025-04-09", "close": 42.95, "volume": 1026612.0}, {"date": "2025-04-10", "close": 40.44, "volume": 487260.0}, {"date": "2025-04-11", "close": 40.51, "volume": 233349.0}, {"date": "2025-04-14", "close": 41.22, "volume": 572308.0}, {"date": "2025-04-15", "close": 41.76, "volume": 233640.0}, {"date": "2025-04-16", "close": 41.32, "volume": 656175.0}, {"date": "2025-04-17", "close": 41.66, "volume": 234422.0}, {"date": "2025-04-21", "close": 40.97, "volume": 128956.0}, {"date": "2025-04-22", "close": 42.24, "volume": 183540.0}, {"date": "2025-04-23", "close": 43.07, "volume": 369238.0}, {"date": "2025-04-24", "close": 43.88, "volume": 154261.0}, {"date": "2025-04-25", "close": 43.51, "volume": 165564.0}, {"date": "2025-04-28", "close": 43.86, "volume": 117016.0}, {"date": "2025-04-29", "close": 44.17, "volume": 159183.0}, {"date": "2025-04-30", "close": 43.85, "volume": 192899.0}, {"date": "2025-05-01", "close": 44.2, "volume": 242049.0}, {"date": "2025-05-02", "close": 45.44, "volume": 214431.0}, {"date": "2025-05-05", "close": 45.4, "volume": 177166.0}, {"date": "2025-05-06", "close": 44.75, "volume": 197978.0}, {"date": "2025-05-07", "close": 44.83, "volume": 150087.0}, {"date": "2025-05-08", "close": 45.84, "volume": 1137795.0}, {"date": "2025-05-09", "close": 45.75, "volume": 420505.0}, {"date": "2025-05-12", "close": 48.03, "volume": 506083.0}, {"date": "2025-05-13", "close": 48.37, "volume": 278936.0}, {"date": "2025-05-14", "close": 48.28, "volume": 255661.0}, {"date": "2025-05-15", "close": 48.41, "volume": 208044.0}, {"date": "2025-05-16", "close": 48.56, "volume": 158652.0}, {"date": "2025-05-19", "close": 48.41, "volume": 529282.0}, {"date": "2025-05-20", "close": 47.97, "volume": 942572.0}, {"date": "2025-05-21", "close": 46.25, "volume": 239059.0}, {"date": "2025-05-22", "close": 46.43, "volume": 211795.0}, {"date": "2025-05-23", "close": 46.19, "volume": 178127.0}, {"date": "2025-05-27", "close": 47.26, "volume": 173405.0}, {"date": "2025-05-28", "close": 46.64, "volume": 470589.0}, {"date": "2025-05-29", "close": 47.05, "volume": 117032.0}, {"date": "2025-05-30", "close": 46.77, "volume": 93675.0}, {"date": "2025-06-02", "close": 46.57, "volume": 149492.0}, {"date": "2025-06-03", "close": 47.32, "volume": 119727.0}, {"date": "2025-06-04", "close": 46.84, "volume": 145123.0}, {"date": "2025-06-05", "close": 46.78, "volume": 136007.0}, {"date": "2025-06-06", "close": 48.0, "volume": 416770.0}, {"date": "2025-06-09", "close": 48.01, "volume": 123995.0}, {"date": "2025-06-10", "close": 48.41, "volume": 83423.0}, {"date": "2025-06-11", "close": 47.76, "volume": 178962.0}, {"date": "2025-06-12", "close": 47.49, "volume": 109279.0}, {"date": "2025-06-13", "close": 46.28, "volume": 178924.0}, {"date": "2025-06-16", "close": 46.29, "volume": 82587.0}, {"date": "2025-06-17", "close": 45.81, "volume": 195745.0}, {"date": "2025-06-18", "close": 46.52, "volume": 130586.0}, {"date": "2025-06-20", "close": 46.97, "volume": 166115.0}, {"date": "2025-06-23", "close": 47.88, "volume": 150473.0}, {"date": "2025-06-24", "close": 48.31, "volume": 385856.0}, {"date": "2025-06-25", "close": 48.33, "volume": 103356.0}, {"date": "2025-06-26", "close": 49.36, "volume": 152323.0}, {"date": "2025-06-27", "close": 49.38, "volume": 127292.0}, {"date": "2025-06-30", "close": 49.55, "volume": 253149.0}, {"date": "2025-07-01", "close": 51.05, "volume": 222292.0}, {"date": "2025-07-02", "close": 51.9, "volume": 1019279.0}, {"date": "2025-07-03", "close": 52.43, "volume": 1311482.0}, {"date": "2025-07-07", "close": 52.08, "volume": 175416.0}, {"date": "2025-07-08", "close": 52.35, "volume": 248766.0}, {"date": "2025-07-09", "close": 52.19, "volume": 251372.0}, {"date": "2025-07-10", "close": 52.66, "volume": 125937.0}, {"date": "2025-07-11", "close": 52.24, "volume": 315215.0}, {"date": "2025-07-14", "close": 52.49, "volume": 795826.0}, {"date": "2025-07-15", "close": 50.91, "volume": 425119.0}, {"date": "2025-07-16", "close": 51.12, "volume": 243086.0}, {"date": "2025-07-17", "close": 51.84, "volume": 175946.0}, {"date": "2025-07-18", "close": 52.06, "volume": 196004.0}, {"date": "2025-07-21", "close": 51.93, "volume": 180709.0}, {"date": "2025-07-22", "close": 52.33, "volume": 268892.0}, {"date": "2025-07-23", "close": 52.41, "volume": 228651.0}, {"date": "2025-07-24", "close": 51.86, "volume": 108892.0}, {"date": "2025-07-25", "close": 51.81, "volume": 186956.0}, {"date": "2025-07-28", "close": 51.48, "volume": 154644.0}, {"date": "2025-07-29", "close": 51.34, "volume": 206214.0}, {"date": "2025-07-30", "close": 50.85, "volume": 131885.0}, {"date": "2025-07-31", "close": 50.15, "volume": 254296.0}, {"date": "2025-08-01", "close": 49.06, "volume": 232998.0}, {"date": "2025-08-04", "close": 49.7, "volume": 308459.0}, {"date": "2025-08-05", "close": 49.7, "volume": 231243.0}, {"date": "2025-08-06", "close": 49.32, "volume": 187905.0}, {"date": "2025-08-07", "close": 48.92, "volume": 289404.0}, {"date": "2025-08-08", "close": 49.6, "volume": 322003.0}, {"date": "2025-08-11", "close": 49.33, "volume": 217676.0}, {"date": "2025-08-12", "close": 50.68, "volume": 270356.0}, {"date": "2025-08-13", "close": 51.44, "volume": 330378.0}, {"date": "2025-08-14", "close": 51.65, "volume": 331784.0}, {"date": "2025-08-15", "close": 50.76, "volume": 352423.0}, {"date": "2025-08-18", "close": 51.06, "volume": 301817.0}, {"date": "2025-08-19", "close": 51.04, "volume": 258525.0}, {"date": "2025-08-20", "close": 51.34, "volume": 193476.0}, {"date": "2025-08-21", "close": 51.07, "volume": 219512.0}, {"date": "2025-08-22", "close": 53.23, "volume": 552599.0}, {"date": "2025-08-25", "close": 52.97, "volume": 295537.0}, {"date": "2025-08-26", "close": 53.65, "volume": 254089.0}, {"date": "2025-08-27", "close": 54.13, "volume": 253762.0}, {"date": "2025-08-28", "close": 54.01, "volume": 131267.0}, {"date": "2025-08-29", "close": 54.11, "volume": 164088.0}, {"date": "2025-09-02", "close": 53.76, "volume": 388164.0}, {"date": "2025-09-03", "close": 53.71, "volume": 200524.0}, {"date": "2025-09-04", "close": 54.5, "volume": 236146.0}, {"date": "2025-09-05", "close": 53.79, "volume": 178431.0}, {"date": "2025-09-08", "close": 53.78, "volume": 1056877.0}, {"date": "2025-09-09", "close": 53.47, "volume": 631397.0}, {"date": "2025-09-10", "close": 53.51, "volume": 301312.0}, {"date": "2025-09-11", "close": 53.66, "volume": 467277.0}, {"date": "2025-09-12", "close": 53.61, "volume": 241593.0}, {"date": "2025-09-15", "close": 53.21, "volume": 321822.0}, {"date": "2025-09-16", "close": 52.29, "volume": 357624.0}, {"date": "2025-09-17", "close": 53.12, "volume": 262155.0}, {"date": "2025-09-18", "close": 54.01, "volume": 264995.0}, {"date": "2025-09-19", "close": 53.72, "volume": 146626.0}, {"date": "2025-09-22", "close": 52.84, "volume": 147398.0}, {"date": "2025-09-23", "close": 52.95, "volume": 243857.0}, {"date": "2025-09-24", "close": 52.91, "volume": 317679.0}, {"date": "2025-09-25", "close": 52.88, "volume": 226074.0}, {"date": "2025-09-26", "close": 53.14, "volume": 456958.0}, {"date": "2025-09-29", "close": 52.73, "volume": 283265.0}, {"date": "2025-09-30", "close": 52.53, "volume": 420512.0}, {"date": "2025-10-01", "close": 52.08, "volume": 703516.0}, {"date": "2025-10-02", "close": 51.98, "volume": 691162.0}, {"date": "2025-10-03", "close": 52.297, "volume": 970021.0}, {"date": "2025-10-06", "close": 52.17, "volume": 535125.0}, {"date": "2025-10-07", "close": 51.87, "volume": 415816.0}, {"date": "2025-10-08", "close": 51.23, "volume": 251215.0}, {"date": "2025-10-09", "close": 51.27, "volume": 351050.0}, {"date": "2025-10-10", "close": 48.96, "volume": 849653.0}, {"date": "2025-10-13", "close": 49.94, "volume": 389048.0}, {"date": "2025-10-14", "close": 51.22, "volume": 536417.0}, {"date": "2025-10-15", "close": 50.12, "volume": 593552.0}, {"date": "2025-10-16", "close": 47.69, "volume": 950208.0}, {"date": "2025-10-17", "close": 48.43, "volume": 988052.0}, {"date": "2025-10-20", "close": 49.45, "volume": 446849.0}, {"date": "2025-10-21", "close": 49.69, "volume": 404395.0}, {"date": "2025-10-22", "close": 49.45, "volume": 325028.0}, {"date": "2025-10-23", "close": 49.54, "volume": 290106.0}, {"date": "2025-10-24", "close": 50.32, "volume": 214226.0}, {"date": "2025-10-27", "close": 50.1, "volume": 277148.0}, {"date": "2025-10-28", "close": 49.67, "volume": 286255.0}, {"date": "2025-10-29", "close": 49.1, "volume": 359543.0}, {"date": "2025-10-30", "close": 49.34, "volume": 354473.0}, {"date": "2025-10-31", "close": 49.57, "volume": 293523.0}, {"date": "2025-11-03", "close": 49.48, "volume": 414822.0}, {"date": "2025-11-04", "close": 49.3, "volume": 386107.0}, {"date": "2025-11-05", "close": 49.72, "volume": 406456.0}, {"date": "2025-11-06", "close": 49.58, "volume": 257397.0}, {"date": "2025-11-07", "close": 50.29, "volume": 478843.0}, {"date": "2025-11-10", "close": 50.58, "volume": 228471.0}, {"date": "2025-11-11", "close": 50.59, "volume": 287210.0}, {"date": "2025-11-12", "close": 50.88, "volume": 532700.0}, {"date": "2025-11-13", "close": 50.21, "volume": 527943.0}, {"date": "2025-11-14", "close": 50.23, "volume": 513938.0}, {"date": "2025-11-17", "close": 48.58, "volume": 579549.0}, {"date": "2025-11-18", "close": 48.99, "volume": 429215.0}, {"date": "2025-11-19", "close": 49.57, "volume": 263251.0}, {"date": "2025-11-20", "close": 49.39, "volume": 485696.0}, {"date": "2025-11-21", "close": 50.79, "volume": 475798.0}, {"date": "2025-11-24", "close": 50.82, "volume": 382235.0}, {"date": "2025-11-25", "close": 51.97, "volume": 358031.0}, {"date": "2025-11-26", "close": 51.88, "volume": 188646.0}, {"date": "2025-11-28", "close": 51.88, "volume": 67745.0}, {"date": "2025-12-01", "close": 52.35, "volume": 172725.0}, {"date": "2025-12-02", "close": 52.23, "volume": 122036.0}, {"date": "2025-12-03", "close": 53.49, "volume": 125567.0}, {"date": "2025-12-04", "close": 53.77, "volume": 147300.0}, {"date": "2025-12-05", "close": 53.7, "volume": 116219.0}, {"date": "2025-12-08", "close": 53.79, "volume": 78410.0}, {"date": "2025-12-09", "close": 54.05, "volume": 215165.0}, {"date": "2025-12-10", "close": 55.95, "volume": 188096.0}, {"date": "2025-12-11", "close": 56.45, "volume": 137211.0}, {"date": "2025-12-12", "close": 56.23, "volume": 116790.0}, {"date": "2025-12-15", "close": 56.26, "volume": 176530.0}, {"date": "2025-12-16", "close": 55.52, "volume": 120851.0}, {"date": "2025-12-17", "close": 55.86, "volume": 102681.0}, {"date": "2025-12-18", "close": 55.82, "volume": 257009.0}, {"date": "2025-12-19", "close": 56.01, "volume": 170370.0}, {"date": "2025-12-22", "close": 56.57, "volume": 162607.0}, {"date": "2025-12-23", "close": 56.26, "volume": 97061.0}, {"date": "2025-12-24", "close": 56.5, "volume": 34047.0}, {"date": "2025-12-26", "close": 56.53, "volume": 48103.0}, {"date": "2025-12-29", "close": 55.97, "volume": 102132.0}, {"date": "2025-12-30", "close": 55.67, "volume": 122951.0}, {"date": "2025-12-31", "close": 55.15, "volume": 116874.0}, {"date": "2026-01-02", "close": 55.81, "volume": 166072.0}, {"date": "2026-01-05", "close": 56.99, "volume": 278464.0}, {"date": "2026-01-06", "close": 57.72, "volume": 157933.0}, {"date": "2026-01-07", "close": 57.04, "volume": 125415.0}, {"date": "2026-01-08", "close": 57.79, "volume": 210458.0}, {"date": "2026-01-09", "close": 57.32, "volume": 201101.0}, {"date": "2026-01-12", "close": 56.64, "volume": 275750.0}, {"date": "2026-01-13", "close": 56.15, "volume": 301895.0}, {"date": "2026-01-14", "close": 56.37, "volume": 262676.0}, {"date": "2026-01-15", "close": 57.04, "volume": 612976.0}, {"date": "2026-01-16", "close": 57.24, "volume": 832497.0}, {"date": "2026-01-20", "close": 56.84, "volume": 277561.0}, {"date": "2026-01-21", "close": 58.76, "volume": 215776.0}, {"date": "2026-01-22", "close": 58.29, "volume": 358002.0}, {"date": "2026-01-23", "close": 57.03, "volume": 247332.0}, {"date": "2026-01-26", "close": 57.28, "volume": 125165.0}, {"date": "2026-01-27", "close": 57.77, "volume": 157806.0}, {"date": "2026-01-28", "close": 57.24, "volume": 156538.0}, {"date": "2026-01-29", "close": 58.07, "volume": 100948.0}, {"date": "2026-01-30", "close": 58.015, "volume": 170110.0}, {"date": "2026-02-02", "close": 59.14, "volume": 340035.0}, {"date": "2026-02-03", "close": 60.48, "volume": 305664.0}, {"date": "2026-02-04", "close": 61.59, "volume": 338056.0}, {"date": "2026-02-05", "close": 61.62, "volume": 193920.0}, {"date": "2026-02-06", "close": 62.82, "volume": 110321.0}, {"date": "2026-02-09", "close": 62.37, "volume": 158841.0}, {"date": "2026-02-10", "close": 62.16, "volume": 174619.0}, {"date": "2026-02-11", "close": 61.17, "volume": 300956.0}, {"date": "2026-02-12", "close": 59.66, "volume": 375293.0}, {"date": "2026-02-13", "close": 59.64, "volume": 327983.0}, {"date": "2026-02-17", "close": 59.9, "volume": 340602.0}, {"date": "2026-02-18", "close": 60.5, "volume": 231391.0}, {"date": "2026-02-19", "close": 59.89, "volume": 174032.0}, {"date": "2026-02-20", "close": 60.59, "volume": 275651.0}, {"date": "2026-02-23", "close": 57.82, "volume": 442155.0}, {"date": "2026-02-24", "close": 57.37, "volume": 372829.0}, {"date": "2026-02-25", "close": 58.33, "volume": 395771.0}, {"date": "2026-02-26", "close": 59.07, "volume": 300710.0}, {"date": "2026-02-27", "close": 56.18, "volume": 642101.0}, {"date": "2026-03-02", "close": 56.77, "volume": 403885.0}, {"date": "2026-03-03", "close": 56.26, "volume": 731203.0}, {"date": "2026-03-04", "close": 56.46, "volume": 235008.0}, {"date": "2026-03-05", "close": 55.8, "volume": 230608.0}, {"date": "2026-03-06", "close": 54.22, "volume": 476135.0}, {"date": "2026-03-09", "close": 54.08, "volume": 606748.0}, {"date": "2026-03-10", "close": 53.96, "volume": 351092.0}, {"date": "2026-03-11", "close": 53.33, "volume": 376810.0}, {"date": "2026-03-12", "close": 52.38, "volume": 636858.0}, {"date": "2026-03-13", "close": 51.83, "volume": 250997.0}, {"date": "2026-03-16", "close": 52.12, "volume": 289682.0}, {"date": "2026-03-17", "close": 52.22, "volume": 209800.0}, {"date": "2026-03-18", "close": 51.67, "volume": 380728.0}, {"date": "2026-03-19", "close": 51.87, "volume": 1021000.0}, {"date": "2026-03-20", "close": 51.97, "volume": 508518.0}, {"date": "2026-03-23", "close": 52.66, "volume": 1075045.0}, {"date": "2026-03-24", "close": 53.2, "volume": 444727.0}, {"date": "2026-03-25", "close": 53.32, "volume": 543257.0}, {"date": "2026-03-26", "close": 53.08, "volume": 347009.0}, {"date": "2026-03-27", "close": 52.13, "volume": 618884.0}, {"date": "2026-03-30", "close": 52.19, "volume": 408103.0}, {"date": "2026-03-31", "close": 53.84, "volume": 500899.0}, {"date": "2026-04-01", "close": 54.47, "volume": 515119.0}, {"date": "2026-04-02", "close": 54.74, "volume": 588980.0}, {"date": "2026-04-06", "close": 55.22, "volume": 242055.0}, {"date": "2026-04-07", "close": 55.33, "volume": 342450.0}, {"date": "2026-04-08", "close": 57.05, "volume": 563327.0}, {"date": "2026-04-09", "close": 58.0, "volume": 181380.0}, {"date": "2026-04-10", "close": 57.29, "volume": 151008.0}, {"date": "2026-04-13", "close": 57.83, "volume": 114781.0}, {"date": "2026-04-14", "close": 57.65, "volume": 151343.0}, {"date": "2026-04-15", "close": 57.7, "volume": 492352.0}, {"date": "2026-04-16", "close": 57.29, "volume": 254941.0}, {"date": "2026-04-17", "close": 58.4, "volume": 320442.0}, {"date": "2026-04-20", "close": 58.87, "volume": 125951.0}, {"date": "2026-04-21", "close": 58.69, "volume": 234834.0}, {"date": "2026-04-22", "close": 58.36, "volume": 359366.0}, {"date": "2026-04-23", "close": 58.68, "volume": 215975.0}, {"date": "2026-04-24", "close": 57.48, "volume": 181245.0}, {"date": "2026-04-27", "close": 58.23, "volume": 93602.0}, {"date": "2026-04-28", "close": 58.36, "volume": 113109.0}, {"date": "2026-04-29", "close": 57.76, "volume": 113176.0}, {"date": "2026-04-30", "close": 58.69, "volume": 175496.0}, {"date": "2026-05-01", "close": 58.3, "volume": 128461.0}, {"date": "2026-05-04", "close": 57.41, "volume": 97152.0}, {"date": "2026-05-05", "close": 58.07, "volume": 136468.0}, {"date": "2026-05-06", "close": 58.69, "volume": 140374.0}, {"date": "2026-05-07", "close": 57.69, "volume": 129066.0}, {"date": "2026-05-08", "close": 57.5, "volume": 89175.0}, {"date": "2026-05-11", "close": 56.46, "volume": 237645.0}, {"date": "2026-05-12", "close": 56.43, "volume": 160715.0}, {"date": "2026-05-13", "close": 55.13, "volume": 259300.0}, {"date": "2026-05-14", "close": 55.76, "volume": 79103.0}, {"date": "2026-05-15", "close": 55.41, "volume": 92540.0}, {"date": "2026-05-18", "close": 55.88, "volume": 119689.0}, {"date": "2026-05-19", "close": 55.7, "volume": 82943.0}, {"date": "2026-05-20", "close": 56.94, "volume": 80971.0}, {"date": "2026-05-21", "close": 57.04, "volume": 122200.0}, {"date": "2026-05-22", "close": 57.3, "volume": 70305.0}, {"date": "2026-05-26", "close": 57.79, "volume": 99773.0}, {"date": "2026-05-27", "close": 57.48, "volume": 99099.0}, {"date": "2026-05-28", "close": 57.23, "volume": 73275.0}, {"date": "2026-05-29", "close": 57.48, "volume": 89171.0}, {"date": "2026-06-01", "close": 56.19, "volume": 121607.0}, {"date": "2026-06-02", "close": 57.39, "volume": 243013.0}, {"date": "2026-06-03", "close": 56.41, "volume": 218758.0}, {"date": "2026-06-04", "close": 58.46, "volume": 97128.0}, {"date": "2026-06-05", "close": 58.67, "volume": 121175.0}, {"date": "2026-06-08", "close": 58.57, "volume": 91710.0}, {"date": "2026-06-09", "close": 59.41, "volume": 224464.0}, {"date": "2026-06-10", "close": 59.55, "volume": 162220.0}, {"date": "2026-06-11", "close": 60.3, "volume": 141940.0}, {"date": "2026-06-12", "close": 61.42, "volume": 153926.0}, {"date": "2026-06-15", "close": 59.58, "volume": 147885.0}, {"date": "2026-06-16", "close": 60.22, "volume": 102481.0}, {"date": "2026-06-17", "close": 59.36, "volume": 240480.0}, {"date": "2026-06-18", "close": 59.46, "volume": 214094.0}, {"date": "2026-06-22", "close": 60.08, "volume": 130195.0}, {"date": "2026-06-23", "close": 61.07, "volume": 86632.0}, {"date": "2026-06-24", "close": 61.37, "volume": 130516.0}, {"date": "2026-06-25", "close": 62.35, "volume": 209436.0}, {"date": "2026-06-26", "close": 62.39, "volume": 325964.0}, {"date": "2026-06-29", "close": 62.42, "volume": 131085.0}, {"date": "2026-06-30", "close": 62.21, "volume": 657922.0}, {"date": "2026-07-01", "close": 63.39, "volume": 278210.0}, {"date": "2026-07-02", "close": 62.75, "volume": 162221.0}, {"date": "2026-07-06", "close": 63.49, "volume": 64346.0}, {"date": "2026-07-07", "close": 63.48, "volume": 75064.0}, {"date": "2026-07-08", "close": 61.68, "volume": 393264.0}, {"date": "2026-07-09", "close": 62.8, "volume": 247729.0}, {"date": "2026-07-10", "close": 63.31, "volume": 122770.0}, {"date": "2026-07-13", "close": 63.36, "volume": 136680.0}, {"date": "2026-07-14", "close": 63.2, "volume": 241144.0}, {"date": "2026-07-15", "close": 63.93, "volume": 244113.0}, {"date": "2026-07-16", "close": 65.21, "volume": 203553.0}, {"date": "2026-07-17", "close": 64.26, "volume": 159519.0}, {"date": "2026-07-20", "close": 63.63, "volume": 134227.0}, {"date": "2026-07-21", "close": 63.63, "volume": 264164.0}, {"date": "2026-07-22", "close": 63.92, "volume": 180543.0}, {"date": "2026-07-23", "close": 63.3, "volume": 161034.0}, {"date": "2026-07-24", "close": 63.74, "volume": 76639.0}, {"date": "2026-07-27", "close": 63.47, "volume": 88799.0}, {"date": "2026-07-28", "close": 64.37, "volume": 87763.0}, {"date": "2026-07-29", "close": 63.49, "volume": 73110.0}, {"date": "2026-07-30", "close": 63.53, "volume": 74142.0}, {"date": "2026-07-31", "close": 63.56, "volume": 77441.0}, {"date": "2026-08-03", "close": 64.315, "volume": 164018.0}, {"date": "2026-08-04", "close": 64.98, "volume": 152618.0}, {"date": "2026-08-05", "close": 64.91, "volume": 83884.0}, {"date": "2026-08-06", "close": 64.26, "volume": 137744.0}, {"date": "2026-08-07", "close": 64.24, "volume": 115383.0}], "refreshing": true}