{"ticker": "IHF", "overview": {"name": "iShares U.S. Health Care Providers 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": "IHF", "has_prices": true, "as_of": "2026-08-07", "last": 57.07, "prev_close": 55.99, "change": 1.0799999999999983, "change_pct": 0.019289158778353247, "session_volume": 931947.0, "vwap_5": 56.64919552703155, "vwap_20": 56.725679408736724, "vwap_60": 54.17953655469888, "vwap_250": 49.16937962600113, "high_52w": 58.11, "low_52w": 40.98, "avg_volume_20": 562544.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-f53ff4651c6b4a7182b6a7245a6a53b1-7", "src": "CONGRESS", "ticker": "IHF", "cik": "", "company": "iShares U.S. Health Care Providers ETF", "company_raw": "iShares U.S. Health Care Providers ETF", "who": "Sen. Markwayne Mullin", "who_key": "Sen. Markwayne Mullin", "role": "Mullin, Markwayne (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Markwayne Mullin dumps IHF ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/f53ff465-1c6b-4a71-82b6-a7245a6a53b1/", "trade_date": "2025-09-24", "timestamp": "2025-09-24", "mins": 582769}], "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. Markwayne Mullin", "who_key": "Sen. Markwayne Mullin", "role": "Mullin, Markwayne (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 15001.0, "net": -15001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2025-09-24", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/f53ff465-1c6b-4a71-82b6-a7245a6a53b1/"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2025-09-24", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/f53ff465-1c6b-4a71-82b6-a7245a6a53b1/"}}], "activity": [], "announcements": [], "performance": {"ticker": "IHF", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 25.284, "volume": 92795.0}, {"date": "2016-08-09", "close": 25.236, "volume": 77265.0}, {"date": "2016-08-10", "close": 25.1698, "volume": 168130.0}, {"date": "2016-08-11", "close": 25.17, "volume": 108610.0}, {"date": "2016-08-12", "close": 25.256, "volume": 2286000.0}, {"date": "2016-08-15", "close": 25.304, "volume": 673970.0}, {"date": "2016-08-16", "close": 25.098, "volume": 211275.0}, {"date": "2016-08-17", "close": 24.924, "volume": 384915.0}, {"date": "2016-08-18", "close": 25.058, "volume": 172205.0}, {"date": "2016-08-19", "close": 24.972, "volume": 125390.0}, {"date": "2016-08-22", "close": 25.034, "volume": 123855.0}, {"date": "2016-08-23", "close": 25.076, "volume": 88930.0}, {"date": "2016-08-24", "close": 24.766, "volume": 84940.0}, {"date": "2016-08-25", "close": 24.488, "volume": 175870.0}, {"date": "2016-08-26", "close": 24.398, "volume": 1074350.0}, {"date": "2016-08-29", "close": 24.602, "volume": 163965.0}, {"date": "2016-08-30", "close": 24.688, "volume": 276455.0}, {"date": "2016-08-31", "close": 24.586, "volume": 148485.0}, {"date": "2016-09-01", "close": 24.416, "volume": 2055550.0}, {"date": "2016-09-02", "close": 24.738, "volume": 790795.0}, {"date": "2016-09-06", "close": 24.606, "volume": 708285.0}, {"date": "2016-09-07", "close": 24.795, "volume": 617940.0}, {"date": "2016-09-08", "close": 24.84, "volume": 496870.0}, {"date": "2016-09-09", "close": 24.456, "volume": 89335.0}, {"date": "2016-09-12", "close": 24.74, "volume": 229520.0}, {"date": "2016-09-13", "close": 24.386, "volume": 1178705.0}, {"date": "2016-09-14", "close": 24.178, "volume": 1931480.0}, {"date": "2016-09-15", "close": 24.36, "volume": 371895.0}, {"date": "2016-09-16", "close": 24.614, "volume": 239445.0}, {"date": "2016-09-19", "close": 24.568, "volume": 95575.0}, {"date": "2016-09-20", "close": 24.45, "volume": 199660.0}, {"date": "2016-09-21", "close": 24.742, "volume": 1819165.0}, {"date": "2016-09-22", "close": 25.003, "volume": 1627165.0}, {"date": "2016-09-23", "close": 24.846, "volume": 152600.0}, {"date": "2016-09-26", "close": 24.59, "volume": 758630.0}, {"date": "2016-09-27", "close": 24.764, "volume": 408395.0}, {"date": "2016-09-28", "close": 24.868, "volume": 159930.0}, {"date": "2016-09-29", "close": 24.572, "volume": 620745.0}, {"date": "2016-09-30", "close": 24.804, "volume": 359065.0}, {"date": "2016-10-03", "close": 24.498, "volume": 219880.0}, {"date": "2016-10-04", "close": 24.506, "volume": 745995.0}, {"date": "2016-10-05", "close": 24.554, "volume": 185000.0}, {"date": "2016-10-06", "close": 24.444, "volume": 123360.0}, {"date": "2016-10-07", "close": 24.376, "volume": 1880750.0}, {"date": "2016-10-10", "close": 24.686, "volume": 3046130.0}, {"date": "2016-10-11", "close": 24.216, "volume": 474850.0}, {"date": "2016-10-12", "close": 24.028, "volume": 185975.0}, {"date": "2016-10-13", "close": 24.084, "volume": 454825.0}, {"date": "2016-10-14", "close": 24.012, "volume": 3398185.0}, {"date": "2016-10-17", "close": 23.888, "volume": 1590360.0}, {"date": "2016-10-18", "close": 24.578, "volume": 432835.0}, {"date": "2016-10-19", "close": 24.602, "volume": 532210.0}, {"date": "2016-10-20", "close": 24.654, "volume": 1464845.0}, {"date": "2016-10-21", "close": 24.544, "volume": 1378115.0}, {"date": "2016-10-24", "close": 24.536, "volume": 1765710.0}, {"date": "2016-10-25", "close": 24.414, "volume": 183280.0}, {"date": "2016-10-26", "close": 23.978, "volume": 119820.0}, {"date": "2016-10-27", "close": 23.598, "volume": 265200.0}, {"date": "2016-10-28", "close": 23.23, "volume": 179710.0}, {"date": "2016-10-31", "close": 23.448, "volume": 293100.0}, {"date": "2016-11-01", "close": 23.014, "volume": 418495.0}, {"date": "2016-11-02", "close": 23.14, "volume": 159710.0}, {"date": "2016-11-03", "close": 22.752, "volume": 212860.0}, {"date": "2016-11-04", "close": 22.91, "volume": 163420.0}, {"date": "2016-11-07", "close": 23.66, "volume": 347225.0}, {"date": "2016-11-08", "close": 23.932, "volume": 345410.0}, {"date": "2016-11-09", "close": 23.564, "volume": 2013355.0}, {"date": "2016-11-10", "close": 24.018, "volume": 628440.0}, {"date": "2016-11-11", "close": 23.87, "volume": 259270.0}, {"date": "2016-11-14", "close": 24.612, "volume": 541200.0}, {"date": "2016-11-15", "close": 24.764, "volume": 382075.0}, {"date": "2016-11-16", "close": 24.7, "volume": 119060.0}, {"date": "2016-11-17", "close": 24.95, "volume": 115505.0}, {"date": "2016-11-18", "close": 24.774, "volume": 116490.0}, {"date": "2016-11-21", "close": 24.926, "volume": 162820.0}, {"date": "2016-11-22", "close": 24.982, "volume": 131720.0}, {"date": "2016-11-23", "close": 25.204, "volume": 100530.0}, {"date": "2016-11-25", "close": 25.276, "volume": 48755.0}, {"date": "2016-11-28", "close": 25.05, "volume": 136650.0}, {"date": "2016-11-29", "close": 25.468, "volume": 298940.0}, {"date": "2016-11-30", "close": 25.308, "volume": 209095.0}, {"date": "2016-12-01", "close": 25.492, "volume": 217745.0}, {"date": "2016-12-02", "close": 25.41, "volume": 731760.0}, {"date": "2016-12-05", "close": 25.374, "volume": 177665.0}, {"date": "2016-12-06", "close": 25.402, "volume": 80640.0}, {"date": "2016-12-07", "close": 25.336, "volume": 185720.0}, {"date": "2016-12-08", "close": 25.462, "volume": 213210.0}, {"date": "2016-12-09", "close": 25.514, "volume": 118225.0}, {"date": "2016-12-12", "close": 25.398, "volume": 119110.0}, {"date": "2016-12-13", "close": 25.422, "volume": 141075.0}, {"date": "2016-12-14", "close": 25.0207, "volume": 360950.0}, {"date": "2016-12-15", "close": 25.182, "volume": 106040.0}, {"date": "2016-12-16", "close": 25.358, "volume": 95010.0}, {"date": "2016-12-19", "close": 25.22, "volume": 114660.0}, {"date": "2016-12-20", "close": 25.266, "volume": 365630.0}, {"date": "2016-12-21", "close": 25.2, "volume": 101975.0}, {"date": "2016-12-22", "close": 25.18, "volume": 129705.0}, {"date": "2016-12-23", "close": 25.434, "volume": 166790.0}, {"date": "2016-12-27", "close": 25.456, "volume": 251425.0}, {"date": "2016-12-28", "close": 25.214, "volume": 442090.0}, {"date": "2016-12-29", "close": 25.174, "volume": 52130.0}, {"date": "2016-12-30", "close": 25.056, "volume": 171215.0}, {"date": "2017-01-03", "close": 25.156, "volume": 202540.0}, {"date": "2017-01-04", "close": 25.584, "volume": 103515.0}, {"date": "2017-01-05", "close": 25.604, "volume": 122680.0}, {"date": "2017-01-06", "close": 25.576, "volume": 84710.0}, {"date": "2017-01-09", "close": 25.726, "volume": 60895.0}, {"date": "2017-01-10", "close": 25.88, "volume": 124545.0}, {"date": "2017-01-11", "close": 26.032, "volume": 127065.0}, {"date": "2017-01-12", "close": 26.136, "volume": 108940.0}, {"date": "2017-01-13", "close": 26.186, "volume": 120950.0}, {"date": "2017-01-17", "close": 26.21, "volume": 119410.0}, {"date": "2017-01-18", "close": 26.088, "volume": 95575.0}, {"date": "2017-01-19", "close": 25.956, "volume": 414430.0}, {"date": "2017-01-20", "close": 25.994, "volume": 57660.0}, {"date": "2017-01-23", "close": 25.894, "volume": 181460.0}, {"date": "2017-01-24", "close": 25.97, "volume": 140650.0}, {"date": "2017-01-25", "close": 26.174, "volume": 247180.0}, {"date": "2017-01-26", "close": 26.0641, "volume": 66780.0}, {"date": "2017-01-27", "close": 25.992, "volume": 58255.0}, {"date": "2017-01-30", "close": 25.714, "volume": 338135.0}, {"date": "2017-01-31", "close": 25.916, "volume": 245470.0}, {"date": "2017-02-01", "close": 26.18, "volume": 271335.0}, {"date": "2017-02-02", "close": 26.014, "volume": 93900.0}, {"date": "2017-02-03", "close": 26.258, "volume": 79225.0}, {"date": "2017-02-06", "close": 25.981, "volume": 260395.0}, {"date": "2017-02-07", "close": 25.95, "volume": 75745.0}, {"date": "2017-02-08", "close": 26.052, "volume": 65735.0}, {"date": "2017-02-09", "close": 26.3, "volume": 63210.0}, {"date": "2017-02-10", "close": 26.296, "volume": 111660.0}, {"date": "2017-02-13", "close": 26.362, "volume": 66960.0}, {"date": "2017-02-14", "close": 26.6, "volume": 113110.0}, {"date": "2017-02-15", "close": 26.804, "volume": 97950.0}, {"date": "2017-02-16", "close": 26.712, "volume": 170385.0}, {"date": "2017-02-17", "close": 26.438, "volume": 138440.0}, {"date": "2017-02-21", "close": 26.936, "volume": 134250.0}, {"date": "2017-02-22", "close": 26.866, "volume": 53375.0}, {"date": "2017-02-23", "close": 26.946, "volume": 65855.0}, {"date": "2017-02-24", "close": 27.108, "volume": 69650.0}, {"date": "2017-02-27", "close": 27.346, "volume": 148905.0}, {"date": "2017-02-28", "close": 27.156, "volume": 136230.0}, {"date": "2017-03-01", "close": 27.398, "volume": 161265.0}, {"date": "2017-03-02", "close": 27.278, "volume": 95310.0}, {"date": "2017-03-03", "close": 27.442, "volume": 111615.0}, {"date": "2017-03-06", "close": 27.342, "volume": 332160.0}, {"date": "2017-03-07", "close": 27.06, "volume": 113005.0}, {"date": "2017-03-08", "close": 27.078, "volume": 114795.0}, {"date": "2017-03-09", "close": 27.068, "volume": 91895.0}, {"date": "2017-03-10", "close": 27.092, "volume": 73775.0}, {"date": "2017-03-13", "close": 27.124, "volume": 47960.0}, {"date": "2017-03-14", "close": 26.886, "volume": 104905.0}, {"date": "2017-03-15", "close": 27.194, "volume": 65480.0}, {"date": "2017-03-16", "close": 27.0, "volume": 66410.0}, {"date": "2017-03-17", "close": 26.976, "volume": 50100.0}, {"date": "2017-03-20", "close": 26.7403, "volume": 36035.0}, {"date": "2017-03-21", "close": 26.412, "volume": 211980.0}, {"date": "2017-03-22", "close": 26.374, "volume": 91835.0}, {"date": "2017-03-23", "close": 26.254, "volume": 83480.0}, {"date": "2017-03-24", "close": 26.432, "volume": 88025.0}, {"date": "2017-03-27", "close": 26.672, "volume": 99760.0}, {"date": "2017-03-28", "close": 26.764, "volume": 65645.0}, {"date": "2017-03-29", "close": 26.682, "volume": 28720.0}, {"date": "2017-03-30", "close": 26.902, "volume": 40470.0}, {"date": "2017-03-31", "close": 26.818, "volume": 165100.0}, {"date": "2017-04-03", "close": 26.86, "volume": 326295.0}, {"date": "2017-04-04", "close": 26.718, "volume": 48565.0}, {"date": "2017-04-05", "close": 26.726, "volume": 94560.0}, {"date": "2017-04-06", "close": 26.858, "volume": 67370.0}, {"date": "2017-04-07", "close": 26.808, "volume": 91200.0}, {"date": "2017-04-10", "close": 26.958, "volume": 55655.0}, {"date": "2017-04-11", "close": 27.036, "volume": 156310.0}, {"date": "2017-04-12", "close": 26.938, "volume": 46605.0}, {"date": "2017-04-13", "close": 26.802, "volume": 38735.0}, {"date": "2017-04-17", "close": 26.896, "volume": 54615.0}, {"date": "2017-04-18", "close": 26.788, "volume": 40455.0}, {"date": "2017-04-19", "close": 26.91, "volume": 47475.0}, {"date": "2017-04-20", "close": 27.156, "volume": 45860.0}, {"date": "2017-04-21", "close": 27.032, "volume": 31585.0}, {"date": "2017-04-24", "close": 27.228, "volume": 71750.0}, {"date": "2017-04-25", "close": 27.27, "volume": 77175.0}, {"date": "2017-04-26", "close": 27.35, "volume": 136705.0}, {"date": "2017-04-27", "close": 27.332, "volume": 32000.0}, {"date": "2017-04-28", "close": 27.488, "volume": 42435.0}, {"date": "2017-05-01", "close": 27.642, "volume": 321405.0}, {"date": "2017-05-02", "close": 28.078, "volume": 260535.0}, {"date": "2017-05-03", "close": 27.846, "volume": 87130.0}, {"date": "2017-05-04", "close": 28.012, "volume": 98995.0}, {"date": "2017-05-05", "close": 28.106, "volume": 37865.0}, {"date": "2017-05-08", "close": 28.104, "volume": 52215.0}, {"date": "2017-05-09", "close": 28.188, "volume": 73540.0}, {"date": "2017-05-10", "close": 28.41, "volume": 68705.0}, {"date": "2017-05-11", "close": 28.406, "volume": 246440.0}, {"date": "2017-05-12", "close": 28.2, "volume": 62935.0}, {"date": "2017-05-15", "close": 28.212, "volume": 38020.0}, {"date": "2017-05-16", "close": 27.902, "volume": 55260.0}, {"date": "2017-05-17", "close": 27.594, "volume": 70310.0}, {"date": "2017-05-18", "close": 27.736, "volume": 42250.0}, {"date": "2017-05-19", "close": 27.878, "volume": 25010.0}, {"date": "2017-05-22", "close": 27.954, "volume": 36640.0}, {"date": "2017-05-23", "close": 28.0118, "volume": 21005.0}, {"date": "2017-05-24", "close": 28.096, "volume": 29860.0}, {"date": "2017-05-25", "close": 28.321, "volume": 37850.0}, {"date": "2017-05-26", "close": 28.202, "volume": 41915.0}, {"date": "2017-05-30", "close": 28.06, "volume": 19240.0}, {"date": "2017-05-31", "close": 28.006, "volume": 32280.0}, {"date": "2017-06-01", "close": 28.626, "volume": 238440.0}, {"date": "2017-06-02", "close": 28.64, "volume": 352005.0}, {"date": "2017-06-05", "close": 28.594, "volume": 29930.0}, {"date": "2017-06-06", "close": 28.57, "volume": 43605.0}, {"date": "2017-06-07", "close": 28.764, "volume": 57595.0}, {"date": "2017-06-08", "close": 28.752, "volume": 60195.0}, {"date": "2017-06-09", "close": 28.878, "volume": 150245.0}, {"date": "2017-06-12", "close": 28.834, "volume": 197825.0}, {"date": "2017-06-13", "close": 29.018, "volume": 164095.0}, {"date": "2017-06-14", "close": 29.196, "volume": 52800.0}, {"date": "2017-06-15", "close": 29.01, "volume": 177615.0}, {"date": "2017-06-16", "close": 29.114, "volume": 23145.0}, {"date": "2017-06-19", "close": 29.37, "volume": 69265.0}, {"date": "2017-06-20", "close": 29.2442, "volume": 48455.0}, {"date": "2017-06-21", "close": 29.38, "volume": 47920.0}, {"date": "2017-06-22", "close": 29.812, "volume": 187465.0}, {"date": "2017-06-23", "close": 29.82, "volume": 173305.0}, {"date": "2017-06-26", "close": 29.74, "volume": 61060.0}, {"date": "2017-06-27", "close": 29.522, "volume": 134320.0}, {"date": "2017-06-28", "close": 29.87, "volume": 159170.0}, {"date": "2017-06-29", "close": 29.65, "volume": 231235.0}, {"date": "2017-06-30", "close": 29.715, "volume": 139770.0}, {"date": "2017-07-03", "close": 29.736, "volume": 312280.0}, {"date": "2017-07-05", "close": 29.882, "volume": 259570.0}, {"date": "2017-07-06", "close": 29.378, "volume": 194460.0}, {"date": "2017-07-07", "close": 29.662, "volume": 114065.0}, {"date": "2017-07-10", "close": 29.544, "volume": 80890.0}, {"date": "2017-07-11", "close": 29.592, "volume": 140155.0}, {"date": "2017-07-12", "close": 29.806, "volume": 116360.0}, {"date": "2017-07-13", "close": 29.744, "volume": 210015.0}, {"date": "2017-07-14", "close": 29.882, "volume": 101985.0}, {"date": "2017-07-17", "close": 29.874, "volume": 71145.0}, {"date": "2017-07-18", "close": 29.718, "volume": 90440.0}, {"date": "2017-07-19", "close": 29.902, "volume": 71130.0}, {"date": "2017-07-20", "close": 30.108, "volume": 67480.0}, {"date": "2017-07-21", "close": 30.068, "volume": 62335.0}, {"date": "2017-07-24", "close": 30.09, "volume": 37640.0}, {"date": "2017-07-25", "close": 29.88, "volume": 88410.0}, {"date": "2017-07-26", "close": 29.542, "volume": 121575.0}, {"date": "2017-07-27", "close": 29.104, "volume": 152335.0}, {"date": "2017-07-28", "close": 29.3462, "volume": 67115.0}, {"date": "2017-07-31", "close": 29.104, "volume": 370220.0}, {"date": "2017-08-01", "close": 28.992, "volume": 881370.0}, {"date": "2017-08-02", "close": 28.926, "volume": 253165.0}, {"date": "2017-08-03", "close": 29.148, "volume": 93655.0}, {"date": "2017-08-04", "close": 29.004, "volume": 47100.0}, {"date": "2017-08-07", "close": 29.046, "volume": 87635.0}, {"date": "2017-08-08", "close": 29.066, "volume": 41850.0}, {"date": "2017-08-09", "close": 28.964, "volume": 335805.0}, {"date": "2017-08-10", "close": 28.61, "volume": 161930.0}, {"date": "2017-08-11", "close": 28.766, "volume": 64800.0}, {"date": "2017-08-14", "close": 28.94, "volume": 64625.0}, {"date": "2017-08-15", "close": 29.006, "volume": 29465.0}, {"date": "2017-08-16", "close": 28.946, "volume": 67135.0}, {"date": "2017-08-17", "close": 28.666, "volume": 81950.0}, {"date": "2017-08-18", "close": 28.58, "volume": 32595.0}, {"date": "2017-08-21", "close": 28.766, "volume": 42550.0}, {"date": "2017-08-22", "close": 29.022, "volume": 253300.0}, {"date": "2017-08-23", "close": 28.906, "volume": 56960.0}, {"date": "2017-08-24", "close": 28.9, "volume": 23095.0}, {"date": "2017-08-25", "close": 28.946, "volume": 52935.0}, {"date": "2017-08-28", "close": 29.054, "volume": 57305.0}, {"date": "2017-08-29", "close": 29.0, "volume": 77485.0}, {"date": "2017-08-30", "close": 29.0, "volume": 58280.0}, {"date": "2017-08-31", "close": 29.548, "volume": 76535.0}, {"date": "2017-09-01", "close": 29.596, "volume": 198790.0}, {"date": "2017-09-05", "close": 29.49, "volume": 59560.0}, {"date": "2017-09-06", "close": 29.36, "volume": 48035.0}, {"date": "2017-09-07", "close": 29.35, "volume": 42605.0}, {"date": "2017-09-08", "close": 29.476, "volume": 44715.0}, {"date": "2017-09-11", "close": 29.782, "volume": 44655.0}, {"date": "2017-09-12", "close": 29.6467, "volume": 44395.0}, {"date": "2017-09-13", "close": 29.69, "volume": 43820.0}, {"date": "2017-09-14", "close": 29.63, "volume": 28595.0}, {"date": "2017-09-15", "close": 29.576, "volume": 83380.0}, {"date": "2017-09-18", "close": 29.388, "volume": 131355.0}, {"date": "2017-09-19", "close": 28.708, "volume": 75085.0}, {"date": "2017-09-20", "close": 28.93, "volume": 74115.0}, {"date": "2017-09-21", "close": 28.918, "volume": 33575.0}, {"date": "2017-09-22", "close": 29.016, "volume": 370685.0}, {"date": "2017-09-25", "close": 28.684, "volume": 40495.0}, {"date": "2017-09-26", "close": 28.93, "volume": 37640.0}, {"date": "2017-09-27", "close": 29.16, "volume": 36565.0}, {"date": "2017-09-28", "close": 29.422, "volume": 39175.0}, {"date": "2017-09-29", "close": 29.548, "volume": 30195.0}, {"date": "2017-10-02", "close": 29.792, "volume": 59985.0}, {"date": "2017-10-03", "close": 29.956, "volume": 78225.0}, {"date": "2017-10-04", "close": 29.85, "volume": 41135.0}, {"date": "2017-10-05", "close": 29.736, "volume": 75330.0}, {"date": "2017-10-06", "close": 29.668, "volume": 45380.0}, {"date": "2017-10-09", "close": 28.988, "volume": 64225.0}, {"date": "2017-10-10", "close": 28.798, "volume": 136195.0}, {"date": "2017-10-11", "close": 28.87, "volume": 31030.0}, {"date": "2017-10-12", "close": 28.66, "volume": 67090.0}, {"date": "2017-10-13", "close": 28.386, "volume": 263800.0}, {"date": "2017-10-16", "close": 28.376, "volume": 201585.0}, {"date": "2017-10-17", "close": 28.9393, "volume": 100870.0}, {"date": "2017-10-18", "close": 29.1109, "volume": 75180.0}, {"date": "2017-10-19", "close": 29.368, "volume": 30045.0}, {"date": "2017-10-20", "close": 29.734, "volume": 43765.0}, {"date": "2017-10-23", "close": 29.802, "volume": 63270.0}, {"date": "2017-10-24", "close": 29.658, "volume": 1340980.0}, {"date": "2017-10-25", "close": 29.568, "volume": 1963830.0}, {"date": "2017-10-26", "close": 29.738, "volume": 171225.0}, {"date": "2017-10-27", "close": 30.152, "volume": 80950.0}, {"date": "2017-10-30", "close": 29.676, "volume": 90600.0}, {"date": "2017-10-31", "close": 29.868, "volume": 93160.0}, {"date": "2017-11-01", "close": 29.55, "volume": 254325.0}, {"date": "2017-11-02", "close": 29.72, "volume": 46990.0}, {"date": "2017-11-03", "close": 29.88, "volume": 71495.0}, {"date": "2017-11-06", "close": 29.78, "volume": 53175.0}, {"date": "2017-11-07", "close": 29.712, "volume": 133015.0}, {"date": "2017-11-08", "close": 29.506, "volume": 74290.0}, {"date": "2017-11-09", "close": 29.472, "volume": 96450.0}, {"date": "2017-11-10", "close": 29.36, "volume": 69270.0}, {"date": "2017-11-13", "close": 29.442, "volume": 92890.0}, {"date": "2017-11-14", "close": 29.322, "volume": 54410.0}, {"date": "2017-11-15", "close": 29.07, "volume": 49005.0}, {"date": "2017-11-16", "close": 29.572, "volume": 39265.0}, {"date": "2017-11-17", "close": 29.36, "volume": 35470.0}, {"date": "2017-11-20", "close": 29.34, "volume": 64570.0}, {"date": "2017-11-21", "close": 29.664, "volume": 48525.0}, {"date": "2017-11-22", "close": 29.838, "volume": 25405.0}, {"date": "2017-11-24", "close": 29.842, "volume": 19785.0}, {"date": "2017-11-27", "close": 29.886, "volume": 34675.0}, {"date": "2017-11-28", "close": 30.062, "volume": 88315.0}, {"date": "2017-11-29", "close": 30.774, "volume": 85170.0}, {"date": "2017-11-30", "close": 31.362, "volume": 380335.0}, {"date": "2017-12-01", "close": 31.136, "volume": 112735.0}, {"date": "2017-12-04", "close": 30.876, "volume": 176130.0}, {"date": "2017-12-05", "close": 30.704, "volume": 89565.0}, {"date": "2017-12-06", "close": 30.728, "volume": 53330.0}, {"date": "2017-12-07", "close": 30.918, "volume": 40100.0}, {"date": "2017-12-08", "close": 31.146, "volume": 58175.0}, {"date": "2017-12-11", "close": 31.074, "volume": 65720.0}, {"date": "2017-12-12", "close": 31.214, "volume": 57490.0}, {"date": "2017-12-13", "close": 31.362, "volume": 283640.0}, {"date": "2017-12-14", "close": 30.894, "volume": 88460.0}, {"date": "2017-12-15", "close": 31.25, "volume": 59250.0}, {"date": "2017-12-18", "close": 31.296, "volume": 37770.0}, {"date": "2017-12-19", "close": 31.386, "volume": 29020.0}, {"date": "2017-12-20", "close": 31.358, "volume": 34405.0}, {"date": "2017-12-21", "close": 31.416, "volume": 49050.0}, {"date": "2017-12-22", "close": 31.416, "volume": 25090.0}, {"date": "2017-12-26", "close": 31.4, "volume": 18655.0}, {"date": "2017-12-27", "close": 31.436, "volume": 29125.0}, {"date": "2017-12-28", "close": 31.562, "volume": 27300.0}, {"date": "2017-12-29", "close": 31.368, "volume": 44320.0}, {"date": "2018-01-02", "close": 31.66, "volume": 119000.0}, {"date": "2018-01-03", "close": 31.69, "volume": 48985.0}, {"date": "2018-01-04", "close": 31.866, "volume": 137085.0}, {"date": "2018-01-05", "close": 32.2576, "volume": 122540.0}, {"date": "2018-01-08", "close": 31.876, "volume": 103540.0}, {"date": "2018-01-09", "close": 32.104, "volume": 155045.0}, {"date": "2018-01-10", "close": 32.02, "volume": 309625.0}, {"date": "2018-01-11", "close": 32.46, "volume": 68990.0}, {"date": "2018-01-12", "close": 32.8, "volume": 74235.0}, {"date": "2018-01-16", "close": 32.88, "volume": 140195.0}, {"date": "2018-01-17", "close": 33.208, "volume": 62755.0}, {"date": "2018-01-18", "close": 33.268, "volume": 57330.0}, {"date": "2018-01-19", "close": 33.528, "volume": 69400.0}, {"date": "2018-01-22", "close": 33.722, "volume": 192725.0}, {"date": "2018-01-23", "close": 33.746, "volume": 43270.0}, {"date": "2018-01-24", "close": 33.8, "volume": 69435.0}, {"date": "2018-01-25", "close": 33.928, "volume": 88060.0}, {"date": "2018-01-26", "close": 34.36, "volume": 50730.0}, {"date": "2018-01-29", "close": 34.374, "volume": 117580.0}, {"date": "2018-01-30", "close": 33.574, "volume": 441020.0}, {"date": "2018-01-31", "close": 33.502, "volume": 497780.0}, {"date": "2018-02-01", "close": 33.31, "volume": 149655.0}, {"date": "2018-02-02", "close": 32.71, "volume": 265320.0}, {"date": "2018-02-05", "close": 31.522, "volume": 252880.0}, {"date": "2018-02-06", "close": 32.1016, "volume": 327980.0}, {"date": "2018-02-07", "close": 32.142, "volume": 134540.0}, {"date": "2018-02-08", "close": 31.342, "volume": 124900.0}, {"date": "2018-02-09", "close": 31.63, "volume": 228635.0}, {"date": "2018-02-12", "close": 31.848, "volume": 180955.0}, {"date": "2018-02-13", "close": 31.978, "volume": 234680.0}, {"date": "2018-02-14", "close": 32.21, "volume": 141935.0}, {"date": "2018-02-15", "close": 32.206, "volume": 106505.0}, {"date": "2018-02-16", "close": 32.482, "volume": 51690.0}, {"date": "2018-02-20", "close": 32.226, "volume": 66935.0}, {"date": "2018-02-21", "close": 32.216, "volume": 77250.0}, {"date": "2018-02-22", "close": 32.152, "volume": 51165.0}, {"date": "2018-02-23", "close": 32.398, "volume": 29450.0}, {"date": "2018-02-26", "close": 32.638, "volume": 64165.0}, {"date": "2018-02-27", "close": 32.822, "volume": 69345.0}, {"date": "2018-02-28", "close": 32.298, "volume": 58490.0}, {"date": "2018-03-01", "close": 31.964, "volume": 96620.0}, {"date": "2018-03-02", "close": 32.464, "volume": 39250.0}, {"date": "2018-03-05", "close": 32.668, "volume": 35120.0}, {"date": "2018-03-06", "close": 32.718, "volume": 28250.0}, {"date": "2018-03-07", "close": 32.91, "volume": 28725.0}, {"date": "2018-03-08", "close": 32.76, "volume": 57115.0}, {"date": "2018-03-09", "close": 33.118, "volume": 69490.0}, {"date": "2018-03-12", "close": 32.888, "volume": 49065.0}, {"date": "2018-03-13", "close": 32.702, "volume": 40305.0}, {"date": "2018-03-14", "close": 32.588, "volume": 32665.0}, {"date": "2018-03-15", "close": 32.722, "volume": 19690.0}, {"date": "2018-03-16", "close": 32.7, "volume": 16955.0}, {"date": "2018-03-19", "close": 32.362, "volume": 50140.0}, {"date": "2018-03-20", "close": 32.29, "volume": 29520.0}, {"date": "2018-03-21", "close": 32.24, "volume": 44075.0}, {"date": "2018-03-22", "close": 31.6242, "volume": 54045.0}, {"date": "2018-03-23", "close": 31.244, "volume": 56105.0}, {"date": "2018-03-26", "close": 31.696, "volume": 29415.0}, {"date": "2018-03-27", "close": 31.37, "volume": 81790.0}, {"date": "2018-03-28", "close": 31.458, "volume": 57785.0}, {"date": "2018-03-29", "close": 31.58, "volume": 30465.0}, {"date": "2018-04-02", "close": 31.144, "volume": 57145.0}, {"date": "2018-04-03", "close": 31.7132, "volume": 22810.0}, {"date": "2018-04-04", "close": 32.155, "volume": 37845.0}, {"date": "2018-04-05", "close": 32.392, "volume": 197490.0}, {"date": "2018-04-06", "close": 31.758, "volume": 249030.0}, {"date": "2018-04-09", "close": 31.78, "volume": 117125.0}, {"date": "2018-04-10", "close": 32.03, "volume": 29935.0}, {"date": "2018-04-11", "close": 31.812, "volume": 12060.0}, {"date": "2018-04-12", "close": 32.164, "volume": 219395.0}, {"date": "2018-04-13", "close": 32.046, "volume": 43785.0}, {"date": "2018-04-16", "close": 32.534, "volume": 62385.0}, {"date": "2018-04-17", "close": 32.998, "volume": 46750.0}, {"date": "2018-04-18", "close": 33.184, "volume": 51765.0}, {"date": "2018-04-19", "close": 33.002, "volume": 44190.0}, {"date": "2018-04-20", "close": 32.844, "volume": 98805.0}, {"date": "2018-04-23", "close": 32.866, "volume": 48710.0}, {"date": "2018-04-24", "close": 32.776, "volume": 660780.0}, {"date": "2018-04-25", "close": 33.02, "volume": 87050.0}, {"date": "2018-04-26", "close": 32.83, "volume": 39115.0}, {"date": "2018-04-27", "close": 33.204, "volume": 114755.0}, {"date": "2018-04-30", "close": 32.8, "volume": 109435.0}, {"date": "2018-05-01", "close": 32.968, "volume": 956020.0}, {"date": "2018-05-02", "close": 33.058, "volume": 858350.0}, {"date": "2018-05-03", "close": 32.91, "volume": 50430.0}, {"date": "2018-05-04", "close": 33.114, "volume": 55995.0}, {"date": "2018-05-07", "close": 33.038, "volume": 240925.0}, {"date": "2018-05-08", "close": 32.86, "volume": 48350.0}, {"date": "2018-05-09", "close": 32.89, "volume": 146175.0}, {"date": "2018-05-10", "close": 33.334, "volume": 35705.0}, {"date": "2018-05-11", "close": 33.742, "volume": 157005.0}, {"date": "2018-05-14", "close": 33.986, "volume": 47285.0}, {"date": "2018-05-15", "close": 33.78, "volume": 115100.0}, {"date": "2018-05-16", "close": 34.096, "volume": 184630.0}, {"date": "2018-05-17", "close": 34.338, "volume": 112350.0}, {"date": "2018-05-18", "close": 34.366, "volume": 62900.0}, {"date": "2018-05-21", "close": 34.548, "volume": 67350.0}, {"date": "2018-05-22", "close": 34.382, "volume": 52220.0}, {"date": "2018-05-23", "close": 34.296, "volume": 36755.0}, {"date": "2018-05-24", "close": 34.282, "volume": 44690.0}, {"date": "2018-05-25", "close": 34.584, "volume": 54145.0}, {"date": "2018-05-29", "close": 34.358, "volume": 35930.0}, {"date": "2018-05-30", "close": 34.774, "volume": 130785.0}, {"date": "2018-05-31", "close": 34.19, "volume": 42695.0}, {"date": "2018-06-01", "close": 34.368, "volume": 234145.0}, {"date": "2018-06-04", "close": 34.518, "volume": 83990.0}, {"date": "2018-06-05", "close": 34.718, "volume": 113090.0}, {"date": "2018-06-06", "close": 35.05, "volume": 55725.0}, {"date": "2018-06-07", "close": 34.998, "volume": 84520.0}, {"date": "2018-06-08", "close": 35.298, "volume": 30340.0}, {"date": "2018-06-11", "close": 35.7542, "volume": 88190.0}, {"date": "2018-06-12", "close": 35.743, "volume": 88080.0}, {"date": "2018-06-13", "close": 36.004, "volume": 597465.0}, {"date": "2018-06-14", "close": 36.1378, "volume": 602025.0}, {"date": "2018-06-15", "close": 36.33, "volume": 114015.0}, {"date": "2018-06-18", "close": 36.15, "volume": 434250.0}, {"date": "2018-06-19", "close": 36.28, "volume": 76870.0}, {"date": "2018-06-20", "close": 36.53, "volume": 415935.0}, {"date": "2018-06-21", "close": 36.364, "volume": 127490.0}, {"date": "2018-06-22", "close": 36.46, "volume": 37495.0}, {"date": "2018-06-25", "close": 36.116, "volume": 3037385.0}, {"date": "2018-06-26", "close": 35.976, "volume": 251035.0}, {"date": "2018-06-27", "close": 35.688, "volume": 709845.0}, {"date": "2018-06-28", "close": 35.29, "volume": 7242980.0}, {"date": "2018-06-29", "close": 35.128, "volume": 346450.0}, {"date": "2018-07-02", "close": 35.338, "volume": 665945.0}, {"date": "2018-07-03", "close": 35.532, "volume": 70395.0}, {"date": "2018-07-05", "close": 35.81, "volume": 169345.0}, {"date": "2018-07-06", "close": 36.044, "volume": 52195.0}, {"date": "2018-07-09", "close": 36.376, "volume": 183830.0}, {"date": "2018-07-10", "close": 36.486, "volume": 134835.0}, {"date": "2018-07-11", "close": 36.374, "volume": 92435.0}, {"date": "2018-07-12", "close": 36.622, "volume": 112715.0}, {"date": "2018-07-13", "close": 36.778, "volume": 166075.0}, {"date": "2018-07-16", "close": 36.593, "volume": 83725.0}, {"date": "2018-07-17", "close": 36.444, "volume": 84335.0}, {"date": "2018-07-18", "close": 36.514, "volume": 120125.0}, {"date": "2018-07-19", "close": 36.472, "volume": 111580.0}, {"date": "2018-07-20", "close": 36.372, "volume": 112180.0}, {"date": "2018-07-23", "close": 36.75, "volume": 54100.0}, {"date": "2018-07-24", "close": 36.258, "volume": 245850.0}, {"date": "2018-07-25", "close": 36.66, "volume": 118920.0}, {"date": "2018-07-26", "close": 36.988, "volume": 39510.0}, {"date": "2018-07-27", "close": 36.666, "volume": 50810.0}, {"date": "2018-07-30", "close": 36.448, "volume": 1199940.0}, {"date": "2018-07-31", "close": 36.512, "volume": 497235.0}, {"date": "2018-08-01", "close": 36.6, "volume": 613985.0}, {"date": "2018-08-02", "close": 37.212, "volume": 652525.0}, {"date": "2018-08-03", "close": 37.444, "volume": 951950.0}, {"date": "2018-08-06", "close": 37.472, "volume": 516485.0}, {"date": "2018-08-07", "close": 37.368, "volume": 206700.0}, {"date": "2018-08-08", "close": 37.61, "volume": 179560.0}, {"date": "2018-08-09", "close": 37.75, "volume": 105705.0}, {"date": "2018-08-10", "close": 37.8, "volume": 98915.0}, {"date": "2018-08-13", "close": 37.89, "volume": 179545.0}, {"date": "2018-08-14", "close": 38.358, "volume": 347230.0}, {"date": "2018-08-15", "close": 38.208, "volume": 140305.0}, {"date": "2018-08-16", "close": 38.528, "volume": 424755.0}, {"date": "2018-08-17", "close": 38.644, "volume": 333165.0}, {"date": "2018-08-20", "close": 38.684, "volume": 1401100.0}, {"date": "2018-08-21", "close": 38.738, "volume": 384620.0}, {"date": "2018-08-22", "close": 38.794, "volume": 355330.0}, {"date": "2018-08-23", "close": 38.78, "volume": 235200.0}, {"date": "2018-08-24", "close": 38.984, "volume": 253915.0}, {"date": "2018-08-27", "close": 39.13, "volume": 165900.0}, {"date": "2018-08-28", "close": 39.214, "volume": 100570.0}, {"date": "2018-08-29", "close": 39.316, "volume": 198280.0}, {"date": "2018-08-30", "close": 39.156, "volume": 165540.0}, {"date": "2018-08-31", "close": 39.392, "volume": 226655.0}, {"date": "2018-09-04", "close": 39.168, "volume": 305985.0}, {"date": "2018-09-05", "close": 39.192, "volume": 126790.0}, {"date": "2018-09-06", "close": 39.35, "volume": 126980.0}, {"date": "2018-09-07", "close": 39.392, "volume": 259160.0}, {"date": "2018-09-10", "close": 38.842, "volume": 155455.0}, {"date": "2018-09-11", "close": 38.958, "volume": 107030.0}, {"date": "2018-09-12", "close": 39.074, "volume": 94040.0}, {"date": "2018-09-13", "close": 39.422, "volume": 857075.0}, {"date": "2018-09-14", "close": 39.432, "volume": 269520.0}, {"date": "2018-09-17", "close": 39.296, "volume": 213550.0}, {"date": "2018-09-18", "close": 39.504, "volume": 142885.0}, {"date": "2018-09-19", "close": 39.372, "volume": 182595.0}, {"date": "2018-09-20", "close": 39.568, "volume": 219665.0}, {"date": "2018-09-21", "close": 39.574, "volume": 128170.0}, {"date": "2018-09-24", "close": 39.64, "volume": 803365.0}, {"date": "2018-09-25", "close": 39.388, "volume": 136430.0}, {"date": "2018-09-26", "close": 39.344, "volume": 148985.0}, {"date": "2018-09-27", "close": 39.666, "volume": 241760.0}, {"date": "2018-09-28", "close": 39.97, "volume": 227100.0}, {"date": "2018-10-01", "close": 40.032, "volume": 422700.0}, {"date": "2018-10-02", "close": 39.694, "volume": 138900.0}, {"date": "2018-10-03", "close": 39.766, "volume": 1315845.0}, {"date": "2018-10-04", "close": 39.4731, "volume": 1194090.0}, {"date": "2018-10-05", "close": 39.535, "volume": 871935.0}, {"date": "2018-10-08", "close": 39.604, "volume": 5872300.0}, {"date": "2018-10-09", "close": 39.832, "volume": 600655.0}, {"date": "2018-10-10", "close": 39.03, "volume": 573355.0}, {"date": "2018-10-11", "close": 38.03, "volume": 773295.0}, {"date": "2018-10-12", "close": 38.19, "volume": 5065585.0}, {"date": "2018-10-15", "close": 38.052, "volume": 2687380.0}, {"date": "2018-10-16", "close": 39.212, "volume": 376815.0}, {"date": "2018-10-17", "close": 39.12, "volume": 767340.0}, {"date": "2018-10-18", "close": 39.15, "volume": 185290.0}, {"date": "2018-10-19", "close": 38.682, "volume": 300490.0}, {"date": "2018-10-22", "close": 38.47, "volume": 257950.0}, {"date": "2018-10-23", "close": 38.35, "volume": 317375.0}, {"date": "2018-10-24", "close": 37.062, "volume": 404540.0}, {"date": "2018-10-25", "close": 37.738, "volume": 516920.0}, {"date": "2018-10-26", "close": 37.178, "volume": 202915.0}, {"date": "2018-10-29", "close": 37.188, "volume": 280330.0}, {"date": "2018-10-30", "close": 37.8, "volume": 232710.0}, {"date": "2018-10-31", "close": 38.102, "volume": 269965.0}, {"date": "2018-11-01", "close": 38.41, "volume": 397310.0}, {"date": "2018-11-02", "close": 38.414, "volume": 717255.0}, {"date": "2018-11-05", "close": 38.504, "volume": 641450.0}, {"date": "2018-11-06", "close": 38.82, "volume": 331315.0}, {"date": "2018-11-07", "close": 40.29, "volume": 2234295.0}, {"date": "2018-11-08", "close": 40.24, "volume": 1061520.0}, {"date": "2018-11-09", "close": 40.052, "volume": 551875.0}, {"date": "2018-11-12", "close": 39.576, "volume": 697610.0}, {"date": "2018-11-13", "close": 38.982, "volume": 804325.0}, {"date": "2018-11-14", "close": 38.566, "volume": 333035.0}, {"date": "2018-11-15", "close": 38.736, "volume": 456070.0}, {"date": "2018-11-16", "close": 38.904, "volume": 272880.0}, {"date": "2018-11-19", "close": 37.98, "volume": 314200.0}, {"date": "2018-11-20", "close": 37.444, "volume": 493790.0}, {"date": "2018-11-21", "close": 37.622, "volume": 228680.0}, {"date": "2018-11-23", "close": 37.9686, "volume": 69265.0}, {"date": "2018-11-26", "close": 38.512, "volume": 400935.0}, {"date": "2018-11-27", "close": 38.728, "volume": 1026810.0}, {"date": "2018-11-28", "close": 39.928, "volume": 698230.0}, {"date": "2018-11-29", "close": 40.042, "volume": 476715.0}, {"date": "2018-11-30", "close": 40.002, "volume": 483525.0}, {"date": "2018-12-03", "close": 40.366, "volume": 749645.0}, {"date": "2018-12-04", "close": 39.402, "volume": 318835.0}, {"date": "2018-12-06", "close": 38.7, "volume": 649500.0}, {"date": "2018-12-07", "close": 37.728, "volume": 666315.0}, {"date": "2018-12-10", "close": 37.388, "volume": 668080.0}, {"date": "2018-12-11", "close": 37.504, "volume": 315955.0}, {"date": "2018-12-12", "close": 37.914, "volume": 283310.0}, {"date": "2018-12-13", "close": 37.92, "volume": 201580.0}, {"date": "2018-12-14", "close": 36.6, "volume": 568080.0}, {"date": "2018-12-17", "close": 35.5, "volume": 3362990.0}, {"date": "2018-12-18", "close": 34.976, "volume": 1141315.0}, {"date": "2018-12-19", "close": 34.512, "volume": 1063350.0}, {"date": "2018-12-20", "close": 33.498, "volume": 1285130.0}, {"date": "2018-12-21", "close": 32.982, "volume": 1612055.0}, {"date": "2018-12-24", "close": 32.408, "volume": 534075.0}, {"date": "2018-12-26", "close": 33.892, "volume": 388665.0}, {"date": "2018-12-27", "close": 34.03, "volume": 692075.0}, {"date": "2018-12-28", "close": 32.714, "volume": 958100.0}, {"date": "2018-12-31", "close": 33.038, "volume": 612540.0}, {"date": "2019-01-02", "close": 32.628, "volume": 577210.0}, {"date": "2019-01-03", "close": 31.848, "volume": 646930.0}, {"date": "2019-01-04", "close": 32.708, "volume": 287870.0}, {"date": "2019-01-07", "close": 32.966, "volume": 726120.0}, {"date": "2019-01-08", "close": 33.412, "volume": 1006620.0}, {"date": "2019-01-09", "close": 33.672, "volume": 391265.0}, {"date": "2019-01-10", "close": 33.748, "volume": 317195.0}, {"date": "2019-01-11", "close": 34.022, "volume": 220270.0}, {"date": "2019-01-14", "close": 33.834, "volume": 311595.0}, {"date": "2019-01-15", "close": 34.536, "volume": 242790.0}, {"date": "2019-01-16", "close": 34.854, "volume": 377425.0}, {"date": "2019-01-17", "close": 34.906, "volume": 295025.0}, {"date": "2019-01-18", "close": 35.24, "volume": 309210.0}, {"date": "2019-01-22", "close": 34.948, "volume": 266240.0}, {"date": "2019-01-23", "close": 35.258, "volume": 288650.0}, {"date": "2019-01-24", "close": 35.146, "volume": 185390.0}, {"date": "2019-01-25", "close": 35.512, "volume": 262400.0}, {"date": "2019-01-28", "close": 35.224, "volume": 269015.0}, {"date": "2019-01-29", "close": 35.378, "volume": 231495.0}, {"date": "2019-01-30", "close": 35.9, "volume": 304750.0}, {"date": "2019-01-31", "close": 36.094, "volume": 355080.0}, {"date": "2019-02-01", "close": 36.018, "volume": 412180.0}, {"date": "2019-02-04", "close": 36.158, "volume": 288055.0}, {"date": "2019-02-05", "close": 36.032, "volume": 207315.0}, {"date": "2019-02-06", "close": 36.096, "volume": 319155.0}, {"date": "2019-02-07", "close": 36.156, "volume": 226090.0}, {"date": "2019-02-08", "close": 35.544, "volume": 267435.0}, {"date": "2019-02-11", "close": 35.4389, "volume": 194900.0}, {"date": "2019-02-12", "close": 35.984, "volume": 238225.0}, {"date": "2019-02-13", "close": 36.224, "volume": 319155.0}, {"date": "2019-02-14", "close": 36.36, "volume": 143855.0}, {"date": "2019-02-15", "close": 37.1, "volume": 153070.0}, {"date": "2019-02-19", "close": 37.03, "volume": 1821645.0}, {"date": "2019-02-20", "close": 36.854, "volume": 313115.0}, {"date": "2019-02-21", "close": 36.482, "volume": 221080.0}, {"date": "2019-02-22", "close": 36.668, "volume": 115540.0}, {"date": "2019-02-25", "close": 36.428, "volume": 853840.0}, {"date": "2019-02-26", "close": 36.132, "volume": 244230.0}, {"date": "2019-02-27", "close": 35.278, "volume": 782345.0}, {"date": "2019-02-28", "close": 34.914, "volume": 726420.0}, {"date": "2019-03-01", "close": 35.444, "volume": 336835.0}, {"date": "2019-03-04", "close": 34.358, "volume": 754255.0}, {"date": "2019-03-05", "close": 34.272, "volume": 820875.0}, {"date": "2019-03-06", "close": 33.34, "volume": 1227595.0}, {"date": "2019-03-07", "close": 33.05, "volume": 220145.0}, {"date": "2019-03-08", "close": 33.166, "volume": 796705.0}, {"date": "2019-03-11", "close": 33.574, "volume": 339140.0}, {"date": "2019-03-12", "close": 33.966, "volume": 309200.0}, {"date": "2019-03-13", "close": 34.672, "volume": 411545.0}, {"date": "2019-03-14", "close": 34.702, "volume": 323785.0}, {"date": "2019-03-15", "close": 34.47, "volume": 371495.0}, {"date": "2019-03-18", "close": 34.866, "volume": 2419530.0}, {"date": "2019-03-19", "close": 35.16, "volume": 344420.0}, {"date": "2019-03-20", "close": 34.44, "volume": 177490.0}, {"date": "2019-03-21", "close": 34.89, "volume": 252965.0}, {"date": "2019-03-22", "close": 34.116, "volume": 279830.0}, {"date": "2019-03-25", "close": 33.858, "volume": 350110.0}, {"date": "2019-03-26", "close": 33.246, "volume": 411185.0}, {"date": "2019-03-27", "close": 32.994, "volume": 1033160.0}, {"date": "2019-03-28", "close": 33.1355, "volume": 520220.0}, {"date": "2019-03-29", "close": 33.578, "volume": 943280.0}, {"date": "2019-04-01", "close": 33.696, "volume": 229860.0}, {"date": "2019-04-02", "close": 33.474, "volume": 244615.0}, {"date": "2019-04-03", "close": 33.634, "volume": 270980.0}, {"date": "2019-04-04", "close": 33.922, "volume": 263825.0}, {"date": "2019-04-05", "close": 34.348, "volume": 251565.0}, {"date": "2019-04-08", "close": 34.2, "volume": 180420.0}, {"date": "2019-04-09", "close": 34.206, "volume": 453700.0}, {"date": "2019-04-10", "close": 34.14, "volume": 126335.0}, {"date": "2019-04-11", "close": 33.216, "volume": 250860.0}, {"date": "2019-04-12", "close": 32.206, "volume": 566140.0}, {"date": "2019-04-15", "close": 32.7629, "volume": 825765.0}, {"date": "2019-04-16", "close": 31.262, "volume": 1839435.0}, {"date": "2019-04-17", "close": 30.222, "volume": 2696550.0}, {"date": "2019-04-18", "close": 30.8, "volume": 2733880.0}, {"date": "2019-04-22", "close": 30.974, "volume": 1033750.0}, {"date": "2019-04-23", "close": 31.87, "volume": 1343200.0}, {"date": "2019-04-24", "close": 32.082, "volume": 1055490.0}, {"date": "2019-04-25", "close": 32.28, "volume": 1569185.0}, {"date": "2019-04-26", "close": 32.998, "volume": 759300.0}, {"date": "2019-04-29", "close": 32.99, "volume": 866595.0}, {"date": "2019-04-30", "close": 32.712, "volume": 375380.0}, {"date": "2019-05-01", "close": 32.634, "volume": 466730.0}, {"date": "2019-05-02", "close": 32.81, "volume": 515805.0}, {"date": "2019-05-03", "close": 32.946, "volume": 394110.0}, {"date": "2019-05-06", "close": 33.642, "volume": 1940630.0}, {"date": "2019-05-07", "close": 33.122, "volume": 2163290.0}, {"date": "2019-05-08", "close": 33.206, "volume": 437135.0}, {"date": "2019-05-09", "close": 33.178, "volume": 400965.0}, {"date": "2019-05-10", "close": 33.396, "volume": 1909380.0}, {"date": "2019-05-13", "close": 32.832, "volume": 589725.0}, {"date": "2019-05-14", "close": 32.754, "volume": 373575.0}, {"date": "2019-05-15", "close": 32.8163, "volume": 311725.0}, {"date": "2019-05-16", "close": 32.882, "volume": 548375.0}, {"date": "2019-05-17", "close": 33.042, "volume": 212400.0}, {"date": "2019-05-20", "close": 33.288, "volume": 480620.0}, {"date": "2019-05-21", "close": 33.92, "volume": 1613500.0}, {"date": "2019-05-22", "close": 33.856, "volume": 267635.0}, {"date": "2019-05-23", "close": 33.286, "volume": 335455.0}, {"date": "2019-05-24", "close": 33.478, "volume": 829185.0}, {"date": "2019-05-28", "close": 32.958, "volume": 1489990.0}, {"date": "2019-05-29", "close": 32.864, "volume": 466590.0}, {"date": "2019-05-30", "close": 33.006, "volume": 451830.0}, {"date": "2019-05-31", "close": 32.914, "volume": 574660.0}, {"date": "2019-06-03", "close": 32.786, "volume": 1866240.0}, {"date": "2019-06-04", "close": 33.458, "volume": 449835.0}, {"date": "2019-06-05", "close": 33.378, "volume": 252230.0}, {"date": "2019-06-06", "close": 33.414, "volume": 194000.0}, {"date": "2019-06-07", "close": 33.742, "volume": 257030.0}, {"date": "2019-06-10", "close": 34.05, "volume": 194190.0}, {"date": "2019-06-11", "close": 33.766, "volume": 167745.0}, {"date": "2019-06-12", "close": 33.636, "volume": 120935.0}, {"date": "2019-06-13", "close": 33.93, "volume": 122235.0}, {"date": "2019-06-14", "close": 33.856, "volume": 173340.0}, {"date": "2019-06-17", "close": 34.112, "volume": 113915.0}, {"date": "2019-06-18", "close": 34.156, "volume": 543195.0}, {"date": "2019-06-19", "close": 34.526, "volume": 341315.0}, {"date": "2019-06-20", "close": 34.322, "volume": 568635.0}, {"date": "2019-06-21", "close": 34.676, "volume": 204335.0}, {"date": "2019-06-24", "close": 34.404, "volume": 276485.0}, {"date": "2019-06-25", "close": 34.258, "volume": 1035085.0}, {"date": "2019-06-26", "close": 33.716, "volume": 368420.0}, {"date": "2019-06-27", "close": 34.176, "volume": 161395.0}, {"date": "2019-06-28", "close": 34.278, "volume": 99545.0}, {"date": "2019-07-01", "close": 34.214, "volume": 368185.0}, {"date": "2019-07-02", "close": 34.254, "volume": 144425.0}, {"date": "2019-07-03", "close": 34.474, "volume": 86895.0}, {"date": "2019-07-05", "close": 34.684, "volume": 98870.0}, {"date": "2019-07-08", "close": 34.56, "volume": 87525.0}, {"date": "2019-07-09", "close": 34.216, "volume": 247015.0}, {"date": "2019-07-10", "close": 34.564, "volume": 251110.0}, {"date": "2019-07-11", "close": 35.87, "volume": 1872125.0}, {"date": "2019-07-12", "close": 36.338, "volume": 501790.0}, {"date": "2019-07-15", "close": 36.14, "volume": 191805.0}, {"date": "2019-07-16", "close": 36.042, "volume": 1093090.0}, {"date": "2019-07-17", "close": 35.976, "volume": 1023245.0}, {"date": "2019-07-18", "close": 35.844, "volume": 245070.0}, {"date": "2019-07-19", "close": 35.504, "volume": 154755.0}, {"date": "2019-07-22", "close": 35.384, "volume": 250890.0}, {"date": "2019-07-23", "close": 35.58, "volume": 197270.0}, {"date": "2019-07-24", "close": 35.432, "volume": 704305.0}, {"date": "2019-07-25", "close": 35.132, "volume": 492730.0}, {"date": "2019-07-26", "close": 35.718, "volume": 174655.0}, {"date": "2019-07-29", "close": 35.924, "volume": 168955.0}, {"date": "2019-07-30", "close": 35.906, "volume": 266560.0}, {"date": "2019-07-31", "close": 35.5, "volume": 180870.0}, {"date": "2019-08-01", "close": 35.236, "volume": 208960.0}, {"date": "2019-08-02", "close": 35.054, "volume": 140355.0}, {"date": "2019-08-05", "close": 34.108, "volume": 269440.0}, {"date": "2019-08-06", "close": 34.556, "volume": 182990.0}, {"date": "2019-08-07", "close": 34.932, "volume": 340080.0}, {"date": "2019-08-08", "close": 35.242, "volume": 160665.0}, {"date": "2019-08-09", "close": 35.196, "volume": 59610.0}, {"date": "2019-08-12", "close": 34.676, "volume": 96660.0}, {"date": "2019-08-13", "close": 35.36, "volume": 93500.0}, {"date": "2019-08-14", "close": 34.334, "volume": 220405.0}, {"date": "2019-08-15", "close": 34.278, "volume": 85620.0}, {"date": "2019-08-16", "close": 34.682, "volume": 89775.0}, {"date": "2019-08-19", "close": 34.728, "volume": 186805.0}, {"date": "2019-08-20", "close": 34.27, "volume": 102480.0}, {"date": "2019-08-21", "close": 34.478, "volume": 81215.0}, {"date": "2019-08-22", "close": 33.88, "volume": 115735.0}, {"date": "2019-08-23", "close": 33.316, "volume": 139490.0}, {"date": "2019-08-26", "close": 33.422, "volume": 96845.0}, {"date": "2019-08-27", "close": 32.528, "volume": 367725.0}, {"date": "2019-08-28", "close": 32.844, "volume": 126410.0}, {"date": "2019-08-29", "close": 33.4, "volume": 163240.0}, {"date": "2019-08-30", "close": 33.638, "volume": 71600.0}, {"date": "2019-09-03", "close": 33.356, "volume": 108180.0}, {"date": "2019-09-04", "close": 33.156, "volume": 695670.0}, {"date": "2019-09-05", "close": 33.378, "volume": 473290.0}, {"date": "2019-09-06", "close": 33.422, "volume": 133065.0}, {"date": "2019-09-09", "close": 33.754, "volume": 131400.0}, {"date": "2019-09-10", "close": 34.1, "volume": 111560.0}, {"date": "2019-09-11", "close": 34.12, "volume": 156695.0}, {"date": "2019-09-12", "close": 33.698, "volume": 250615.0}, {"date": "2019-09-13", "close": 34.026, "volume": 96195.0}, {"date": "2019-09-16", "close": 34.27, "volume": 73595.0}, {"date": "2019-09-17", "close": 33.976, "volume": 115755.0}, {"date": "2019-09-18", "close": 33.78, "volume": 185375.0}, {"date": "2019-09-19", "close": 34.024, "volume": 68705.0}, {"date": "2019-09-20", "close": 34.081, "volume": 65025.0}, {"date": "2019-09-23", "close": 33.784, "volume": 119970.0}, {"date": "2019-09-24", "close": 33.15, "volume": 222500.0}, {"date": "2019-09-25", "close": 32.8287, "volume": 128110.0}, {"date": "2019-09-26", "close": 32.096, "volume": 2027175.0}, {"date": "2019-09-27", "close": 32.008, "volume": 1026610.0}, {"date": "2019-09-30", "close": 32.34, "volume": 394830.0}, {"date": "2019-10-01", "close": 32.022, "volume": 725380.0}, {"date": "2019-10-02", "close": 31.784, "volume": 336390.0}, {"date": "2019-10-03", "close": 31.762, "volume": 328425.0}, {"date": "2019-10-04", "close": 32.214, "volume": 324645.0}, {"date": "2019-10-07", "close": 32.24, "volume": 150905.0}, {"date": "2019-10-08", "close": 31.714, "volume": 257835.0}, {"date": "2019-10-09", "close": 32.022, "volume": 206345.0}, {"date": "2019-10-10", "close": 32.29, "volume": 175895.0}, {"date": "2019-10-11", "close": 32.382, "volume": 235850.0}, {"date": "2019-10-14", "close": 32.272, "volume": 103150.0}, {"date": "2019-10-15", "close": 33.602, "volume": 249595.0}, {"date": "2019-10-16", "close": 33.684, "volume": 1779110.0}, {"date": "2019-10-17", "close": 34.332, "volume": 247550.0}, {"date": "2019-10-18", "close": 34.316, "volume": 161670.0}, {"date": "2019-10-21", "close": 34.218, "volume": 111115.0}, {"date": "2019-10-22", "close": 34.778, "volume": 229625.0}, {"date": "2019-10-23", "close": 34.696, "volume": 243205.0}, {"date": "2019-10-24", "close": 34.322, "volume": 150245.0}, {"date": "2019-10-25", "close": 34.402, "volume": 112135.0}, {"date": "2019-10-28", "close": 34.726, "volume": 130670.0}, {"date": "2019-10-29", "close": 35.308, "volume": 359895.0}, {"date": "2019-10-30", "close": 35.62, "volume": 200140.0}, {"date": "2019-10-31", "close": 35.292, "volume": 189720.0}, {"date": "2019-11-01", "close": 35.56, "volume": 214215.0}, {"date": "2019-11-04", "close": 35.732, "volume": 388500.0}, {"date": "2019-11-05", "close": 35.67, "volume": 410240.0}, {"date": "2019-11-06", "close": 36.104, "volume": 369735.0}, {"date": "2019-11-07", "close": 36.584, "volume": 277215.0}, {"date": "2019-11-08", "close": 36.932, "volume": 189795.0}, {"date": "2019-11-11", "close": 36.598, "volume": 121985.0}, {"date": "2019-11-12", "close": 36.844, "volume": 141115.0}, {"date": "2019-11-13", "close": 36.766, "volume": 201475.0}, {"date": "2019-11-14", "close": 36.8773, "volume": 105590.0}, {"date": "2019-11-15", "close": 38.168, "volume": 465560.0}, {"date": "2019-11-18", "close": 38.346, "volume": 319935.0}, {"date": "2019-11-19", "close": 38.55, "volume": 506210.0}, {"date": "2019-11-20", "close": 38.58, "volume": 214915.0}, {"date": "2019-11-21", "close": 38.688, "volume": 227655.0}, {"date": "2019-11-22", "close": 38.738, "volume": 433380.0}, {"date": "2019-11-25", "close": 39.452, "volume": 2021355.0}, {"date": "2019-11-26", "close": 39.0, "volume": 275390.0}, {"date": "2019-11-27", "close": 39.138, "volume": 270480.0}, {"date": "2019-11-29", "close": 38.974, "volume": 84880.0}, {"date": "2019-12-02", "close": 38.8109, "volume": 314665.0}, {"date": "2019-12-03", "close": 38.666, "volume": 165465.0}, {"date": "2019-12-04", "close": 38.914, "volume": 370015.0}, {"date": "2019-12-05", "close": 38.92, "volume": 273195.0}, {"date": "2019-12-06", "close": 39.256, "volume": 190190.0}, {"date": "2019-12-09", "close": 38.7832, "volume": 256455.0}, {"date": "2019-12-10", "close": 38.724, "volume": 105070.0}, {"date": "2019-12-11", "close": 38.65, "volume": 116410.0}, {"date": "2019-12-12", "close": 39.0214, "volume": 182005.0}, {"date": "2019-12-13", "close": 38.872, "volume": 97005.0}, {"date": "2019-12-16", "close": 39.452, "volume": 2377410.0}, {"date": "2019-12-17", "close": 39.252, "volume": 189125.0}, {"date": "2019-12-18", "close": 39.606, "volume": 137635.0}, {"date": "2019-12-19", "close": 39.942, "volume": 208075.0}, {"date": "2019-12-20", "close": 40.044, "volume": 89790.0}, {"date": "2019-12-23", "close": 40.2497, "volume": 122605.0}, {"date": "2019-12-24", "close": 40.26, "volume": 34650.0}, {"date": "2019-12-26", "close": 40.294, "volume": 73705.0}, {"date": "2019-12-27", "close": 40.32, "volume": 69800.0}, {"date": "2019-12-30", "close": 40.06, "volume": 77570.0}, {"date": "2019-12-31", "close": 40.156, "volume": 103225.0}, {"date": "2020-01-02", "close": 39.934, "volume": 271330.0}, {"date": "2020-01-03", "close": 39.734, "volume": 170390.0}, {"date": "2020-01-06", "close": 40.15, "volume": 258270.0}, {"date": "2020-01-07", "close": 39.976, "volume": 430995.0}, {"date": "2020-01-08", "close": 40.522, "volume": 549410.0}, {"date": "2020-01-09", "close": 40.398, "volume": 127890.0}, {"date": "2020-01-10", "close": 40.482, "volume": 175790.0}, {"date": "2020-01-13", "close": 40.106, "volume": 298130.0}, {"date": "2020-01-14", "close": 40.302, "volume": 251840.0}, {"date": "2020-01-15", "close": 40.878, "volume": 200550.0}, {"date": "2020-01-16", "close": 41.344, "volume": 455135.0}, {"date": "2020-01-17", "close": 41.206, "volume": 170980.0}, {"date": "2020-01-21", "close": 41.246, "volume": 171795.0}, {"date": "2020-01-22", "close": 41.386, "volume": 223195.0}, {"date": "2020-01-23", "close": 41.31, "volume": 533660.0}, {"date": "2020-01-24", "close": 40.452, "volume": 500260.0}, {"date": "2020-01-27", "close": 39.67, "volume": 738355.0}, {"date": "2020-01-28", "close": 40.28, "volume": 206865.0}, {"date": "2020-01-29", "close": 39.848, "volume": 773025.0}, {"date": "2020-01-30", "close": 39.392, "volume": 720755.0}, {"date": "2020-01-31", "close": 38.442, "volume": 439145.0}, {"date": "2020-02-03", "close": 38.532, "volume": 1329000.0}, {"date": "2020-02-04", "close": 39.258, "volume": 720535.0}, {"date": "2020-02-05", "close": 40.744, "volume": 532370.0}, {"date": "2020-02-06", "close": 40.652, "volume": 275360.0}, {"date": "2020-02-07", "close": 40.274, "volume": 140595.0}, {"date": "2020-02-10", "close": 40.506, "volume": 138790.0}, {"date": "2020-02-11", "close": 41.14, "volume": 201410.0}, {"date": "2020-02-12", "close": 42.024, "volume": 450705.0}, {"date": "2020-02-13", "close": 42.008, "volume": 149475.0}, {"date": "2020-02-14", "close": 41.692, "volume": 180890.0}, {"date": "2020-02-18", "close": 41.978, "volume": 108755.0}, {"date": "2020-02-19", "close": 42.306, "volume": 94400.0}, {"date": "2020-02-20", "close": 41.822, "volume": 419855.0}, {"date": "2020-02-21", "close": 41.682, "volume": 109865.0}, {"date": "2020-02-24", "close": 39.392, "volume": 1407560.0}, {"date": "2020-02-25", "close": 37.702, "volume": 618485.0}, {"date": "2020-02-26", "close": 37.352, "volume": 336450.0}, {"date": "2020-02-27", "close": 36.208, "volume": 614975.0}, {"date": "2020-02-28", "close": 35.888, "volume": 821360.0}, {"date": "2020-03-02", "close": 37.89, "volume": 2831640.0}, {"date": "2020-03-03", "close": 36.5, "volume": 500335.0}, {"date": "2020-03-04", "close": 39.736, "volume": 3587605.0}, {"date": "2020-03-05", "close": 38.704, "volume": 343925.0}, {"date": "2020-03-06", "close": 38.22, "volume": 325355.0}, {"date": "2020-03-09", "close": 36.136, "volume": 509300.0}, {"date": "2020-03-10", "close": 37.368, "volume": 318760.0}, {"date": "2020-03-11", "close": 35.95, "volume": 1585605.0}, {"date": "2020-03-12", "close": 32.504, "volume": 625510.0}, {"date": "2020-03-13", "close": 35.25, "volume": 664805.0}, {"date": "2020-03-16", "close": 29.932, "volume": 583065.0}, {"date": "2020-03-17", "close": 31.23, "volume": 497975.0}, {"date": "2020-03-18", "close": 29.194, "volume": 567860.0}, {"date": "2020-03-19", "close": 29.84, "volume": 247665.0}, {"date": "2020-03-20", "close": 28.3, "volume": 458715.0}, {"date": "2020-03-23", "close": 27.402, "volume": 1324670.0}, {"date": "2020-03-24", "close": 29.718, "volume": 579495.0}, {"date": "2020-03-25", "close": 30.908, "volume": 510005.0}, {"date": "2020-03-26", "close": 33.578, "volume": 407055.0}, {"date": "2020-03-27", "close": 32.348, "volume": 410355.0}, {"date": "2020-03-30", "close": 33.664, "volume": 267465.0}, {"date": "2020-03-31", "close": 33.342, "volume": 417995.0}, {"date": "2020-04-01", "close": 31.77, "volume": 636830.0}, {"date": "2020-04-02", "close": 31.602, "volume": 255775.0}, {"date": "2020-04-03", "close": 30.628, "volume": 249520.0}, {"date": "2020-04-06", "close": 32.916, "volume": 265425.0}, {"date": "2020-04-07", "close": 33.168, "volume": 345825.0}, {"date": "2020-04-08", "close": 35.376, "volume": 485510.0}, {"date": "2020-04-09", "close": 35.594, "volume": 570845.0}, {"date": "2020-04-13", "close": 35.078, "volume": 296315.0}, {"date": "2020-04-14", "close": 36.302, "volume": 323880.0}, {"date": "2020-04-15", "close": 36.406, "volume": 748460.0}, {"date": "2020-04-16", "close": 37.652, "volume": 767025.0}, {"date": "2020-04-17", "close": 37.848, "volume": 481125.0}, {"date": "2020-04-20", "close": 37.096, "volume": 168940.0}, {"date": "2020-04-21", "close": 35.83, "volume": 200005.0}, {"date": "2020-04-22", "close": 36.492, "volume": 182900.0}, {"date": "2020-04-23", "close": 37.134, "volume": 193395.0}, {"date": "2020-04-24", "close": 37.758, "volume": 100540.0}, {"date": "2020-04-27", "close": 38.784, "volume": 395390.0}, {"date": "2020-04-28", "close": 38.038, "volume": 370995.0}, {"date": "2020-04-29", "close": 38.578, "volume": 301065.0}, {"date": "2020-04-30", "close": 38.006, "volume": 273730.0}, {"date": "2020-05-01", "close": 36.906, "volume": 201685.0}, {"date": "2020-05-04", "close": 36.968, "volume": 207480.0}, {"date": "2020-05-05", "close": 37.742, "volume": 169235.0}, {"date": "2020-05-06", "close": 37.156, "volume": 121695.0}, {"date": "2020-05-07", "close": 37.058, "volume": 112455.0}, {"date": "2020-05-08", "close": 37.99, "volume": 179460.0}, {"date": "2020-05-11", "close": 38.26, "volume": 1097585.0}, {"date": "2020-05-12", "close": 37.734, "volume": 154405.0}, {"date": "2020-05-13", "close": 36.83, "volume": 473830.0}, {"date": "2020-05-14", "close": 37.454, "volume": 292250.0}, {"date": "2020-05-15", "close": 38.142, "volume": 141435.0}, {"date": "2020-05-18", "close": 38.698, "volume": 220320.0}, {"date": "2020-05-19", "close": 38.6, "volume": 85285.0}, {"date": "2020-05-20", "close": 38.594, "volume": 112895.0}, {"date": "2020-05-21", "close": 38.802, "volume": 104835.0}, {"date": "2020-05-22", "close": 38.77, "volume": 175315.0}, {"date": "2020-05-26", "close": 39.206, "volume": 707775.0}, {"date": "2020-05-27", "close": 40.054, "volume": 1993870.0}, {"date": "2020-05-28", "close": 40.194, "volume": 717035.0}, {"date": "2020-05-29", "close": 40.02, "volume": 195240.0}, {"date": "2020-06-01", "close": 39.998, "volume": 306765.0}, {"date": "2020-06-02", "close": 40.298, "volume": 360335.0}, {"date": "2020-06-03", "close": 40.014, "volume": 221800.0}, {"date": "2020-06-04", "close": 39.438, "volume": 162445.0}, {"date": "2020-06-05", "close": 40.64, "volume": 210425.0}, {"date": "2020-06-08", "close": 41.274, "volume": 191325.0}, {"date": "2020-06-09", "close": 40.774, "volume": 72485.0}, {"date": "2020-06-10", "close": 40.094, "volume": 198720.0}, {"date": "2020-06-11", "close": 37.406, "volume": 246720.0}, {"date": "2020-06-12", "close": 37.694, "volume": 803575.0}, {"date": "2020-06-15", "close": 38.05, "volume": 340735.0}, {"date": "2020-06-16", "close": 38.866, "volume": 231310.0}, {"date": "2020-06-17", "close": 38.468, "volume": 260535.0}, {"date": "2020-06-18", "close": 38.4, "volume": 142465.0}, {"date": "2020-06-19", "close": 38.508, "volume": 91810.0}, {"date": "2020-06-22", "close": 38.53, "volume": 97570.0}, {"date": "2020-06-23", "close": 38.724, "volume": 788915.0}, {"date": "2020-06-24", "close": 37.496, "volume": 250260.0}, {"date": "2020-06-25", "close": 38.168, "volume": 106130.0}, {"date": "2020-06-26", "close": 37.38, "volume": 141335.0}, {"date": "2020-06-29", "close": 37.88, "volume": 133670.0}, {"date": "2020-06-30", "close": 38.602, "volume": 387410.0}, {"date": "2020-07-01", "close": 38.938, "volume": 336685.0}, {"date": "2020-07-02", "close": 39.154, "volume": 105915.0}, {"date": "2020-07-06", "close": 39.656, "volume": 174105.0}, {"date": "2020-07-07", "close": 38.918, "volume": 124540.0}, {"date": "2020-07-08", "close": 38.934, "volume": 114490.0}, {"date": "2020-07-09", "close": 38.208, "volume": 129575.0}, {"date": "2020-07-10", "close": 38.413, "volume": 139015.0}, {"date": "2020-07-13", "close": 38.63, "volume": 144485.0}, {"date": "2020-07-14", "close": 39.534, "volume": 584180.0}, {"date": "2020-07-15", "close": 40.086, "volume": 171335.0}, {"date": "2020-07-16", "close": 40.204, "volume": 88420.0}, {"date": "2020-07-17", "close": 40.348, "volume": 65655.0}, {"date": "2020-07-20", "close": 39.9983, "volume": 67810.0}, {"date": "2020-07-21", "close": 40.39, "volume": 113155.0}, {"date": "2020-07-22", "close": 40.784, "volume": 119325.0}, {"date": "2020-07-23", "close": 40.808, "volume": 102210.0}, {"date": "2020-07-24", "close": 40.494, "volume": 157685.0}, {"date": "2020-07-27", "close": 40.344, "volume": 110090.0}, {"date": "2020-07-28", "close": 40.164, "volume": 61900.0}, {"date": "2020-07-29", "close": 41.316, "volume": 126560.0}, {"date": "2020-07-30", "close": 41.376, "volume": 62720.0}, {"date": "2020-07-31", "close": 40.862, "volume": 183470.0}, {"date": "2020-08-03", "close": 41.042, "volume": 115280.0}, {"date": "2020-08-04", "close": 41.216, "volume": 68485.0}, {"date": "2020-08-05", "close": 41.3782, "volume": 218065.0}, {"date": "2020-08-06", "close": 41.4416, "volume": 189245.0}, {"date": "2020-08-07", "close": 41.734, "volume": 181730.0}, {"date": "2020-08-10", "close": 41.788, "volume": 114140.0}, {"date": "2020-08-11", "close": 41.3726, "volume": 89115.0}, {"date": "2020-08-12", "close": 41.882, "volume": 88610.0}, {"date": "2020-08-13", "close": 41.7929, "volume": 68265.0}, {"date": "2020-08-14", "close": 41.958, "volume": 77025.0}, {"date": "2020-08-17", "close": 41.982, "volume": 116945.0}, {"date": "2020-08-18", "close": 41.886, "volume": 64100.0}, {"date": "2020-08-19", "close": 41.788, "volume": 95335.0}, {"date": "2020-08-20", "close": 41.43, "volume": 59895.0}, {"date": "2020-08-21", "close": 41.5251, "volume": 68195.0}, {"date": "2020-08-24", "close": 41.0158, "volume": 105265.0}, {"date": "2020-08-25", "close": 41.144, "volume": 140405.0}, {"date": "2020-08-26", "close": 40.76, "volume": 249685.0}, {"date": "2020-08-27", "close": 41.096, "volume": 159350.0}, {"date": "2020-08-28", "close": 41.3051, "volume": 43485.0}, {"date": "2020-08-31", "close": 41.226, "volume": 80070.0}, {"date": "2020-09-01", "close": 41.006, "volume": 121555.0}, {"date": "2020-09-02", "close": 41.862, "volume": 82460.0}, {"date": "2020-09-03", "close": 40.99, "volume": 78030.0}, {"date": "2020-09-04", "close": 40.638, "volume": 131510.0}, {"date": "2020-09-08", "close": 39.872, "volume": 110995.0}, {"date": "2020-09-09", "close": 40.312, "volume": 163630.0}, {"date": "2020-09-10", "close": 39.758, "volume": 518465.0}, {"date": "2020-09-11", "close": 39.422, "volume": 85065.0}, {"date": "2020-09-14", "close": 40.282, "volume": 84795.0}, {"date": "2020-09-15", "close": 40.058, "volume": 67065.0}, {"date": "2020-09-16", "close": 40.282, "volume": 59710.0}, {"date": "2020-09-17", "close": 40.212, "volume": 64140.0}, {"date": "2020-09-18", "close": 40.414, "volume": 57880.0}, {"date": "2020-09-21", "close": 39.35, "volume": 174900.0}, {"date": "2020-09-22", "close": 38.804, "volume": 926135.0}, {"date": "2020-09-23", "close": 38.088, "volume": 75405.0}, {"date": "2020-09-24", "close": 38.032, "volume": 141800.0}, {"date": "2020-09-25", "close": 39.135, "volume": 57125.0}, {"date": "2020-09-28", "close": 39.348, "volume": 52100.0}, {"date": "2020-09-29", "close": 39.468, "volume": 73340.0}, {"date": "2020-09-30", "close": 40.364, "volume": 114040.0}, {"date": "2020-10-01", "close": 40.424, "volume": 188635.0}, {"date": "2020-10-02", "close": 40.606, "volume": 56110.0}, {"date": "2020-10-05", "close": 41.61, "volume": 87875.0}, {"date": "2020-10-06", "close": 41.206, "volume": 80730.0}, {"date": "2020-10-07", "close": 42.0726, "volume": 67190.0}, {"date": "2020-10-08", "close": 42.212, "volume": 68320.0}, {"date": "2020-10-09", "close": 42.364, "volume": 85060.0}, {"date": "2020-10-12", "close": 42.555, "volume": 58315.0}, {"date": "2020-10-13", "close": 42.716, "volume": 97470.0}, {"date": "2020-10-14", "close": 42.2696, "volume": 233665.0}, {"date": "2020-10-15", "close": 42.55, "volume": 209565.0}, {"date": "2020-10-16", "close": 42.81, "volume": 144380.0}, {"date": "2020-10-19", "close": 42.268, "volume": 94440.0}, {"date": "2020-10-20", "close": 42.362, "volume": 99960.0}, {"date": "2020-10-21", "close": 42.44, "volume": 51410.0}, {"date": "2020-10-22", "close": 42.94, "volume": 127135.0}, {"date": "2020-10-23", "close": 43.4499, "volume": 130590.0}, {"date": "2020-10-26", "close": 42.5915, "volume": 544695.0}, {"date": "2020-10-27", "close": 42.3814, "volume": 37615.0}, {"date": "2020-10-28", "close": 41.032, "volume": 264495.0}, {"date": "2020-10-29", "close": 40.24, "volume": 386350.0}, {"date": "2020-10-30", "close": 40.156, "volume": 111685.0}, {"date": "2020-11-02", "close": 41.0783, "volume": 184420.0}, {"date": "2020-11-03", "close": 42.588, "volume": 247540.0}, {"date": "2020-11-04", "close": 44.618, "volume": 899750.0}, {"date": "2020-11-05", "close": 45.122, "volume": 618000.0}, {"date": "2020-11-06", "close": 44.8, "volume": 148875.0}, {"date": "2020-11-09", "close": 45.238, "volume": 194125.0}, {"date": "2020-11-10", "close": 46.106, "volume": 189170.0}, {"date": "2020-11-11", "close": 45.936, "volume": 142190.0}, {"date": "2020-11-12", "close": 45.876, "volume": 237405.0}, {"date": "2020-11-13", "close": 46.374, "volume": 125115.0}, {"date": "2020-11-16", "close": 46.486, "volume": 115735.0}, {"date": "2020-11-17", "close": 45.926, "volume": 112975.0}, {"date": "2020-11-18", "close": 45.126, "volume": 222105.0}, {"date": "2020-11-19", "close": 44.7332, "volume": 316085.0}, {"date": "2020-11-20", "close": 44.752, "volume": 88890.0}, {"date": "2020-11-23", "close": 44.886, "volume": 86115.0}, {"date": "2020-11-24", "close": 45.204, "volume": 103370.0}, {"date": "2020-11-25", "close": 44.768, "volume": 270885.0}, {"date": "2020-11-27", "close": 45.37, "volume": 56315.0}, {"date": "2020-11-30", "close": 45.076, "volume": 85365.0}, {"date": "2020-12-01", "close": 45.382, "volume": 128405.0}, {"date": "2020-12-02", "close": 45.802, "volume": 92035.0}, {"date": "2020-12-03", "close": 46.136, "volume": 503655.0}, {"date": "2020-12-04", "close": 46.932, "volume": 57415.0}, {"date": "2020-12-07", "close": 46.534, "volume": 66635.0}, {"date": "2020-12-08", "close": 46.98, "volume": 83635.0}, {"date": "2020-12-09", "close": 46.708, "volume": 95985.0}, {"date": "2020-12-10", "close": 46.538, "volume": 36315.0}, {"date": "2020-12-11", "close": 45.99, "volume": 66620.0}, {"date": "2020-12-14", "close": 45.626, "volume": 61590.0}, {"date": "2020-12-15", "close": 46.094, "volume": 85970.0}, {"date": "2020-12-16", "close": 45.804, "volume": 91610.0}, {"date": "2020-12-17", "close": 46.37, "volume": 134315.0}, {"date": "2020-12-18", "close": 46.114, "volume": 57960.0}, {"date": "2020-12-21", "close": 45.854, "volume": 93530.0}, {"date": "2020-12-22", "close": 45.876, "volume": 49970.0}, {"date": "2020-12-23", "close": 46.394, "volume": 112235.0}, {"date": "2020-12-24", "close": 46.3357, "volume": 27035.0}, {"date": "2020-12-28", "close": 46.5119, "volume": 60505.0}, {"date": "2020-12-29", "close": 46.432, "volume": 594955.0}, {"date": "2020-12-30", "close": 46.448, "volume": 72570.0}, {"date": "2020-12-31", "close": 46.936, "volume": 59550.0}, {"date": "2021-01-04", "close": 47.042, "volume": 134385.0}, {"date": "2021-01-05", "close": 47.0492, "volume": 130480.0}, {"date": "2021-01-06", "close": 49.0, "volume": 638305.0}, {"date": "2021-01-07", "close": 50.19, "volume": 209095.0}, {"date": "2021-01-08", "close": 50.0377, "volume": 103420.0}, {"date": "2021-01-11", "close": 49.97, "volume": 118855.0}, {"date": "2021-01-12", "close": 50.084, "volume": 45825.0}, {"date": "2021-01-13", "close": 49.552, "volume": 409375.0}, {"date": "2021-01-14", "close": 49.154, "volume": 385025.0}, {"date": "2021-01-15", "close": 49.276, "volume": 78410.0}, {"date": "2021-01-19", "close": 49.442, "volume": 85090.0}, {"date": "2021-01-20", "close": 49.858, "volume": 76280.0}, {"date": "2021-01-21", "close": 49.86, "volume": 119485.0}, {"date": "2021-01-22", "close": 49.638, "volume": 61850.0}, {"date": "2021-01-25", "close": 49.766, "volume": 56745.0}, {"date": "2021-01-26", "close": 49.3, "volume": 237945.0}, {"date": "2021-01-27", "close": 47.7, "volume": 185140.0}, {"date": "2021-01-28", "close": 48.3341, "volume": 118830.0}, {"date": "2021-01-29", "close": 47.984, "volume": 182400.0}, {"date": "2021-02-01", "close": 48.312, "volume": 111735.0}, {"date": "2021-02-02", "close": 48.518, "volume": 132830.0}, {"date": "2021-02-03", "close": 48.742, "volume": 69400.0}, {"date": "2021-02-04", "close": 48.45, "volume": 80730.0}, {"date": "2021-02-05", "close": 48.192, "volume": 74700.0}, {"date": "2021-02-08", "close": 48.496, "volume": 147055.0}, {"date": "2021-02-09", "close": 49.006, "volume": 89755.0}, {"date": "2021-02-10", "close": 49.104, "volume": 133885.0}, {"date": "2021-02-11", "close": 49.164, "volume": 157980.0}, {"date": "2021-02-12", "close": 49.092, "volume": 81530.0}, {"date": "2021-02-16", "close": 48.314, "volume": 227785.0}, {"date": "2021-02-17", "close": 48.494, "volume": 58765.0}, {"date": "2021-02-18", "close": 48.266, "volume": 245725.0}, {"date": "2021-02-19", "close": 48.216, "volume": 93290.0}, {"date": "2021-02-22", "close": 47.86, "volume": 51020.0}, {"date": "2021-02-23", "close": 47.936, "volume": 223475.0}, {"date": "2021-02-24", "close": 48.354, "volume": 112760.0}, {"date": "2021-02-25", "close": 46.98, "volume": 93925.0}, {"date": "2021-02-26", "close": 46.94, "volume": 96760.0}, {"date": "2021-03-01", "close": 47.68, "volume": 46850.0}, {"date": "2021-03-02", "close": 47.62, "volume": 102690.0}, {"date": "2021-03-03", "close": 47.0, "volume": 119775.0}, {"date": "2021-03-04", "close": 46.668, "volume": 122845.0}, {"date": "2021-03-05", "close": 47.786, "volume": 102810.0}, {"date": "2021-03-08", "close": 48.128, "volume": 146300.0}, {"date": "2021-03-09", "close": 48.42, "volume": 117315.0}, {"date": "2021-03-10", "close": 48.434, "volume": 42975.0}, {"date": "2021-03-11", "close": 49.148, "volume": 79560.0}, {"date": "2021-03-12", "close": 49.772, "volume": 44330.0}, {"date": "2021-03-15", "close": 50.076, "volume": 278480.0}, {"date": "2021-03-16", "close": 49.68, "volume": 46465.0}, {"date": "2021-03-17", "close": 49.494, "volume": 67240.0}, {"date": "2021-03-18", "close": 49.816, "volume": 90410.0}, {"date": "2021-03-19", "close": 50.078, "volume": 88915.0}, {"date": "2021-03-22", "close": 50.198, "volume": 223225.0}, {"date": "2021-03-23", "close": 49.6315, "volume": 77120.0}, {"date": "2021-03-24", "close": 49.834, "volume": 106105.0}, {"date": "2021-03-25", "close": 49.966, "volume": 68545.0}, {"date": "2021-03-26", "close": 50.508, "volume": 146570.0}, {"date": "2021-03-29", "close": 50.496, "volume": 136600.0}, {"date": "2021-03-30", "close": 50.346, "volume": 83210.0}, {"date": "2021-03-31", "close": 50.354, "volume": 55845.0}, {"date": "2021-04-01", "close": 50.126, "volume": 278180.0}, {"date": "2021-04-05", "close": 50.368, "volume": 1102150.0}, {"date": "2021-04-06", "close": 49.888, "volume": 1092110.0}, {"date": "2021-04-07", "close": 49.7259, "volume": 63245.0}, {"date": "2021-04-08", "close": 49.762, "volume": 176215.0}, {"date": "2021-04-09", "close": 50.6259, "volume": 198145.0}, {"date": "2021-04-12", "close": 50.66, "volume": 92830.0}, {"date": "2021-04-13", "close": 50.59, "volume": 167665.0}, {"date": "2021-04-14", "close": 50.88, "volume": 75085.0}, {"date": "2021-04-15", "close": 52.006, "volume": 116435.0}, {"date": "2021-04-16", "close": 52.21, "volume": 583320.0}, {"date": "2021-04-19", "close": 52.036, "volume": 125085.0}, {"date": "2021-04-20", "close": 52.112, "volume": 135150.0}, {"date": "2021-04-21", "close": 52.6357, "volume": 125635.0}, {"date": "2021-04-22", "close": 52.612, "volume": 149500.0}, {"date": "2021-04-23", "close": 52.89, "volume": 55830.0}, {"date": "2021-04-26", "close": 52.838, "volume": 62890.0}, {"date": "2021-04-27", "close": 52.564, "volume": 40125.0}, {"date": "2021-04-28", "close": 52.3671, "volume": 112670.0}, {"date": "2021-04-29", "close": 52.744, "volume": 51620.0}, {"date": "2021-04-30", "close": 52.5581, "volume": 79670.0}, {"date": "2021-05-03", "close": 53.036, "volume": 92560.0}, {"date": "2021-05-04", "close": 53.816, "volume": 121610.0}, {"date": "2021-05-05", "close": 53.676, "volume": 217645.0}, {"date": "2021-05-06", "close": 53.822, "volume": 373405.0}, {"date": "2021-05-07", "close": 54.526, "volume": 64050.0}, {"date": "2021-05-10", "close": 54.48, "volume": 169835.0}, {"date": "2021-05-11", "close": 53.5423, "volume": 71630.0}, {"date": "2021-05-12", "close": 52.882, "volume": 132245.0}, {"date": "2021-05-13", "close": 53.206, "volume": 127025.0}, {"date": "2021-05-14", "close": 53.466, "volume": 84755.0}, {"date": "2021-05-17", "close": 53.394, "volume": 294515.0}, {"date": "2021-05-18", "close": 53.658, "volume": 226275.0}, {"date": "2021-05-19", "close": 53.598, "volume": 109665.0}, {"date": "2021-05-20", "close": 53.746, "volume": 52325.0}, {"date": "2021-05-21", "close": 54.118, "volume": 160085.0}, {"date": "2021-05-24", "close": 54.084, "volume": 100045.0}, {"date": "2021-05-25", "close": 54.202, "volume": 49585.0}, {"date": "2021-05-26", "close": 54.244, "volume": 279630.0}, {"date": "2021-05-27", "close": 54.268, "volume": 49725.0}, {"date": "2021-05-28", "close": 54.276, "volume": 76015.0}, {"date": "2021-06-01", "close": 53.852, "volume": 134905.0}, {"date": "2021-06-02", "close": 53.522, "volume": 89635.0}, {"date": "2021-06-03", "close": 53.702, "volume": 66090.0}, {"date": "2021-06-04", "close": 53.49, "volume": 79000.0}, {"date": "2021-06-07", "close": 53.162, "volume": 211770.0}, {"date": "2021-06-08", "close": 53.286, "volume": 76785.0}, {"date": "2021-06-09", "close": 53.03, "volume": 43245.0}, {"date": "2021-06-10", "close": 53.134, "volume": 102080.0}, {"date": "2021-06-11", "close": 53.048, "volume": 49580.0}, {"date": "2021-06-14", "close": 52.824, "volume": 186540.0}, {"date": "2021-06-15", "close": 52.934, "volume": 6053025.0}, {"date": "2021-06-16", "close": 52.61, "volume": 132385.0}, {"date": "2021-06-17", "close": 52.842, "volume": 208370.0}, {"date": "2021-06-18", "close": 51.904, "volume": 53395.0}, {"date": "2021-06-21", "close": 52.954, "volume": 214105.0}, {"date": "2021-06-22", "close": 53.14, "volume": 1309385.0}, {"date": "2021-06-23", "close": 52.978, "volume": 48205.0}, {"date": "2021-06-24", "close": 53.214, "volume": 35995.0}, {"date": "2021-06-25", "close": 53.706, "volume": 92940.0}, {"date": "2021-06-28", "close": 53.67, "volume": 59860.0}, {"date": "2021-06-29", "close": 53.426, "volume": 55710.0}, {"date": "2021-06-30", "close": 53.292, "volume": 54205.0}, {"date": "2021-07-01", "close": 53.666, "volume": 171070.0}, {"date": "2021-07-02", "close": 53.964, "volume": 53525.0}, {"date": "2021-07-06", "close": 53.67, "volume": 46785.0}, {"date": "2021-07-07", "close": 53.782, "volume": 89745.0}, {"date": "2021-07-08", "close": 53.296, "volume": 47330.0}, {"date": "2021-07-09", "close": 53.83, "volume": 41140.0}, {"date": "2021-07-12", "close": 54.19, "volume": 183495.0}, {"date": "2021-07-13", "close": 53.948, "volume": 33100.0}, {"date": "2021-07-14", "close": 53.458, "volume": 63660.0}, {"date": "2021-07-15", "close": 53.548, "volume": 51645.0}, {"date": "2021-07-16", "close": 53.45, "volume": 70990.0}, {"date": "2021-07-19", "close": 52.628, "volume": 46820.0}, {"date": "2021-07-20", "close": 53.742, "volume": 5142530.0}, {"date": "2021-07-21", "close": 53.992, "volume": 66725.0}, {"date": "2021-07-22", "close": 53.916, "volume": 31825.0}, {"date": "2021-07-23", "close": 54.234, "volume": 35655.0}, {"date": "2021-07-26", "close": 53.6347, "volume": 44900.0}, {"date": "2021-07-27", "close": 53.894, "volume": 40905.0}, {"date": "2021-07-28", "close": 53.544, "volume": 88185.0}, {"date": "2021-07-29", "close": 53.7758, "volume": 83955.0}, {"date": "2021-07-30", "close": 53.726, "volume": 55810.0}, {"date": "2021-08-02", "close": 54.134, "volume": 133775.0}, {"date": "2021-08-03", "close": 54.642, "volume": 44495.0}, {"date": "2021-08-04", "close": 54.348, "volume": 66105.0}, {"date": "2021-08-05", "close": 53.068, "volume": 508445.0}, {"date": "2021-08-06", "close": 53.244, "volume": 63705.0}, {"date": "2021-08-09", "close": 53.022, "volume": 58885.0}, {"date": "2021-08-10", "close": 52.646, "volume": 106345.0}, {"date": "2021-08-11", "close": 52.366, "volume": 43970.0}, {"date": "2021-08-12", "close": 52.35, "volume": 59820.0}, {"date": "2021-08-13", "close": 52.284, "volume": 80530.0}, {"date": "2021-08-16", "close": 52.84, "volume": 62080.0}, {"date": "2021-08-17", "close": 53.088, "volume": 57590.0}, {"date": "2021-08-18", "close": 52.314, "volume": 25905.0}, {"date": "2021-08-19", "close": 52.752, "volume": 41150.0}, {"date": "2021-08-20", "close": 53.306, "volume": 50080.0}, {"date": "2021-08-23", "close": 53.334, "volume": 49105.0}, {"date": "2021-08-24", "close": 53.388, "volume": 60450.0}, {"date": "2021-08-25", "close": 53.212, "volume": 94500.0}, {"date": "2021-08-26", "close": 52.824, "volume": 152020.0}, {"date": "2021-08-27", "close": 53.356, "volume": 51265.0}, {"date": "2021-08-30", "close": 53.454, "volume": 89495.0}, {"date": "2021-08-31", "close": 53.722, "volume": 201000.0}, {"date": "2021-09-01", "close": 53.7, "volume": 240500.0}, {"date": "2021-09-02", "close": 54.614, "volume": 346640.0}, {"date": "2021-09-03", "close": 54.464, "volume": 192435.0}, {"date": "2021-09-07", "close": 54.132, "volume": 106420.0}, {"date": "2021-09-08", "close": 53.646, "volume": 70040.0}, {"date": "2021-09-09", "close": 53.6674, "volume": 33095.0}, {"date": "2021-09-10", "close": 52.568, "volume": 74105.0}, {"date": "2021-09-13", "close": 53.2388, "volume": 44975.0}, {"date": "2021-09-14", "close": 52.5975, "volume": 41730.0}, {"date": "2021-09-15", "close": 53.166, "volume": 35740.0}, {"date": "2021-09-16", "close": 53.196, "volume": 25450.0}, {"date": "2021-09-17", "close": 53.752, "volume": 125945.0}, {"date": "2021-09-20", "close": 52.903, "volume": 69495.0}, {"date": "2021-09-21", "close": 52.9695, "volume": 125925.0}, {"date": "2021-09-22", "close": 52.8537, "volume": 19690.0}, {"date": "2021-09-23", "close": 53.001, "volume": 47745.0}, {"date": "2021-09-24", "close": 52.696, "volume": 30355.0}, {"date": "2021-09-27", "close": 52.7513, "volume": 72335.0}, {"date": "2021-09-28", "close": 51.916, "volume": 43885.0}, {"date": "2021-09-29", "close": 52.1629, "volume": 36105.0}, {"date": "2021-09-30", "close": 51.1555, "volume": 30010.0}, {"date": "2021-10-01", "close": 51.182, "volume": 177825.0}, {"date": "2021-10-04", "close": 50.3866, "volume": 154550.0}, {"date": "2021-10-05", "close": 50.63, "volume": 87055.0}, {"date": "2021-10-06", "close": 50.494, "volume": 179100.0}, {"date": "2021-10-07", "close": 51.416, "volume": 36735.0}, {"date": "2021-10-08", "close": 51.436, "volume": 48525.0}, {"date": "2021-10-11", "close": 50.928, "volume": 49730.0}, {"date": "2021-10-12", "close": 50.926, "volume": 62715.0}, {"date": "2021-10-13", "close": 50.784, "volume": 59800.0}, {"date": "2021-10-14", "close": 52.022, "volume": 341325.0}, {"date": "2021-10-15", "close": 52.572, "volume": 118700.0}, {"date": "2021-10-18", "close": 52.172, "volume": 76270.0}, {"date": "2021-10-19", "close": 52.692, "volume": 32405.0}, {"date": "2021-10-20", "close": 54.0214, "volume": 73755.0}, {"date": "2021-10-21", "close": 54.808, "volume": 316180.0}, {"date": "2021-10-22", "close": 55.03, "volume": 39630.0}, {"date": "2021-10-25", "close": 54.8802, "volume": 179995.0}, {"date": "2021-10-26", "close": 55.182, "volume": 46695.0}, {"date": "2021-10-27", "close": 54.7905, "volume": 194620.0}, {"date": "2021-10-28", "close": 55.488, "volume": 37880.0}, {"date": "2021-10-29", "close": 55.738, "volume": 25230.0}, {"date": "2021-11-01", "close": 55.8344, "volume": 131165.0}, {"date": "2021-11-02", "close": 55.276, "volume": 125095.0}, {"date": "2021-11-03", "close": 56.506, "volume": 175360.0}, {"date": "2021-11-04", "close": 56.012, "volume": 99080.0}, {"date": "2021-11-05", "close": 55.9849, "volume": 27320.0}, {"date": "2021-11-08", "close": 56.4445, "volume": 33005.0}, {"date": "2021-11-09", "close": 56.2718, "volume": 39000.0}, {"date": "2021-11-10", "close": 56.028, "volume": 45620.0}, {"date": "2021-11-11", "close": 56.1, "volume": 17090.0}, {"date": "2021-11-12", "close": 56.42, "volume": 35485.0}, {"date": "2021-11-15", "close": 55.786, "volume": 58750.0}, {"date": "2021-11-16", "close": 55.752, "volume": 90740.0}, {"date": "2021-11-17", "close": 55.612, "volume": 89140.0}, {"date": "2021-11-18", "close": 55.2581, "volume": 36400.0}, {"date": "2021-11-19", "close": 54.092, "volume": 71675.0}, {"date": "2021-11-22", "close": 54.0011, "volume": 34475.0}, {"date": "2021-11-23", "close": 54.318, "volume": 22715.0}, {"date": "2021-11-24", "close": 54.362, "volume": 26190.0}, {"date": "2021-11-26", "close": 53.2, "volume": 32530.0}, {"date": "2021-11-29", "close": 53.438, "volume": 26930.0}, {"date": "2021-11-30", "close": 52.06, "volume": 81080.0}, {"date": "2021-12-01", "close": 51.67, "volume": 83755.0}, {"date": "2021-12-02", "close": 52.316, "volume": 32955.0}, {"date": "2021-12-03", "close": 52.1163, "volume": 49125.0}, {"date": "2021-12-06", "close": 53.182, "volume": 191860.0}, {"date": "2021-12-07", "close": 54.0127, "volume": 39910.0}, {"date": "2021-12-08", "close": 54.522, "volume": 70225.0}, {"date": "2021-12-09", "close": 54.6747, "volume": 49195.0}, {"date": "2021-12-10", "close": 55.3852, "volume": 42865.0}, {"date": "2021-12-13", "close": 55.362, "volume": 50935.0}, {"date": "2021-12-14", "close": 55.548, "volume": 38720.0}, {"date": "2021-12-15", "close": 56.7175, "volume": 48265.0}, {"date": "2021-12-16", "close": 56.444, "volume": 61115.0}, {"date": "2021-12-17", "close": 56.582, "volume": 61365.0}, {"date": "2021-12-20", "close": 55.982, "volume": 56645.0}, {"date": "2021-12-21", "close": 56.582, "volume": 54540.0}, {"date": "2021-12-22", "close": 57.172, "volume": 43475.0}, {"date": "2021-12-23", "close": 57.486, "volume": 44565.0}, {"date": "2021-12-27", "close": 57.798, "volume": 149410.0}, {"date": "2021-12-28", "close": 58.0, "volume": 71895.0}, {"date": "2021-12-29", "close": 58.2082, "volume": 53780.0}, {"date": "2021-12-30", "close": 58.3351, "volume": 48715.0}, {"date": "2021-12-31", "close": 58.056, "volume": 38820.0}, {"date": "2022-01-03", "close": 58.192, "volume": 237940.0}, {"date": "2022-01-04", "close": 57.276, "volume": 92705.0}, {"date": "2022-01-05", "close": 56.69, "volume": 81205.0}, {"date": "2022-01-06", "close": 54.622, "volume": 303585.0}, {"date": "2022-01-07", "close": 54.142, "volume": 232145.0}, {"date": "2022-01-10", "close": 54.752, "volume": 278650.0}, {"date": "2022-01-11", "close": 55.574, "volume": 85830.0}, {"date": "2022-01-12", "close": 55.144, "volume": 134385.0}, {"date": "2022-01-13", "close": 54.704, "volume": 134500.0}, {"date": "2022-01-14", "close": 54.822, "volume": 70570.0}, {"date": "2022-01-18", "close": 53.488, "volume": 80355.0}, {"date": "2022-01-19", "close": 53.174, "volume": 64555.0}, {"date": "2022-01-20", "close": 53.22, "volume": 69365.0}, {"date": "2022-01-21", "close": 52.556, "volume": 122740.0}, {"date": "2022-01-24", "close": 53.314, "volume": 334060.0}, {"date": "2022-01-25", "close": 52.328, "volume": 233905.0}, {"date": "2022-01-26", "close": 52.068, "volume": 129025.0}, {"date": "2022-01-27", "close": 52.11, "volume": 103055.0}, {"date": "2022-01-28", "close": 53.03, "volume": 76545.0}, {"date": "2022-01-31", "close": 53.586, "volume": 171780.0}, {"date": "2022-02-01", "close": 53.284, "volume": 202560.0}, {"date": "2022-02-02", "close": 54.142, "volume": 159840.0}, {"date": "2022-02-03", "close": 54.374, "volume": 276660.0}, {"date": "2022-02-04", "close": 54.182, "volume": 71690.0}, {"date": "2022-02-07", "close": 54.174, "volume": 203570.0}, {"date": "2022-02-08", "close": 55.462, "volume": 126730.0}, {"date": "2022-02-09", "close": 55.748, "volume": 158970.0}, {"date": "2022-02-10", "close": 55.09, "volume": 73735.0}, {"date": "2022-02-11", "close": 54.266, "volume": 85380.0}, {"date": "2022-02-14", "close": 53.728, "volume": 144030.0}, {"date": "2022-02-15", "close": 54.544, "volume": 66160.0}, {"date": "2022-02-16", "close": 55.01, "volume": 69830.0}, {"date": "2022-02-17", "close": 53.812, "volume": 44460.0}, {"date": "2022-02-18", "close": 53.302, "volume": 53330.0}, {"date": "2022-02-22", "close": 52.892, "volume": 61950.0}, {"date": "2022-02-23", "close": 52.512, "volume": 341350.0}, {"date": "2022-02-24", "close": 52.896, "volume": 112045.0}, {"date": "2022-02-25", "close": 54.716, "volume": 116400.0}, {"date": "2022-02-28", "close": 54.722, "volume": 67140.0}, {"date": "2022-03-01", "close": 54.652, "volume": 167950.0}, {"date": "2022-03-02", "close": 55.498, "volume": 115200.0}, {"date": "2022-03-03", "close": 55.426, "volume": 68250.0}, {"date": "2022-03-04", "close": 55.938, "volume": 111200.0}, {"date": "2022-03-07", "close": 54.65, "volume": 249600.0}, {"date": "2022-03-08", "close": 53.864, "volume": 81305.0}, {"date": "2022-03-09", "close": 55.126, "volume": 123910.0}, {"date": "2022-03-10", "close": 55.27, "volume": 100725.0}, {"date": "2022-03-11", "close": 54.462, "volume": 53255.0}, {"date": "2022-03-14", "close": 54.027, "volume": 132950.0}, {"date": "2022-03-15", "close": 55.352, "volume": 155445.0}, {"date": "2022-03-16", "close": 56.046, "volume": 160035.0}, {"date": "2022-03-17", "close": 56.974, "volume": 185745.0}, {"date": "2022-03-18", "close": 57.026, "volume": 143790.0}, {"date": "2022-03-21", "close": 56.732, "volume": 114950.0}, {"date": "2022-03-22", "close": 56.962, "volume": 62015.0}, {"date": "2022-03-23", "close": 56.132, "volume": 364395.0}, {"date": "2022-03-24", "close": 56.936, "volume": 104110.0}, {"date": "2022-03-25", "close": 57.044, "volume": 80140.0}, {"date": "2022-03-28", "close": 57.344, "volume": 136025.0}, {"date": "2022-03-29", "close": 57.554, "volume": 361935.0}, {"date": "2022-03-30", "close": 57.598, "volume": 1004595.0}, {"date": "2022-03-31", "close": 56.578, "volume": 198720.0}, {"date": "2022-04-01", "close": 57.182, "volume": 169975.0}, {"date": "2022-04-04", "close": 56.628, "volume": 100930.0}, {"date": "2022-04-05", "close": 56.596, "volume": 267470.0}, {"date": "2022-04-06", "close": 57.414, "volume": 128415.0}, {"date": "2022-04-07", "close": 58.202, "volume": 659840.0}, {"date": "2022-04-08", "close": 58.786, "volume": 232035.0}, {"date": "2022-04-11", "close": 57.866, "volume": 227365.0}, {"date": "2022-04-12", "close": 57.812, "volume": 93860.0}, {"date": "2022-04-13", "close": 58.224, "volume": 146490.0}, {"date": "2022-04-14", "close": 58.016, "volume": 1132985.0}, {"date": "2022-04-18", "close": 57.38, "volume": 431970.0}, {"date": "2022-04-19", "close": 58.136, "volume": 196115.0}, {"date": "2022-04-20", "close": 59.176, "volume": 346780.0}, {"date": "2022-04-21", "close": 58.236, "volume": 179555.0}, {"date": "2022-04-22", "close": 55.448, "volume": 447835.0}, {"date": "2022-04-25", "close": 55.878, "volume": 190720.0}, {"date": "2022-04-26", "close": 54.692, "volume": 458235.0}, {"date": "2022-04-27", "close": 54.51, "volume": 4727865.0}, {"date": "2022-04-28", "close": 54.728, "volume": 358235.0}, {"date": "2022-04-29", "close": 53.158, "volume": 293600.0}, {"date": "2022-05-02", "close": 52.972, "volume": 615190.0}, {"date": "2022-05-03", "close": 52.89, "volume": 967770.0}, {"date": "2022-05-04", "close": 54.444, "volume": 309690.0}, {"date": "2022-05-05", "close": 53.186, "volume": 193535.0}, {"date": "2022-05-06", "close": 53.284, "volume": 156175.0}, {"date": "2022-05-09", "close": 51.58, "volume": 255880.0}, {"date": "2022-05-10", "close": 51.536, "volume": 730520.0}, {"date": "2022-05-11", "close": 50.906, "volume": 143940.0}, {"date": "2022-05-12", "close": 51.178, "volume": 154420.0}, {"date": "2022-05-13", "close": 52.01, "volume": 99425.0}, {"date": "2022-05-16", "close": 52.236, "volume": 74435.0}, {"date": "2022-05-17", "close": 52.934, "volume": 111645.0}, {"date": "2022-05-18", "close": 50.796, "volume": 251325.0}, {"date": "2022-05-19", "close": 51.19, "volume": 469855.0}, {"date": "2022-05-20", "close": 51.898, "volume": 642260.0}, {"date": "2022-05-23", "close": 52.224, "volume": 518880.0}, {"date": "2022-05-24", "close": 52.36, "volume": 136440.0}, {"date": "2022-05-25", "close": 52.606, "volume": 133445.0}, {"date": "2022-05-26", "close": 52.974, "volume": 232785.0}, {"date": "2022-05-27", "close": 53.84, "volume": 166725.0}, {"date": "2022-05-31", "close": 52.718, "volume": 101890.0}, {"date": "2022-06-01", "close": 52.05, "volume": 96350.0}, {"date": "2022-06-02", "close": 52.594, "volume": 89290.0}, {"date": "2022-06-03", "close": 51.75, "volume": 129645.0}, {"date": "2022-06-06", "close": 51.978, "volume": 128175.0}, {"date": "2022-06-07", "close": 52.5, "volume": 184115.0}, {"date": "2022-06-08", "close": 51.926, "volume": 418360.0}, {"date": "2022-06-09", "close": 51.018, "volume": 1931190.0}, {"date": "2022-06-10", "close": 50.54, "volume": 145990.0}, {"date": "2022-06-13", "close": 48.71, "volume": 781085.0}, {"date": "2022-06-14", "close": 48.264, "volume": 462160.0}, {"date": "2022-06-15", "close": 48.826, "volume": 92120.0}, {"date": "2022-06-16", "close": 47.87, "volume": 143455.0}, {"date": "2022-06-17", "close": 47.926, "volume": 127610.0}, {"date": "2022-06-21", "close": 49.27, "volume": 826930.0}, {"date": "2022-06-22", "close": 50.01, "volume": 108830.0}, {"date": "2022-06-23", "close": 51.132, "volume": 135325.0}, {"date": "2022-06-24", "close": 51.642, "volume": 163055.0}, {"date": "2022-06-27", "close": 52.056, "volume": 82515.0}, {"date": "2022-06-28", "close": 51.408, "volume": 96720.0}, {"date": "2022-06-29", "close": 51.8, "volume": 88385.0}, {"date": "2022-06-30", "close": 51.086, "volume": 163710.0}, {"date": "2022-07-01", "close": 52.048, "volume": 211675.0}, {"date": "2022-07-05", "close": 51.732, "volume": 279765.0}, {"date": "2022-07-06", "close": 52.168, "volume": 225230.0}, {"date": "2022-07-07", "close": 52.76, "volume": 259125.0}, {"date": "2022-07-08", "close": 53.156, "volume": 120695.0}, {"date": "2022-07-11", "close": 52.67, "volume": 133545.0}, {"date": "2022-07-12", "close": 52.57, "volume": 134485.0}, {"date": "2022-07-13", "close": 51.828, "volume": 130975.0}, {"date": "2022-07-14", "close": 51.642, "volume": 343990.0}, {"date": "2022-07-15", "close": 53.534, "volume": 114805.0}, {"date": "2022-07-18", "close": 52.79, "volume": 385730.0}, {"date": "2022-07-19", "close": 54.214, "volume": 98135.0}, {"date": "2022-07-20", "close": 53.304, "volume": 242610.0}, {"date": "2022-07-21", "close": 53.712, "volume": 289795.0}, {"date": "2022-07-22", "close": 53.894, "volume": 207525.0}, {"date": "2022-07-25", "close": 54.302, "volume": 211915.0}, {"date": "2022-07-26", "close": 54.516, "volume": 203590.0}, {"date": "2022-07-27", "close": 54.766, "volume": 144655.0}, {"date": "2022-07-28", "close": 55.036, "volume": 132585.0}, {"date": "2022-07-29", "close": 55.314, "volume": 121160.0}, {"date": "2022-08-01", "close": 54.95, "volume": 362485.0}, {"date": "2022-08-02", "close": 55.092, "volume": 122440.0}, {"date": "2022-08-03", "close": 56.006, "volume": 586895.0}, {"date": "2022-08-04", "close": 55.496, "volume": 379990.0}, {"date": "2022-08-05", "close": 55.722, "volume": 2786235.0}, {"date": "2022-08-08", "close": 56.012, "volume": 270625.0}, {"date": "2022-08-09", "close": 55.886, "volume": 255970.0}, {"date": "2022-08-10", "close": 56.584, "volume": 263120.0}, {"date": "2022-08-11", "close": 56.242, "volume": 184735.0}, {"date": "2022-08-12", "close": 57.234, "volume": 199080.0}, {"date": "2022-08-15", "close": 57.35, "volume": 507620.0}, {"date": "2022-08-16", "close": 56.944, "volume": 153830.0}, {"date": "2022-08-17", "close": 56.298, "volume": 224335.0}, {"date": "2022-08-18", "close": 56.198, "volume": 340205.0}, {"date": "2022-08-19", "close": 56.336, "volume": 202255.0}, {"date": "2022-08-22", "close": 55.956, "volume": 102280.0}, {"date": "2022-08-23", "close": 55.242, "volume": 1075705.0}, {"date": "2022-08-24", "close": 55.414, "volume": 64945.0}, {"date": "2022-08-25", "close": 55.966, "volume": 127685.0}, {"date": "2022-08-26", "close": 54.48, "volume": 219380.0}, {"date": "2022-08-29", "close": 54.552, "volume": 849880.0}, {"date": "2022-08-30", "close": 53.902, "volume": 217535.0}, {"date": "2022-08-31", "close": 53.584, "volume": 96070.0}, {"date": "2022-09-01", "close": 53.91, "volume": 795575.0}, {"date": "2022-09-02", "close": 53.448, "volume": 193250.0}, {"date": "2022-09-06", "close": 53.256, "volume": 82795.0}, {"date": "2022-09-07", "close": 54.346, "volume": 158010.0}, {"date": "2022-09-08", "close": 55.234, "volume": 298830.0}, {"date": "2022-09-09", "close": 55.476, "volume": 64645.0}, {"date": "2022-09-12", "close": 56.06, "volume": 151215.0}, {"date": "2022-09-13", "close": 54.268, "volume": 115910.0}, {"date": "2022-09-14", "close": 53.702, "volume": 129850.0}, {"date": "2022-09-15", "close": 54.644, "volume": 122770.0}, {"date": "2022-09-16", "close": 54.33, "volume": 156825.0}, {"date": "2022-09-19", "close": 54.31, "volume": 183530.0}, {"date": "2022-09-20", "close": 53.826, "volume": 211010.0}, {"date": "2022-09-21", "close": 52.922, "volume": 128190.0}, {"date": "2022-09-22", "close": 52.602, "volume": 127990.0}, {"date": "2022-09-23", "close": 51.946, "volume": 308155.0}, {"date": "2022-09-26", "close": 51.378, "volume": 195675.0}, {"date": "2022-09-27", "close": 51.224, "volume": 143120.0}, {"date": "2022-09-28", "close": 52.224, "volume": 232050.0}, {"date": "2022-09-29", "close": 51.748, "volume": 445195.0}, {"date": "2022-09-30", "close": 51.094, "volume": 112205.0}, {"date": "2022-10-03", "close": 52.406, "volume": 281975.0}, {"date": "2022-10-04", "close": 53.672, "volume": 417710.0}, {"date": "2022-10-05", "close": 53.694, "volume": 123750.0}, {"date": "2022-10-06", "close": 53.046, "volume": 82565.0}, {"date": "2022-10-07", "close": 51.134, "volume": 174545.0}, {"date": "2022-10-10", "close": 50.852, "volume": 203620.0}, {"date": "2022-10-11", "close": 51.044, "volume": 248860.0}, {"date": "2022-10-12", "close": 50.764, "volume": 248320.0}, {"date": "2022-10-13", "close": 51.67, "volume": 279505.0}, {"date": "2022-10-14", "close": 51.19, "volume": 88185.0}, {"date": "2022-10-17", "close": 51.93, "volume": 139620.0}, {"date": "2022-10-18", "close": 52.288, "volume": 199200.0}, {"date": "2022-10-19", "close": 51.872, "volume": 114515.0}, {"date": "2022-10-20", "close": 52.126, "volume": 121395.0}, {"date": "2022-10-21", "close": 52.404, "volume": 146735.0}, {"date": "2022-10-24", "close": 53.396, "volume": 147320.0}, {"date": "2022-10-25", "close": 54.092, "volume": 304555.0}, {"date": "2022-10-26", "close": 54.748, "volume": 164335.0}, {"date": "2022-10-27", "close": 54.312, "volume": 580345.0}, {"date": "2022-10-28", "close": 55.232, "volume": 173945.0}, {"date": "2022-10-31", "close": 55.334, "volume": 393220.0}, {"date": "2022-11-01", "close": 55.114, "volume": 334460.0}, {"date": "2022-11-02", "close": 54.634, "volume": 170920.0}, {"date": "2022-11-03", "close": 54.508, "volume": 525620.0}, {"date": "2022-11-04", "close": 54.122, "volume": 257130.0}, {"date": "2022-11-07", "close": 54.632, "volume": 120510.0}, {"date": "2022-11-08", "close": 54.892, "volume": 201335.0}, {"date": "2022-11-09", "close": 53.83, "volume": 145550.0}, {"date": "2022-11-10", "close": 54.975, "volume": 152450.0}, {"date": "2022-11-11", "close": 53.866, "volume": 1028330.0}, {"date": "2022-11-14", "close": 53.386, "volume": 205115.0}, {"date": "2022-11-15", "close": 53.07, "volume": 531700.0}, {"date": "2022-11-16", "close": 52.82, "volume": 215720.0}, {"date": "2022-11-17", "close": 52.51, "volume": 87825.0}, {"date": "2022-11-18", "close": 53.578, "volume": 292085.0}, {"date": "2022-11-21", "close": 53.172, "volume": 257450.0}, {"date": "2022-11-22", "close": 53.742, "volume": 852195.0}, {"date": "2022-11-23", "close": 54.296, "volume": 123445.0}, {"date": "2022-11-25", "close": 54.8287, "volume": 48630.0}, {"date": "2022-11-28", "close": 54.284, "volume": 113035.0}, {"date": "2022-11-29", "close": 54.312, "volume": 103840.0}, {"date": "2022-11-30", "close": 55.848, "volume": 75780.0}, {"date": "2022-12-01", "close": 55.446, "volume": 190370.0}, {"date": "2022-12-02", "close": 55.588, "volume": 100090.0}, {"date": "2022-12-05", "close": 55.302, "volume": 205680.0}, {"date": "2022-12-06", "close": 55.128, "volume": 446215.0}, {"date": "2022-12-07", "close": 55.4193, "volume": 272955.0}, {"date": "2022-12-08", "close": 55.6713, "volume": 152290.0}, {"date": "2022-12-09", "close": 55.08, "volume": 190945.0}, {"date": "2022-12-12", "close": 55.718, "volume": 254700.0}, {"date": "2022-12-13", "close": 55.02, "volume": 156565.0}, {"date": "2022-12-14", "close": 55.092, "volume": 121805.0}, {"date": "2022-12-15", "close": 53.873, "volume": 137240.0}, {"date": "2022-12-16", "close": 53.362, "volume": 173760.0}, {"date": "2022-12-19", "close": 53.148, "volume": 172290.0}, {"date": "2022-12-20", "close": 53.0414, "volume": 77395.0}, {"date": "2022-12-21", "close": 53.732, "volume": 228075.0}, {"date": "2022-12-22", "close": 53.55, "volume": 81880.0}, {"date": "2022-12-23", "close": 53.552, "volume": 85365.0}, {"date": "2022-12-27", "close": 53.3972, "volume": 1092620.0}, {"date": "2022-12-28", "close": 53.08, "volume": 1373765.0}, {"date": "2022-12-29", "close": 53.568, "volume": 122785.0}, {"date": "2022-12-30", "close": 53.538, "volume": 243610.0}, {"date": "2023-01-03", "close": 52.822, "volume": 447615.0}, {"date": "2023-01-04", "close": 52.384, "volume": 192250.0}, {"date": "2023-01-05", "close": 51.452, "volume": 205015.0}, {"date": "2023-01-06", "close": 51.852, "volume": 233990.0}, {"date": "2023-01-09", "close": 51.696, "volume": 132095.0}, {"date": "2023-01-10", "close": 51.784, "volume": 171720.0}, {"date": "2023-01-11", "close": 52.38, "volume": 175725.0}, {"date": "2023-01-12", "close": 52.47, "volume": 115530.0}, {"date": "2023-01-13", "close": 52.658, "volume": 151655.0}, {"date": "2023-01-17", "close": 52.534, "volume": 222725.0}, {"date": "2023-01-18", "close": 51.862, "volume": 194080.0}, {"date": "2023-01-19", "close": 52.13, "volume": 108655.0}, {"date": "2023-01-20", "close": 52.382, "volume": 59690.0}, {"date": "2023-01-23", "close": 52.536, "volume": 140105.0}, {"date": "2023-01-24", "close": 52.1443, "volume": 110235.0}, {"date": "2023-01-25", "close": 52.428, "volume": 81920.0}, {"date": "2023-01-26", "close": 52.746, "volume": 360630.0}, {"date": "2023-01-27", "close": 52.546, "volume": 321325.0}, {"date": "2023-01-30", "close": 52.262, "volume": 266370.0}, {"date": "2023-01-31", "close": 53.476, "volume": 229595.0}, {"date": "2023-02-01", "close": 53.614, "volume": 143020.0}, {"date": "2023-02-02", "close": 52.602, "volume": 615845.0}, {"date": "2023-02-03", "close": 52.004, "volume": 152050.0}, {"date": "2023-02-06", "close": 51.624, "volume": 132215.0}, {"date": "2023-02-07", "close": 51.994, "volume": 219860.0}, {"date": "2023-02-08", "close": 52.544, "volume": 86140.0}, {"date": "2023-02-09", "close": 52.472, "volume": 86135.0}, {"date": "2023-02-10", "close": 52.898, "volume": 161155.0}, {"date": "2023-02-13", "close": 53.164, "volume": 62855.0}, {"date": "2023-02-14", "close": 52.92, "volume": 192340.0}, {"date": "2023-02-15", "close": 53.1, "volume": 94080.0}, {"date": "2023-02-16", "close": 53.192, "volume": 102230.0}, {"date": "2023-02-17", "close": 53.582, "volume": 84760.0}, {"date": "2023-02-21", "close": 52.507, "volume": 86015.0}, {"date": "2023-02-22", "close": 52.5484, "volume": 83585.0}, {"date": "2023-02-23", "close": 52.592, "volume": 75105.0}, {"date": "2023-02-24", "close": 51.9057, "volume": 78065.0}, {"date": "2023-02-27", "close": 51.826, "volume": 113550.0}, {"date": "2023-02-28", "close": 51.143, "volume": 160155.0}, {"date": "2023-03-01", "close": 50.926, "volume": 124845.0}, {"date": "2023-03-02", "close": 50.98, "volume": 162975.0}, {"date": "2023-03-03", "close": 51.452, "volume": 232235.0}, {"date": "2023-03-06", "close": 51.256, "volume": 96625.0}, {"date": "2023-03-07", "close": 50.46, "volume": 127480.0}, {"date": "2023-03-08", "close": 50.182, "volume": 725970.0}, {"date": "2023-03-09", "close": 49.186, "volume": 1548560.0}, {"date": "2023-03-10", "close": 48.58, "volume": 467935.0}, {"date": "2023-03-13", "close": 48.526, "volume": 167405.0}, {"date": "2023-03-14", "close": 48.818, "volume": 116510.0}, {"date": "2023-03-15", "close": 48.674, "volume": 109540.0}, {"date": "2023-03-16", "close": 49.514, "volume": 84730.0}, {"date": "2023-03-17", "close": 48.828, "volume": 86635.0}, {"date": "2023-03-20", "close": 49.428, "volume": 127875.0}, {"date": "2023-03-21", "close": 50.056, "volume": 109510.0}, {"date": "2023-03-22", "close": 49.312, "volume": 140825.0}, {"date": "2023-03-23", "close": 48.364, "volume": 120145.0}, {"date": "2023-03-24", "close": 49.058, "volume": 91170.0}, {"date": "2023-03-27", "close": 49.598, "volume": 171770.0}, {"date": "2023-03-28", "close": 48.888, "volume": 147435.0}, {"date": "2023-03-29", "close": 48.86, "volume": 60015.0}, {"date": "2023-03-30", "close": 49.046, "volume": 157385.0}, {"date": "2023-03-31", "close": 49.442, "volume": 87090.0}, {"date": "2023-04-03", "close": 50.596, "volume": 149085.0}, {"date": "2023-04-04", "close": 50.5007, "volume": 60965.0}, {"date": "2023-04-05", "close": 51.5972, "volume": 107720.0}, {"date": "2023-04-06", "close": 51.686, "volume": 47790.0}, {"date": "2023-04-10", "close": 51.826, "volume": 150925.0}, {"date": "2023-04-11", "close": 52.4235, "volume": 138645.0}, {"date": "2023-04-12", "close": 52.236, "volume": 91230.0}, {"date": "2023-04-13", "close": 52.754, "volume": 55265.0}, {"date": "2023-04-14", "close": 51.922, "volume": 105370.0}, {"date": "2023-04-17", "close": 51.858, "volume": 179920.0}, {"date": "2023-04-18", "close": 51.862, "volume": 115895.0}, {"date": "2023-04-19", "close": 50.732, "volume": 1335395.0}, {"date": "2023-04-20", "close": 50.478, "volume": 80710.0}, {"date": "2023-04-21", "close": 50.7317, "volume": 129035.0}, {"date": "2023-04-24", "close": 51.272, "volume": 213080.0}, {"date": "2023-04-25", "close": 50.968, "volume": 60255.0}, {"date": "2023-04-26", "close": 50.358, "volume": 107545.0}, {"date": "2023-04-27", "close": 51.176, "volume": 688075.0}, {"date": "2023-04-28", "close": 51.394, "volume": 87315.0}, {"date": "2023-05-01", "close": 51.704, "volume": 390805.0}, {"date": "2023-05-02", "close": 50.8768, "volume": 60745.0}, {"date": "2023-05-03", "close": 50.402, "volume": 155030.0}, {"date": "2023-05-04", "close": 49.87, "volume": 82620.0}, {"date": "2023-05-05", "close": 50.79, "volume": 85850.0}, {"date": "2023-05-08", "close": 50.708, "volume": 56360.0}, {"date": "2023-05-09", "close": 50.494, "volume": 57570.0}, {"date": "2023-05-10", "close": 50.4774, "volume": 46180.0}, {"date": "2023-05-11", "close": 50.236, "volume": 776905.0}, {"date": "2023-05-12", "close": 50.152, "volume": 51945.0}, {"date": "2023-05-15", "close": 50.0861, "volume": 83130.0}, {"date": "2023-05-16", "close": 49.378, "volume": 64865.0}, {"date": "2023-05-17", "close": 50.132, "volume": 1181495.0}, {"date": "2023-05-18", "close": 49.734, "volume": 100500.0}, {"date": "2023-05-19", "close": 49.8353, "volume": 110535.0}, {"date": "2023-05-22", "close": 49.954, "volume": 131440.0}, {"date": "2023-05-23", "close": 49.496, "volume": 74025.0}, {"date": "2023-05-24", "close": 49.26, "volume": 112610.0}, {"date": "2023-05-25", "close": 48.666, "volume": 73220.0}, {"date": "2023-05-26", "close": 48.706, "volume": 69255.0}, {"date": "2023-05-30", "close": 48.432, "volume": 1044335.0}, {"date": "2023-05-31", "close": 48.934, "volume": 113135.0}, {"date": "2023-06-01", "close": 49.83, "volume": 129950.0}, {"date": "2023-06-02", "close": 50.764, "volume": 82965.0}, {"date": "2023-06-05", "close": 51.062, "volume": 74905.0}, {"date": "2023-06-06", "close": 50.61, "volume": 902530.0}, {"date": "2023-06-07", "close": 50.458, "volume": 188005.0}, {"date": "2023-06-08", "close": 50.842, "volume": 65465.0}, {"date": "2023-06-09", "close": 50.862, "volume": 188180.0}, {"date": "2023-06-12", "close": 51.072, "volume": 188565.0}, {"date": "2023-06-13", "close": 51.404, "volume": 206060.0}, {"date": "2023-06-14", "close": 49.18, "volume": 310725.0}, {"date": "2023-06-15", "close": 50.106, "volume": 101725.0}, {"date": "2023-06-16", "close": 49.612, "volume": 144955.0}, {"date": "2023-06-20", "close": 49.804, "volume": 115350.0}, {"date": "2023-06-21", "close": 50.152, "volume": 232930.0}, {"date": "2023-06-22", "close": 50.488, "volume": 73620.0}, {"date": "2023-06-23", "close": 50.324, "volume": 94895.0}, {"date": "2023-06-26", "close": 50.406, "volume": 201305.0}, {"date": "2023-06-27", "close": 50.59, "volume": 73180.0}, {"date": "2023-06-28", "close": 50.348, "volume": 109315.0}, {"date": "2023-06-29", "close": 50.718, "volume": 102395.0}, {"date": "2023-06-30", "close": 51.16, "volume": 106695.0}, {"date": "2023-07-03", "close": 50.8907, "volume": 48935.0}, {"date": "2023-07-05", "close": 50.598, "volume": 137930.0}, {"date": "2023-07-06", "close": 50.192, "volume": 73010.0}, {"date": "2023-07-07", "close": 49.74, "volume": 152765.0}, {"date": "2023-07-10", "close": 50.254, "volume": 62935.0}, {"date": "2023-07-11", "close": 50.51, "volume": 47750.0}, {"date": "2023-07-12", "close": 49.552, "volume": 965650.0}, {"date": "2023-07-13", "close": 49.512, "volume": 688850.0}, {"date": "2023-07-14", "close": 50.96, "volume": 175555.0}, {"date": "2023-07-17", "close": 51.0531, "volume": 77155.0}, {"date": "2023-07-18", "close": 51.8245, "volume": 142355.0}, {"date": "2023-07-19", "close": 52.602, "volume": 106465.0}, {"date": "2023-07-20", "close": 52.856, "volume": 121080.0}, {"date": "2023-07-21", "close": 52.922, "volume": 76450.0}, {"date": "2023-07-24", "close": 52.78, "volume": 26910.0}, {"date": "2023-07-25", "close": 52.998, "volume": 102605.0}, {"date": "2023-07-26", "close": 52.592, "volume": 68005.0}, {"date": "2023-07-27", "close": 52.184, "volume": 74380.0}, {"date": "2023-07-28", "close": 52.032, "volume": 95080.0}, {"date": "2023-07-31", "close": 52.526, "volume": 95835.0}, {"date": "2023-08-01", "close": 52.274, "volume": 64500.0}, {"date": "2023-08-02", "close": 52.52, "volume": 181965.0}, {"date": "2023-08-03", "close": 52.108, "volume": 53105.0}, {"date": "2023-08-04", "close": 51.946, "volume": 59920.0}, {"date": "2023-08-07", "close": 52.568, "volume": 90845.0}, {"date": "2023-08-08", "close": 52.124, "volume": 108490.0}, {"date": "2023-08-09", "close": 51.734, "volume": 79195.0}, {"date": "2023-08-10", "close": 51.766, "volume": 33645.0}, {"date": "2023-08-11", "close": 52.076, "volume": 52945.0}, {"date": "2023-08-14", "close": 52.124, "volume": 60370.0}, {"date": "2023-08-15", "close": 51.648, "volume": 83545.0}, {"date": "2023-08-16", "close": 51.256, "volume": 118905.0}, {"date": "2023-08-17", "close": 50.086, "volume": 207490.0}, {"date": "2023-08-18", "close": 50.45, "volume": 85360.0}, {"date": "2023-08-21", "close": 50.686, "volume": 81530.0}, {"date": "2023-08-22", "close": 50.4, "volume": 71590.0}, {"date": "2023-08-23", "close": 50.312, "volume": 44340.0}, {"date": "2023-08-24", "close": 50.024, "volume": 39885.0}, {"date": "2023-08-25", "close": 50.086, "volume": 46285.0}, {"date": "2023-08-28", "close": 50.34, "volume": 59180.0}, {"date": "2023-08-29", "close": 50.646, "volume": 71730.0}, {"date": "2023-08-30", "close": 50.712, "volume": 60230.0}, {"date": "2023-08-31", "close": 49.574, "volume": 53790.0}, {"date": "2023-09-01", "close": 49.536, "volume": 55990.0}, {"date": "2023-09-05", "close": 49.42, "volume": 61070.0}, {"date": "2023-09-06", "close": 49.2472, "volume": 53005.0}, {"date": "2023-09-07", "close": 49.64, "volume": 56680.0}, {"date": "2023-09-08", "close": 49.422, "volume": 250365.0}, {"date": "2023-09-11", "close": 49.62, "volume": 43620.0}, {"date": "2023-09-12", "close": 49.452, "volume": 55555.0}, {"date": "2023-09-13", "close": 49.506, "volume": 165815.0}, {"date": "2023-09-14", "close": 49.55, "volume": 84845.0}, {"date": "2023-09-15", "close": 49.468, "volume": 150620.0}, {"date": "2023-09-18", "close": 49.458, "volume": 92355.0}, {"date": "2023-09-19", "close": 49.34, "volume": 48510.0}, {"date": "2023-09-20", "close": 49.784, "volume": 50600.0}, {"date": "2023-09-21", "close": 49.972, "volume": 100505.0}, {"date": "2023-09-22", "close": 49.922, "volume": 90635.0}, {"date": "2023-09-25", "close": 50.532, "volume": 127990.0}, {"date": "2023-09-26", "close": 49.642, "volume": 67950.0}, {"date": "2023-09-27", "close": 49.432, "volume": 70145.0}, {"date": "2023-09-28", "close": 49.794, "volume": 61770.0}, {"date": "2023-09-29", "close": 49.22, "volume": 81340.0}, {"date": "2023-10-02", "close": 49.518, "volume": 29605.0}, {"date": "2023-10-03", "close": 48.932, "volume": 85255.0}, {"date": "2023-10-04", "close": 49.1112, "volume": 169770.0}, {"date": "2023-10-05", "close": 49.38, "volume": 63135.0}, {"date": "2023-10-06", "close": 49.9929, "volume": 56955.0}, {"date": "2023-10-09", "close": 50.336, "volume": 66100.0}, {"date": "2023-10-10", "close": 50.616, "volume": 51910.0}, {"date": "2023-10-11", "close": 50.18, "volume": 51730.0}, {"date": "2023-10-12", "close": 49.814, "volume": 202600.0}, {"date": "2023-10-13", "close": 50.41, "volume": 172220.0}, {"date": "2023-10-16", "close": 50.804, "volume": 116575.0}, {"date": "2023-10-17", "close": 51.064, "volume": 41725.0}, {"date": "2023-10-18", "close": 50.94, "volume": 56350.0}, {"date": "2023-10-19", "close": 50.606, "volume": 49415.0}, {"date": "2023-10-20", "close": 50.0298, "volume": 25810.0}, {"date": "2023-10-23", "close": 49.512, "volume": 116170.0}, {"date": "2023-10-24", "close": 49.6823, "volume": 88910.0}, {"date": "2023-10-25", "close": 49.4086, "volume": 41285.0}, {"date": "2023-10-26", "close": 49.1663, "volume": 88365.0}, {"date": "2023-10-27", "close": 48.682, "volume": 77755.0}, {"date": "2023-10-30", "close": 49.064, "volume": 105415.0}, {"date": "2023-10-31", "close": 49.628, "volume": 66820.0}, {"date": "2023-11-01", "close": 49.292, "volume": 298855.0}, {"date": "2023-11-02", "close": 49.692, "volume": 80840.0}, {"date": "2023-11-03", "close": 49.8153, "volume": 112465.0}, {"date": "2023-11-06", "close": 50.0057, "volume": 67485.0}, {"date": "2023-11-07", "close": 50.1408, "volume": 39310.0}, {"date": "2023-11-08", "close": 49.7569, "volume": 83255.0}, {"date": "2023-11-09", "close": 49.132, "volume": 70615.0}, {"date": "2023-11-10", "close": 49.5457, "volume": 37050.0}, {"date": "2023-11-13", "close": 49.689, "volume": 126140.0}, {"date": "2023-11-14", "close": 50.3613, "volume": 64855.0}, {"date": "2023-11-15", "close": 50.438, "volume": 197310.0}, {"date": "2023-11-16", "close": 50.4176, "volume": 130515.0}, {"date": "2023-11-17", "close": 50.418, "volume": 58695.0}, {"date": "2023-11-20", "close": 50.5225, "volume": 52715.0}, {"date": "2023-11-21", "close": 50.7056, "volume": 28770.0}, {"date": "2023-11-22", "close": 51.266, "volume": 79460.0}, {"date": "2023-11-24", "close": 51.4739, "volume": 46000.0}, {"date": "2023-11-27", "close": 51.1313, "volume": 43265.0}, {"date": "2023-11-28", "close": 50.94, "volume": 30455.0}, {"date": "2023-11-29", "close": 50.002, "volume": 140580.0}, {"date": "2023-11-30", "close": 50.978, "volume": 49580.0}, {"date": "2023-12-01", "close": 51.4173, "volume": 71540.0}, {"date": "2023-12-04", "close": 51.5997, "volume": 67100.0}, {"date": "2023-12-05", "close": 51.54, "volume": 48935.0}, {"date": "2023-12-06", "close": 51.564, "volume": 96825.0}, {"date": "2023-12-07", "close": 51.4511, "volume": 52935.0}, {"date": "2023-12-08", "close": 51.718, "volume": 51945.0}, {"date": "2023-12-11", "close": 51.908, "volume": 152050.0}, {"date": "2023-12-12", "close": 52.3138, "volume": 120475.0}, {"date": "2023-12-13", "close": 53.0027, "volume": 41425.0}, {"date": "2023-12-14", "close": 52.608, "volume": 113135.0}, {"date": "2023-12-15", "close": 51.776, "volume": 53545.0}, {"date": "2023-12-18", "close": 51.796, "volume": 103130.0}, {"date": "2023-12-19", "close": 52.112, "volume": 163070.0}, {"date": "2023-12-20", "close": 51.28, "volume": 168245.0}, {"date": "2023-12-21", "close": 52.032, "volume": 66785.0}, {"date": "2023-12-22", "close": 52.292, "volume": 60105.0}, {"date": "2023-12-26", "close": 52.42, "volume": 44565.0}, {"date": "2023-12-27", "close": 52.464, "volume": 147980.0}, {"date": "2023-12-28", "close": 52.576, "volume": 98695.0}, {"date": "2023-12-29", "close": 52.51, "volume": 48905.0}, {"date": "2024-01-02", "close": 53.4531, "volume": 190085.0}, {"date": "2024-01-03", "close": 53.0619, "volume": 108080.0}, {"date": "2024-01-04", "close": 53.2416, "volume": 38100.0}, {"date": "2024-01-05", "close": 53.0799, "volume": 33640.0}, {"date": "2024-01-08", "close": 53.356, "volume": 74370.0}, {"date": "2024-01-09", "close": 53.436, "volume": 45990.0}, {"date": "2024-01-10", "close": 53.2457, "volume": 60205.0}, {"date": "2024-01-11", "close": 53.434, "volume": 36130.0}, {"date": "2024-01-12", "close": 52.6987, "volume": 104645.0}, {"date": "2024-01-16", "close": 52.578, "volume": 91455.0}, {"date": "2024-01-17", "close": 52.498, "volume": 63035.0}, {"date": "2024-01-18", "close": 52.022, "volume": 100170.0}, {"date": "2024-01-19", "close": 51.432, "volume": 228255.0}, {"date": "2024-01-22", "close": 52.138, "volume": 89170.0}, {"date": "2024-01-23", "close": 52.188, "volume": 64945.0}, {"date": "2024-01-24", "close": 51.83, "volume": 70710.0}, {"date": "2024-01-25", "close": 51.088, "volume": 231570.0}, {"date": "2024-01-26", "close": 51.4273, "volume": 159215.0}, {"date": "2024-01-29", "close": 51.7901, "volume": 74750.0}, {"date": "2024-01-30", "close": 51.9186, "volume": 73380.0}, {"date": "2024-01-31", "close": 51.958, "volume": 54775.0}, {"date": "2024-02-01", "close": 52.1733, "volume": 92455.0}, {"date": "2024-02-02", "close": 52.328, "volume": 51900.0}, {"date": "2024-02-05", "close": 51.664, "volume": 79240.0}, {"date": "2024-02-06", "close": 52.298, "volume": 186740.0}, {"date": "2024-02-07", "close": 52.82, "volume": 121445.0}, {"date": "2024-02-08", "close": 53.1132, "volume": 146735.0}, {"date": "2024-02-09", "close": 53.402, "volume": 50540.0}, {"date": "2024-02-12", "close": 53.96, "volume": 71350.0}, {"date": "2024-02-13", "close": 53.2665, "volume": 63115.0}, {"date": "2024-02-14", "close": 53.678, "volume": 43760.0}, {"date": "2024-02-15", "close": 54.016, "volume": 74725.0}, {"date": "2024-02-16", "close": 53.99, "volume": 49020.0}, {"date": "2024-02-20", "close": 53.773, "volume": 49850.0}, {"date": "2024-02-21", "close": 53.788, "volume": 59975.0}, {"date": "2024-02-22", "close": 54.0, "volume": 41850.0}, {"date": "2024-02-23", "close": 54.124, "volume": 59220.0}, {"date": "2024-02-26", "close": 53.964, "volume": 79535.0}, {"date": "2024-02-27", "close": 53.8583, "volume": 547640.0}, {"date": "2024-02-28", "close": 53.084, "volume": 227905.0}, {"date": "2024-02-29", "close": 52.9671, "volume": 113485.0}, {"date": "2024-03-01", "close": 52.7035, "volume": 54040.0}, {"date": "2024-03-04", "close": 52.8644, "volume": 198985.0}, {"date": "2024-03-05", "close": 52.4004, "volume": 80305.0}, {"date": "2024-03-06", "close": 52.784, "volume": 74810.0}, {"date": "2024-03-07", "close": 53.24, "volume": 44110.0}, {"date": "2024-03-08", "close": 53.16, "volume": 44575.0}, {"date": "2024-03-11", "close": 53.57, "volume": 55560.0}, {"date": "2024-03-12", "close": 53.54, "volume": 36170.0}, {"date": "2024-03-13", "close": 53.59, "volume": 74102.0}, {"date": "2024-03-14", "close": 53.49, "volume": 33240.0}, {"date": "2024-03-15", "close": 53.46, "volume": 181133.0}, {"date": "2024-03-18", "close": 53.59, "volume": 56780.0}, {"date": "2024-03-19", "close": 54.14, "volume": 76519.0}, {"date": "2024-03-20", "close": 54.16, "volume": 79062.0}, {"date": "2024-03-21", "close": 53.94, "volume": 72512.0}, {"date": "2024-03-22", "close": 53.83, "volume": 191417.0}, {"date": "2024-03-25", "close": 53.6, "volume": 34489.0}, {"date": "2024-03-26", "close": 54.02, "volume": 27759.0}, {"date": "2024-03-27", "close": 54.45, "volume": 32873.0}, {"date": "2024-03-28", "close": 54.54, "volume": 59512.0}, {"date": "2024-04-01", "close": 54.21, "volume": 42184.0}, {"date": "2024-04-02", "close": 51.9, "volume": 212859.0}, {"date": "2024-04-03", "close": 52.12, "volume": 68240.0}, {"date": "2024-04-04", "close": 51.63, "volume": 36966.0}, {"date": "2024-04-05", "close": 51.98, "volume": 64435.0}, {"date": "2024-04-08", "close": 51.97, "volume": 265530.0}, {"date": "2024-04-09", "close": 52.2, "volume": 74216.0}, {"date": "2024-04-10", "close": 51.48, "volume": 63620.0}, {"date": "2024-04-11", "close": 51.05, "volume": 91431.0}, {"date": "2024-04-12", "close": 50.54, "volume": 66491.0}, {"date": "2024-04-15", "close": 50.52, "volume": 57781.0}, {"date": "2024-04-16", "close": 50.92, "volume": 111998.0}, {"date": "2024-04-17", "close": 51.07, "volume": 109029.0}, {"date": "2024-04-18", "close": 51.545, "volume": 67591.0}, {"date": "2024-04-19", "close": 52.21, "volume": 72436.0}, {"date": "2024-04-22", "close": 52.06, "volume": 244764.0}, {"date": "2024-04-23", "close": 52.32, "volume": 45509.0}, {"date": "2024-04-24", "close": 52.25, "volume": 30998.0}, {"date": "2024-04-25", "close": 52.105, "volume": 91052.0}, {"date": "2024-04-26", "close": 51.92, "volume": 56915.0}, {"date": "2024-04-29", "close": 52.06, "volume": 43442.0}, {"date": "2024-04-30", "close": 51.84, "volume": 340609.0}, {"date": "2024-05-01", "close": 51.44, "volume": 67576.0}, {"date": "2024-05-02", "close": 51.65, "volume": 160125.0}, {"date": "2024-05-03", "close": 51.69, "volume": 133913.0}, {"date": "2024-05-06", "close": 51.97, "volume": 194866.0}, {"date": "2024-05-07", "close": 52.51, "volume": 144484.0}, {"date": "2024-05-08", "close": 52.24, "volume": 61705.0}, {"date": "2024-05-09", "close": 53.01, "volume": 60467.0}, {"date": "2024-05-10", "close": 53.14, "volume": 60907.0}, {"date": "2024-05-13", "close": 53.15, "volume": 68303.0}, {"date": "2024-05-14", "close": 53.2, "volume": 44574.0}, {"date": "2024-05-15", "close": 53.63, "volume": 91859.0}, {"date": "2024-05-16", "close": 53.64, "volume": 159456.0}, {"date": "2024-05-17", "close": 53.91, "volume": 103944.0}, {"date": "2024-05-20", "close": 53.54, "volume": 105141.0}, {"date": "2024-05-21", "close": 53.71, "volume": 115667.0}, {"date": "2024-05-22", "close": 53.5, "volume": 39381.0}, {"date": "2024-05-23", "close": 52.96, "volume": 40596.0}, {"date": "2024-05-24", "close": 52.47, "volume": 78336.0}, {"date": "2024-05-28", "close": 52.13, "volume": 83119.0}, {"date": "2024-05-29", "close": 51.24, "volume": 135952.0}, {"date": "2024-05-30", "close": 51.38, "volume": 53687.0}, {"date": "2024-05-31", "close": 52.67, "volume": 126090.0}, {"date": "2024-06-03", "close": 52.53, "volume": 44685.0}, {"date": "2024-06-04", "close": 52.68, "volume": 51604.0}, {"date": "2024-06-05", "close": 52.87, "volume": 52013.0}, {"date": "2024-06-06", "close": 52.9, "volume": 42549.0}, {"date": "2024-06-07", "close": 52.4, "volume": 48546.0}, {"date": "2024-06-10", "close": 52.59, "volume": 109356.0}, {"date": "2024-06-11", "close": 52.47, "volume": 35510.0}, {"date": "2024-06-12", "close": 52.38, "volume": 64542.0}, {"date": "2024-06-13", "close": 52.52, "volume": 99694.0}, {"date": "2024-06-14", "close": 52.34, "volume": 73894.0}, {"date": "2024-06-17", "close": 52.1514, "volume": 28722.0}, {"date": "2024-06-18", "close": 51.81, "volume": 37884.0}, {"date": "2024-06-20", "close": 52.0, "volume": 111322.0}, {"date": "2024-06-21", "close": 52.12, "volume": 42483.0}, {"date": "2024-06-24", "close": 52.64, "volume": 61439.0}, {"date": "2024-06-25", "close": 52.08, "volume": 37680.0}, {"date": "2024-06-26", "close": 52.11, "volume": 31105.0}, {"date": "2024-06-27", "close": 52.1, "volume": 23803.0}, {"date": "2024-06-28", "close": 52.42, "volume": 133503.0}, {"date": "2024-07-01", "close": 51.7, "volume": 278996.0}, {"date": "2024-07-02", "close": 51.95, "volume": 68564.0}, {"date": "2024-07-03", "close": 51.63, "volume": 37416.0}, {"date": "2024-07-05", "close": 51.37, "volume": 34180.0}, {"date": "2024-07-08", "close": 51.38, "volume": 33296.0}, {"date": "2024-07-09", "close": 51.44, "volume": 33197.0}, {"date": "2024-07-10", "close": 51.8, "volume": 156759.0}, {"date": "2024-07-11", "close": 52.47, "volume": 50235.0}, {"date": "2024-07-12", "close": 53.04, "volume": 70343.0}, {"date": "2024-07-15", "close": 52.77, "volume": 134475.0}, {"date": "2024-07-16", "close": 55.04, "volume": 113854.0}, {"date": "2024-07-17", "close": 55.04, "volume": 119031.0}, {"date": "2024-07-18", "close": 53.93, "volume": 97657.0}, {"date": "2024-07-19", "close": 53.81, "volume": 75499.0}, {"date": "2024-07-22", "close": 53.91, "volume": 173315.0}, {"date": "2024-07-23", "close": 53.91, "volume": 42046.0}, {"date": "2024-07-24", "close": 54.44, "volume": 80945.0}, {"date": "2024-07-25", "close": 55.04, "volume": 96005.0}, {"date": "2024-07-26", "close": 56.2, "volume": 106090.0}, {"date": "2024-07-29", "close": 56.19, "volume": 61922.0}, {"date": "2024-07-30", "close": 57.135, "volume": 68642.0}, {"date": "2024-07-31", "close": 56.39, "volume": 100784.0}, {"date": "2024-08-01", "close": 56.2512, "volume": 106554.0}, {"date": "2024-08-02", "close": 56.4301, "volume": 79365.0}, {"date": "2024-08-05", "close": 55.02, "volume": 87709.0}, {"date": "2024-08-06", "close": 55.03, "volume": 111869.0}, {"date": "2024-08-07", "close": 54.46, "volume": 90814.0}, {"date": "2024-08-08", "close": 55.18, "volume": 63502.0}, {"date": "2024-08-09", "close": 55.23, "volume": 26336.0}, {"date": "2024-08-12", "close": 55.0548, "volume": 31735.0}, {"date": "2024-08-13", "close": 55.8, "volume": 36095.0}, {"date": "2024-08-14", "close": 55.97, "volume": 29906.0}, {"date": "2024-08-15", "close": 56.46, "volume": 29331.0}, {"date": "2024-08-16", "close": 56.612, "volume": 55864.0}, {"date": "2024-08-19", "close": 56.73, "volume": 18956.0}, {"date": "2024-08-20", "close": 56.73, "volume": 35657.0}, {"date": "2024-08-21", "close": 56.92, "volume": 35386.0}, {"date": "2024-08-22", "close": 57.02, "volume": 23658.0}, {"date": "2024-08-23", "close": 57.75, "volume": 40544.0}, {"date": "2024-08-26", "close": 57.69, "volume": 140099.0}, {"date": "2024-08-27", "close": 57.71, "volume": 65481.0}, {"date": "2024-08-28", "close": 57.77, "volume": 47515.0}, {"date": "2024-08-29", "close": 58.19, "volume": 53972.0}, {"date": "2024-08-30", "close": 58.43, "volume": 44811.0}, {"date": "2024-09-03", "close": 58.67, "volume": 79117.0}, {"date": "2024-09-04", "close": 58.39, "volume": 189880.0}, {"date": "2024-09-05", "close": 57.83, "volume": 106665.0}, {"date": "2024-09-06", "close": 57.32, "volume": 64355.0}, {"date": "2024-09-09", "close": 57.19, "volume": 93586.0}, {"date": "2024-09-10", "close": 57.37, "volume": 144960.0}, {"date": "2024-09-11", "close": 57.26, "volume": 49778.0}, {"date": "2024-09-12", "close": 57.54, "volume": 45047.0}, {"date": "2024-09-13", "close": 58.13, "volume": 54466.0}, {"date": "2024-09-16", "close": 58.24, "volume": 44388.0}, {"date": "2024-09-17", "close": 57.46, "volume": 54085.0}, {"date": "2024-09-18", "close": 57.63, "volume": 68983.0}, {"date": "2024-09-19", "close": 57.53, "volume": 53917.0}, {"date": "2024-09-20", "close": 57.33, "volume": 63177.0}, {"date": "2024-09-23", "close": 57.22, "volume": 20890.0}, {"date": "2024-09-24", "close": 57.03, "volume": 35256.0}, {"date": "2024-09-25", "close": 56.57, "volume": 63631.0}, {"date": "2024-09-26", "close": 56.54, "volume": 51388.0}, {"date": "2024-09-27", "close": 56.89, "volume": 57578.0}, {"date": "2024-09-30", "close": 57.11, "volume": 39077.0}, {"date": "2024-10-01", "close": 56.18, "volume": 35641.0}, {"date": "2024-10-02", "close": 55.83, "volume": 194915.0}, {"date": "2024-10-03", "close": 55.33, "volume": 44731.0}, {"date": "2024-10-04", "close": 55.36, "volume": 50538.0}, {"date": "2024-10-07", "close": 54.81, "volume": 60744.0}, {"date": "2024-10-08", "close": 54.86, "volume": 28614.0}, {"date": "2024-10-09", "close": 55.41, "volume": 41478.0}, {"date": "2024-10-10", "close": 55.64, "volume": 43804.0}, {"date": "2024-10-11", "close": 56.08, "volume": 24280.0}, {"date": "2024-10-14", "close": 56.83, "volume": 48888.0}, {"date": "2024-10-15", "close": 54.98, "volume": 84246.0}, {"date": "2024-10-16", "close": 56.0803, "volume": 46610.0}, {"date": "2024-10-17", "close": 54.62, "volume": 158268.0}, {"date": "2024-10-18", "close": 54.14, "volume": 100781.0}, {"date": "2024-10-21", "close": 53.35, "volume": 77674.0}, {"date": "2024-10-22", "close": 53.25, "volume": 82624.0}, {"date": "2024-10-23", "close": 52.84, "volume": 124517.0}, {"date": "2024-10-24", "close": 52.92, "volume": 100308.0}, {"date": "2024-10-25", "close": 52.71, "volume": 33040.0}, {"date": "2024-10-28", "close": 52.53, "volume": 73345.0}, {"date": "2024-10-29", "close": 52.56, "volume": 38085.0}, {"date": "2024-10-30", "close": 52.43, "volume": 28236.0}, {"date": "2024-10-31", "close": 51.99, "volume": 42073.0}, {"date": "2024-11-01", "close": 52.48, "volume": 35722.0}, {"date": "2024-11-04", "close": 52.35, "volume": 61694.0}, {"date": "2024-11-05", "close": 52.91, "volume": 41271.0}, {"date": "2024-11-06", "close": 54.32, "volume": 86010.0}, {"date": "2024-11-07", "close": 54.7, "volume": 87462.0}, {"date": "2024-11-08", "close": 54.74, "volume": 55007.0}, {"date": "2024-11-11", "close": 55.71, "volume": 31607.0}, {"date": "2024-11-12", "close": 54.77, "volume": 55863.0}, {"date": "2024-11-13", "close": 54.22, "volume": 61355.0}, {"date": "2024-11-14", "close": 53.26, "volume": 63254.0}, {"date": "2024-11-15", "close": 52.39, "volume": 56722.0}, {"date": "2024-11-18", "close": 52.51, "volume": 66626.0}, {"date": "2024-11-19", "close": 52.07, "volume": 44938.0}, {"date": "2024-11-20", "close": 53.01, "volume": 112730.0}, {"date": "2024-11-21", "close": 53.42, "volume": 63033.0}, {"date": "2024-11-22", "close": 53.3, "volume": 39936.0}, {"date": "2024-11-25", "close": 54.43, "volume": 63842.0}, {"date": "2024-11-26", "close": 54.29, "volume": 72010.0}, {"date": "2024-11-27", "close": 54.4, "volume": 40639.0}, {"date": "2024-11-29", "close": 54.65, "volume": 42267.0}, {"date": "2024-12-02", "close": 54.47, "volume": 30825.0}, {"date": "2024-12-03", "close": 54.27, "volume": 20810.0}, {"date": "2024-12-04", "close": 54.28, "volume": 81704.0}, {"date": "2024-12-05", "close": 52.87, "volume": 33459.0}, {"date": "2024-12-06", "close": 52.06, "volume": 131675.0}, {"date": "2024-12-09", "close": 52.64, "volume": 262185.0}, {"date": "2024-12-10", "close": 52.26, "volume": 117042.0}, {"date": "2024-12-11", "close": 50.845, "volume": 229026.0}, {"date": "2024-12-12", "close": 49.92, "volume": 212292.0}, {"date": "2024-12-13", "close": 50.11, "volume": 87613.0}, {"date": "2024-12-16", "close": 48.92, "volume": 140947.0}, {"date": "2024-12-17", "close": 47.81, "volume": 144815.0}, {"date": "2024-12-18", "close": 47.96, "volume": 206565.0}, {"date": "2024-12-19", "close": 47.41, "volume": 195934.0}, {"date": "2024-12-20", "close": 48.08, "volume": 72753.0}, {"date": "2024-12-23", "close": 48.42, "volume": 215210.0}, {"date": "2024-12-24", "close": 48.49, "volume": 59660.0}, {"date": "2024-12-26", "close": 48.68, "volume": 80696.0}, {"date": "2024-12-27", "close": 48.41, "volume": 103293.0}, {"date": "2024-12-30", "close": 48.01, "volume": 102030.0}, {"date": "2024-12-31", "close": 47.99, "volume": 123985.0}, {"date": "2025-01-02", "close": 47.84, "volume": 142884.0}, {"date": "2025-01-03", "close": 48.69, "volume": 79733.0}, {"date": "2025-01-06", "close": 48.94, "volume": 62354.0}, {"date": "2025-01-07", "close": 49.25, "volume": 64393.0}, {"date": "2025-01-08", "close": 49.71, "volume": 78256.0}, {"date": "2025-01-10", "close": 49.17, "volume": 109822.0}, {"date": "2025-01-13", "close": 50.58, "volume": 139007.0}, {"date": "2025-01-14", "close": 50.47, "volume": 68271.0}, {"date": "2025-01-15", "close": 50.52, "volume": 181848.0}, {"date": "2025-01-16", "close": 49.74, "volume": 169337.0}, {"date": "2025-01-17", "close": 49.92, "volume": 76619.0}, {"date": "2025-01-21", "close": 51.03, "volume": 85167.0}, {"date": "2025-01-22", "close": 51.06, "volume": 104422.0}, {"date": "2025-01-23", "close": 51.94, "volume": 122933.0}, {"date": "2025-01-24", "close": 51.9, "volume": 171417.0}, {"date": "2025-01-27", "close": 53.06, "volume": 106241.0}, {"date": "2025-01-28", "close": 53.06, "volume": 50840.0}, {"date": "2025-01-29", "close": 52.68, "volume": 62540.0}, {"date": "2025-01-30", "close": 52.91, "volume": 116069.0}, {"date": "2025-01-31", "close": 52.8, "volume": 75933.0}, {"date": "2025-02-03", "close": 53.21, "volume": 98159.0}, {"date": "2025-02-04", "close": 53.03, "volume": 110549.0}, {"date": "2025-02-05", "close": 53.01, "volume": 57827.0}, {"date": "2025-02-06", "close": 51.68, "volume": 210428.0}, {"date": "2025-02-07", "close": 51.67, "volume": 65539.0}, {"date": "2025-02-10", "close": 52.07, "volume": 68856.0}, {"date": "2025-02-11", "close": 51.84, "volume": 97837.0}, {"date": "2025-02-12", "close": 51.55, "volume": 73611.0}, {"date": "2025-02-13", "close": 52.65, "volume": 89209.0}, {"date": "2025-02-14", "close": 52.17, "volume": 69656.0}, {"date": "2025-02-18", "close": 51.61, "volume": 176584.0}, {"date": "2025-02-19", "close": 52.51, "volume": 61824.0}, {"date": "2025-02-20", "close": 52.16, "volume": 66820.0}, {"date": "2025-02-21", "close": 50.34, "volume": 193375.0}, {"date": "2025-02-24", "close": 50.42, "volume": 103022.0}, {"date": "2025-02-25", "close": 51.33, "volume": 160610.0}, {"date": "2025-02-26", "close": 50.35, "volume": 84185.0}, {"date": "2025-02-27", "close": 50.57, "volume": 513426.0}, {"date": "2025-02-28", "close": 50.86, "volume": 34970.0}, {"date": "2025-03-03", "close": 50.4, "volume": 79582.0}, {"date": "2025-03-04", "close": 50.45, "volume": 91759.0}, {"date": "2025-03-05", "close": 50.89, "volume": 50623.0}, {"date": "2025-03-06", "close": 51.29, "volume": 84882.0}, {"date": "2025-03-07", "close": 51.82, "volume": 69139.0}, {"date": "2025-03-10", "close": 51.24, "volume": 180172.0}, {"date": "2025-03-11", "close": 51.16, "volume": 92067.0}, {"date": "2025-03-12", "close": 50.5, "volume": 68340.0}, {"date": "2025-03-13", "close": 50.34, "volume": 98278.0}, {"date": "2025-03-14", "close": 50.94, "volume": 105425.0}, {"date": "2025-03-17", "close": 52.07, "volume": 21826.0}, {"date": "2025-03-18", "close": 52.28, "volume": 63308.0}, {"date": "2025-03-19", "close": 52.18, "volume": 27648.0}, {"date": "2025-03-20", "close": 52.29, "volume": 45300.0}, {"date": "2025-03-21", "close": 52.04, "volume": 65608.0}, {"date": "2025-03-24", "close": 52.61, "volume": 50759.0}, {"date": "2025-03-25", "close": 52.33, "volume": 71228.0}, {"date": "2025-03-26", "close": 52.55, "volume": 100053.0}, {"date": "2025-03-27", "close": 52.62, "volume": 131043.0}, {"date": "2025-03-28", "close": 52.34, "volume": 58416.0}, {"date": "2025-03-31", "close": 52.8, "volume": 554754.0}, {"date": "2025-04-01", "close": 52.71, "volume": 108095.0}, {"date": "2025-04-02", "close": 52.83, "volume": 69175.0}, {"date": "2025-04-03", "close": 53.66, "volume": 162851.0}, {"date": "2025-04-04", "close": 51.475, "volume": 247148.0}, {"date": "2025-04-07", "close": 51.1, "volume": 143327.0}, {"date": "2025-04-08", "close": 52.11, "volume": 234117.0}, {"date": "2025-04-09", "close": 54.08, "volume": 334694.0}, {"date": "2025-04-10", "close": 54.12, "volume": 119604.0}, {"date": "2025-04-11", "close": 54.6, "volume": 89407.0}, {"date": "2025-04-14", "close": 54.55, "volume": 67803.0}, {"date": "2025-04-15", "close": 54.14, "volume": 94438.0}, {"date": "2025-04-16", "close": 53.79, "volume": 76651.0}, {"date": "2025-04-17", "close": 50.18, "volume": 372231.0}, {"date": "2025-04-21", "close": 47.86, "volume": 223797.0}, {"date": "2025-04-22", "close": 49.12, "volume": 138579.0}, {"date": "2025-04-23", "close": 49.86, "volume": 126784.0}, {"date": "2025-04-24", "close": 50.05, "volume": 94529.0}, {"date": "2025-04-25", "close": 49.58, "volume": 87032.0}, {"date": "2025-04-28", "close": 49.67, "volume": 65366.0}, {"date": "2025-04-29", "close": 49.9, "volume": 64568.0}, {"date": "2025-04-30", "close": 50.28, "volume": 116131.0}, {"date": "2025-05-01", "close": 49.69, "volume": 98988.0}, {"date": "2025-05-02", "close": 50.09, "volume": 110791.0}, {"date": "2025-05-05", "close": 50.26, "volume": 202430.0}, {"date": "2025-05-06", "close": 49.91, "volume": 204772.0}, {"date": "2025-05-07", "close": 50.36, "volume": 132503.0}, {"date": "2025-05-08", "close": 50.04, "volume": 57609.0}, {"date": "2025-05-09", "close": 49.67, "volume": 84428.0}, {"date": "2025-05-12", "close": 49.96, "volume": 163009.0}, {"date": "2025-05-13", "close": 47.07, "volume": 639784.0}, {"date": "2025-05-14", "close": 46.87, "volume": 564731.0}, {"date": "2025-05-15", "close": 46.73, "volume": 998263.0}, {"date": "2025-05-16", "close": 48.04, "volume": 459609.0}, {"date": "2025-05-19", "close": 48.61, "volume": 571868.0}, {"date": "2025-05-20", "close": 49.08, "volume": 115705.0}, {"date": "2025-05-21", "close": 47.5, "volume": 259489.0}, {"date": "2025-05-22", "close": 46.42, "volume": 313592.0}, {"date": "2025-05-23", "close": 46.2, "volume": 319864.0}, {"date": "2025-05-27", "close": 46.64, "volume": 185658.0}, {"date": "2025-05-28", "close": 46.41, "volume": 188589.0}, {"date": "2025-05-29", "close": 47.04, "volume": 307973.0}, {"date": "2025-05-30", "close": 47.44, "volume": 144198.0}, {"date": "2025-06-02", "close": 47.28, "volume": 207353.0}, {"date": "2025-06-03", "close": 47.44, "volume": 98476.0}, {"date": "2025-06-04", "close": 47.39, "volume": 123392.0}, {"date": "2025-06-05", "close": 47.42, "volume": 198264.0}, {"date": "2025-06-06", "close": 47.98, "volume": 136576.0}, {"date": "2025-06-09", "close": 47.77, "volume": 171225.0}, {"date": "2025-06-10", "close": 47.61, "volume": 401249.0}, {"date": "2025-06-11", "close": 47.75, "volume": 397389.0}, {"date": "2025-06-12", "close": 48.1, "volume": 150733.0}, {"date": "2025-06-13", "close": 47.91, "volume": 94468.0}, {"date": "2025-06-16", "close": 47.65, "volume": 526043.0}, {"date": "2025-06-17", "close": 47.58, "volume": 159027.0}, {"date": "2025-06-18", "close": 47.74, "volume": 124443.0}, {"date": "2025-06-20", "close": 47.48, "volume": 127192.0}, {"date": "2025-06-23", "close": 47.11, "volume": 99693.0}, {"date": "2025-06-24", "close": 47.73, "volume": 130443.0}, {"date": "2025-06-25", "close": 47.24, "volume": 189222.0}, {"date": "2025-06-26", "close": 47.67, "volume": 118597.0}, {"date": "2025-06-27", "close": 48.24, "volume": 125005.0}, {"date": "2025-06-30", "close": 48.65, "volume": 82303.0}, {"date": "2025-07-01", "close": 49.43, "volume": 200194.0}, {"date": "2025-07-02", "close": 46.33, "volume": 496168.0}, {"date": "2025-07-03", "close": 46.46, "volume": 243835.0}, {"date": "2025-07-07", "close": 45.96, "volume": 376933.0}, {"date": "2025-07-08", "close": 46.16, "volume": 121009.0}, {"date": "2025-07-09", "close": 46.0, "volume": 185160.0}, {"date": "2025-07-10", "close": 45.6, "volume": 205657.0}, {"date": "2025-07-11", "close": 45.22, "volume": 203517.0}, {"date": "2025-07-14", "close": 45.24, "volume": 94741.0}, {"date": "2025-07-15", "close": 44.26, "volume": 137872.0}, {"date": "2025-07-16", "close": 44.51, "volume": 115406.0}, {"date": "2025-07-17", "close": 43.63, "volume": 707508.0}, {"date": "2025-07-18", "close": 42.59, "volume": 873202.0}, {"date": "2025-07-21", "close": 42.5, "volume": 1114702.0}, {"date": "2025-07-22", "close": 42.82, "volume": 655621.0}, {"date": "2025-07-23", "close": 43.75, "volume": 362070.0}, {"date": "2025-07-24", "close": 42.22, "volume": 388536.0}, {"date": "2025-07-25", "close": 42.79, "volume": 520045.0}, {"date": "2025-07-28", "close": 42.61, "volume": 282306.0}, {"date": "2025-07-29", "close": 41.93, "volume": 491386.0}, {"date": "2025-07-30", "close": 42.83, "volume": 528667.0}, {"date": "2025-07-31", "close": 41.65, "volume": 725837.0}, {"date": "2025-08-01", "close": 40.81, "volume": 1985843.0}, {"date": "2025-08-04", "close": 41.19, "volume": 1984163.0}, {"date": "2025-08-05", "close": 41.67, "volume": 2245023.0}, {"date": "2025-08-06", "close": 41.33, "volume": 865000.0}, {"date": "2025-08-07", "close": 41.55, "volume": 644118.0}, {"date": "2025-08-08", "close": 42.62, "volume": 384708.0}, {"date": "2025-08-11", "close": 42.56, "volume": 455923.0}, {"date": "2025-08-12", "close": 43.23, "volume": 447655.0}, {"date": "2025-08-13", "close": 44.1, "volume": 376360.0}, {"date": "2025-08-14", "close": 44.11, "volume": 515599.0}, {"date": "2025-08-15", "close": 45.86, "volume": 1446384.0}, {"date": "2025-08-18", "close": 46.13, "volume": 1428358.0}, {"date": "2025-08-19", "close": 46.36, "volume": 1579581.0}, {"date": "2025-08-20", "close": 46.28, "volume": 532583.0}, {"date": "2025-08-21", "close": 46.43, "volume": 400496.0}, {"date": "2025-08-22", "close": 47.03, "volume": 335613.0}, {"date": "2025-08-25", "close": 46.64, "volume": 339670.0}, {"date": "2025-08-26", "close": 46.56, "volume": 611352.0}, {"date": "2025-08-27", "close": 46.84, "volume": 259571.0}, {"date": "2025-08-28", "close": 46.63, "volume": 262813.0}, {"date": "2025-08-29", "close": 47.23, "volume": 150650.0}, {"date": "2025-09-02", "close": 47.35, "volume": 869888.0}, {"date": "2025-09-03", "close": 47.32, "volume": 240846.0}, {"date": "2025-09-04", "close": 47.36, "volume": 211083.0}, {"date": "2025-09-05", "close": 47.75, "volume": 839602.0}, {"date": "2025-09-08", "close": 47.64, "volume": 428577.0}, {"date": "2025-09-09", "close": 48.52, "volume": 737886.0}, {"date": "2025-09-10", "close": 48.11, "volume": 1016830.0}, {"date": "2025-09-11", "close": 49.11, "volume": 698519.0}, {"date": "2025-09-12", "close": 48.91, "volume": 482413.0}, {"date": "2025-09-15", "close": 48.35, "volume": 778538.0}, {"date": "2025-09-16", "close": 47.76, "volume": 293185.0}, {"date": "2025-09-17", "close": 47.94, "volume": 298039.0}, {"date": "2025-09-18", "close": 48.14, "volume": 435448.0}, {"date": "2025-09-19", "close": 47.96, "volume": 238387.0}, {"date": "2025-09-22", "close": 48.52, "volume": 144743.0}, {"date": "2025-09-23", "close": 48.84, "volume": 166463.0}, {"date": "2025-09-24", "close": 49.19, "volume": 162913.0}, {"date": "2025-09-25", "close": 48.57, "volume": 428277.0}, {"date": "2025-09-26", "close": 49.1, "volume": 106304.0}, {"date": "2025-09-29", "close": 49.15, "volume": 136945.0}, {"date": "2025-09-30", "close": 49.39, "volume": 303482.0}, {"date": "2025-10-01", "close": 49.34, "volume": 258750.0}, {"date": "2025-10-02", "close": 49.92, "volume": 350241.0}, {"date": "2025-10-03", "close": 50.65, "volume": 250261.0}, {"date": "2025-10-06", "close": 50.46, "volume": 279086.0}, {"date": "2025-10-07", "close": 51.07, "volume": 146426.0}, {"date": "2025-10-08", "close": 51.23, "volume": 105658.0}, {"date": "2025-10-09", "close": 50.77, "volume": 121566.0}, {"date": "2025-10-10", "close": 49.63, "volume": 182477.0}, {"date": "2025-10-13", "close": 49.72, "volume": 111158.0}, {"date": "2025-10-14", "close": 50.19, "volume": 72322.0}, {"date": "2025-10-15", "close": 50.39, "volume": 547725.0}, {"date": "2025-10-16", "close": 50.21, "volume": 211064.0}, {"date": "2025-10-17", "close": 50.41, "volume": 139001.0}, {"date": "2025-10-20", "close": 51.23, "volume": 115545.0}, {"date": "2025-10-21", "close": 51.34, "volume": 207807.0}, {"date": "2025-10-22", "close": 51.06, "volume": 142520.0}, {"date": "2025-10-23", "close": 50.85, "volume": 114912.0}, {"date": "2025-10-24", "close": 51.11, "volume": 109401.0}, {"date": "2025-10-27", "close": 51.44, "volume": 339644.0}, {"date": "2025-10-28", "close": 51.18, "volume": 434503.0}, {"date": "2025-10-29", "close": 50.53, "volume": 327836.0}, {"date": "2025-10-30", "close": 48.67, "volume": 460785.0}, {"date": "2025-10-31", "close": 48.44, "volume": 435521.0}, {"date": "2025-11-03", "close": 48.65, "volume": 295472.0}, {"date": "2025-11-04", "close": 48.77, "volume": 233684.0}, {"date": "2025-11-05", "close": 48.56, "volume": 190413.0}, {"date": "2025-11-06", "close": 47.89, "volume": 129153.0}, {"date": "2025-11-07", "close": 48.22, "volume": 187017.0}, {"date": "2025-11-10", "close": 47.5, "volume": 291937.0}, {"date": "2025-11-11", "close": 48.37, "volume": 176346.0}, {"date": "2025-11-12", "close": 48.89, "volume": 119490.0}, {"date": "2025-11-13", "close": 48.26, "volume": 122576.0}, {"date": "2025-11-14", "close": 47.73, "volume": 227324.0}, {"date": "2025-11-17", "close": 47.6, "volume": 201219.0}, {"date": "2025-11-18", "close": 47.32, "volume": 172696.0}, {"date": "2025-11-19", "close": 46.94, "volume": 129282.0}, {"date": "2025-11-20", "close": 46.71, "volume": 233276.0}, {"date": "2025-11-21", "close": 47.84, "volume": 308844.0}, {"date": "2025-11-24", "close": 48.21, "volume": 423449.0}, {"date": "2025-11-25", "close": 49.21, "volume": 248500.0}, {"date": "2025-11-26", "close": 49.46, "volume": 144088.0}, {"date": "2025-11-28", "close": 49.47, "volume": 53111.0}, {"date": "2025-12-01", "close": 48.68, "volume": 252284.0}, {"date": "2025-12-02", "close": 48.46, "volume": 287982.0}, {"date": "2025-12-03", "close": 48.66, "volume": 114589.0}, {"date": "2025-12-04", "close": 48.59, "volume": 193144.0}, {"date": "2025-12-05", "close": 48.12, "volume": 136229.0}, {"date": "2025-12-08", "close": 47.83, "volume": 183972.0}, {"date": "2025-12-09", "close": 47.79, "volume": 283851.0}, {"date": "2025-12-10", "close": 48.01, "volume": 94172.0}, {"date": "2025-12-11", "close": 49.08, "volume": 147464.0}, {"date": "2025-12-12", "close": 49.16, "volume": 422838.0}, {"date": "2025-12-15", "close": 49.19, "volume": 173895.0}, {"date": "2025-12-16", "close": 48.08, "volume": 211410.0}, {"date": "2025-12-17", "close": 47.86, "volume": 118743.0}, {"date": "2025-12-18", "close": 47.64, "volume": 299641.0}, {"date": "2025-12-19", "close": 47.78, "volume": 1468873.0}, {"date": "2025-12-22", "close": 47.92, "volume": 219863.0}, {"date": "2025-12-23", "close": 47.74, "volume": 104503.0}, {"date": "2025-12-24", "close": 47.97, "volume": 44939.0}, {"date": "2025-12-26", "close": 48.32, "volume": 179385.0}, {"date": "2025-12-29", "close": 48.18, "volume": 164620.0}, {"date": "2025-12-30", "close": 48.24, "volume": 162384.0}, {"date": "2025-12-31", "close": 47.942, "volume": 87367.0}, {"date": "2026-01-02", "close": 48.38, "volume": 193781.0}, {"date": "2026-01-05", "close": 49.3, "volume": 720268.0}, {"date": "2026-01-06", "close": 50.35, "volume": 484081.0}, {"date": "2026-01-07", "close": 49.57, "volume": 148854.0}, {"date": "2026-01-08", "close": 50.04, "volume": 121450.0}, {"date": "2026-01-09", "close": 49.6, "volume": 89761.0}, {"date": "2026-01-12", "close": 49.32, "volume": 495590.0}, {"date": "2026-01-13", "close": 48.89, "volume": 217669.0}, {"date": "2026-01-14", "close": 48.86, "volume": 286321.0}, {"date": "2026-01-15", "close": 49.82, "volume": 261782.0}, {"date": "2026-01-16", "close": 48.91, "volume": 425604.0}, {"date": "2026-01-20", "close": 48.925, "volume": 198917.0}, {"date": "2026-01-21", "close": 49.45, "volume": 281191.0}, {"date": "2026-01-22", "close": 50.05, "volume": 1374418.0}, {"date": "2026-01-23", "close": 50.02, "volume": 86154.0}, {"date": "2026-01-26", "close": 50.02, "volume": 610676.0}, {"date": "2026-01-27", "close": 45.2, "volume": 1284882.0}, {"date": "2026-01-28", "close": 45.69, "volume": 470331.0}, {"date": "2026-01-29", "close": 45.71, "volume": 397407.0}, {"date": "2026-01-30", "close": 45.54, "volume": 216040.0}, {"date": "2026-02-02", "close": 45.48, "volume": 187163.0}, {"date": "2026-02-03", "close": 45.39, "volume": 193580.0}, {"date": "2026-02-04", "close": 44.75, "volume": 185097.0}, {"date": "2026-02-05", "close": 44.69, "volume": 346279.0}, {"date": "2026-02-06", "close": 45.09, "volume": 270170.0}, {"date": "2026-02-09", "close": 44.49, "volume": 256428.0}, {"date": "2026-02-10", "close": 44.57, "volume": 117852.0}, {"date": "2026-02-11", "close": 45.51, "volume": 246952.0}, {"date": "2026-02-12", "close": 45.53, "volume": 417337.0}, {"date": "2026-02-13", "close": 46.29, "volume": 286236.0}, {"date": "2026-02-17", "close": 46.16, "volume": 193518.0}, {"date": "2026-02-18", "close": 46.3, "volume": 170761.0}, {"date": "2026-02-19", "close": 46.24, "volume": 122342.0}, {"date": "2026-02-20", "close": 46.04, "volume": 191722.0}, {"date": "2026-02-23", "close": 45.63, "volume": 87943.0}, {"date": "2026-02-24", "close": 44.79, "volume": 276174.0}, {"date": "2026-02-25", "close": 45.49, "volume": 330400.0}, {"date": "2026-02-26", "close": 45.78, "volume": 174527.0}, {"date": "2026-02-27", "close": 46.14, "volume": 178276.0}, {"date": "2026-03-02", "close": 46.0, "volume": 182434.0}, {"date": "2026-03-03", "close": 45.49, "volume": 171639.0}, {"date": "2026-03-04", "close": 45.87, "volume": 176696.0}, {"date": "2026-03-05", "close": 45.21, "volume": 159590.0}, {"date": "2026-03-06", "close": 44.79, "volume": 125859.0}, {"date": "2026-03-09", "close": 44.93, "volume": 300368.0}, {"date": "2026-03-10", "close": 44.13, "volume": 308010.0}, {"date": "2026-03-11", "close": 44.15, "volume": 182401.0}, {"date": "2026-03-12", "close": 43.39, "volume": 303292.0}, {"date": "2026-03-13", "close": 43.69, "volume": 217183.0}, {"date": "2026-03-16", "close": 43.91, "volume": 162068.0}, {"date": "2026-03-17", "close": 43.8, "volume": 248865.0}, {"date": "2026-03-18", "close": 43.24, "volume": 202662.0}, {"date": "2026-03-19", "close": 42.92, "volume": 145165.0}, {"date": "2026-03-20", "close": 42.38, "volume": 146484.0}, {"date": "2026-03-23", "close": 42.22, "volume": 253728.0}, {"date": "2026-03-24", "close": 42.29, "volume": 496819.0}, {"date": "2026-03-25", "close": 42.32, "volume": 382833.0}, {"date": "2026-03-26", "close": 42.09, "volume": 128996.0}, {"date": "2026-03-27", "close": 41.03, "volume": 366267.0}, {"date": "2026-03-30", "close": 40.98, "volume": 698638.0}, {"date": "2026-03-31", "close": 41.85, "volume": 844878.0}, {"date": "2026-04-01", "close": 42.15, "volume": 442040.0}, {"date": "2026-04-02", "close": 42.5, "volume": 281168.0}, {"date": "2026-04-06", "close": 43.02, "volume": 596314.0}, {"date": "2026-04-07", "close": 44.59, "volume": 1772565.0}, {"date": "2026-04-08", "close": 44.94, "volume": 560920.0}, {"date": "2026-04-09", "close": 44.82, "volume": 376450.0}, {"date": "2026-04-10", "close": 44.0, "volume": 701834.0}, {"date": "2026-04-13", "close": 44.66, "volume": 759047.0}, {"date": "2026-04-14", "close": 44.72, "volume": 840092.0}, {"date": "2026-04-15", "close": 44.53, "volume": 674307.0}, {"date": "2026-04-16", "close": 45.02, "volume": 753574.0}, {"date": "2026-04-17", "close": 45.74, "volume": 204770.0}, {"date": "2026-04-20", "close": 45.64, "volume": 120597.0}, {"date": "2026-04-21", "close": 46.36, "volume": 1230379.0}, {"date": "2026-04-22", "close": 46.59, "volume": 336576.0}, {"date": "2026-04-23", "close": 46.87, "volume": 335868.0}, {"date": "2026-04-24", "close": 46.64, "volume": 1238435.0}, {"date": "2026-04-27", "close": 47.13, "volume": 1556190.0}, {"date": "2026-04-28", "close": 47.67, "volume": 466555.0}, {"date": "2026-04-29", "close": 48.43, "volume": 202315.0}, {"date": "2026-04-30", "close": 48.25, "volume": 1195655.0}, {"date": "2026-05-01", "close": 48.24, "volume": 488821.0}, {"date": "2026-05-04", "close": 48.26, "volume": 447877.0}, {"date": "2026-05-05", "close": 47.77, "volume": 284355.0}, {"date": "2026-05-06", "close": 48.76, "volume": 424993.0}, {"date": "2026-05-07", "close": 48.95, "volume": 356617.0}, {"date": "2026-05-08", "close": 49.97, "volume": 373292.0}, {"date": "2026-05-11", "close": 50.06, "volume": 364770.0}, {"date": "2026-05-12", "close": 51.38, "volume": 403074.0}, {"date": "2026-05-13", "close": 51.77, "volume": 277452.0}, {"date": "2026-05-14", "close": 51.47, "volume": 254773.0}, {"date": "2026-05-15", "close": 50.91, "volume": 204138.0}, {"date": "2026-05-18", "close": 50.96, "volume": 340866.0}, {"date": "2026-05-19", "close": 50.75, "volume": 231235.0}, {"date": "2026-05-20", "close": 50.54, "volume": 354675.0}, {"date": "2026-05-21", "close": 50.2, "volume": 340058.0}, {"date": "2026-05-22", "close": 50.66, "volume": 237543.0}, {"date": "2026-05-26", "close": 49.79, "volume": 376439.0}, {"date": "2026-05-27", "close": 50.44, "volume": 3156915.0}, {"date": "2026-05-28", "close": 50.61, "volume": 218425.0}, {"date": "2026-05-29", "close": 50.25, "volume": 192767.0}, {"date": "2026-06-01", "close": 50.55, "volume": 154310.0}, {"date": "2026-06-02", "close": 49.94, "volume": 337059.0}, {"date": "2026-06-03", "close": 50.01, "volume": 303114.0}, {"date": "2026-06-04", "close": 51.58, "volume": 736625.0}, {"date": "2026-06-05", "close": 51.93, "volume": 469957.0}, {"date": "2026-06-08", "close": 52.18, "volume": 448712.0}, {"date": "2026-06-09", "close": 53.19, "volume": 545327.0}, {"date": "2026-06-10", "close": 52.84, "volume": 327162.0}, {"date": "2026-06-11", "close": 53.01, "volume": 1997872.0}, {"date": "2026-06-12", "close": 53.48, "volume": 331013.0}, {"date": "2026-06-15", "close": 53.54, "volume": 385851.0}, {"date": "2026-06-16", "close": 53.33, "volume": 938551.0}, {"date": "2026-06-17", "close": 52.43, "volume": 945753.0}, {"date": "2026-06-18", "close": 52.29, "volume": 498932.0}, {"date": "2026-06-22", "close": 52.87, "volume": 381140.0}, {"date": "2026-06-23", "close": 53.26, "volume": 319011.0}, {"date": "2026-06-24", "close": 53.5, "volume": 593838.0}, {"date": "2026-06-25", "close": 54.45, "volume": 359985.0}, {"date": "2026-06-26", "close": 55.61, "volume": 369224.0}, {"date": "2026-06-29", "close": 55.33, "volume": 401055.0}, {"date": "2026-06-30", "close": 55.33, "volume": 183551.0}, {"date": "2026-07-01", "close": 57.09, "volume": 895761.0}, {"date": "2026-07-02", "close": 57.5, "volume": 322758.0}, {"date": "2026-07-06", "close": 56.87, "volume": 527955.0}, {"date": "2026-07-07", "close": 57.51, "volume": 302282.0}, {"date": "2026-07-08", "close": 56.97, "volume": 202894.0}, {"date": "2026-07-09", "close": 57.33, "volume": 181841.0}, {"date": "2026-07-10", "close": 56.98, "volume": 252825.0}, {"date": "2026-07-13", "close": 57.49, "volume": 270192.0}, {"date": "2026-07-14", "close": 57.02, "volume": 314692.0}, {"date": "2026-07-15", "close": 56.52, "volume": 411731.0}, {"date": "2026-07-16", "close": 56.41, "volume": 830782.0}, {"date": "2026-07-17", "close": 56.64, "volume": 585008.0}, {"date": "2026-07-20", "close": 56.46, "volume": 571619.0}, {"date": "2026-07-21", "close": 57.34, "volume": 278291.0}, {"date": "2026-07-22", "close": 56.5, "volume": 378856.0}, {"date": "2026-07-23", "close": 56.11, "volume": 422668.0}, {"date": "2026-07-24", "close": 56.49, "volume": 481203.0}, {"date": "2026-07-27", "close": 56.72, "volume": 1313876.0}, {"date": "2026-07-28", "close": 58.11, "volume": 425071.0}, {"date": "2026-07-29", "close": 57.06, "volume": 804896.0}, {"date": "2026-07-30", "close": 56.75, "volume": 857950.0}, {"date": "2026-07-31", "close": 56.38, "volume": 298090.0}, {"date": "2026-08-03", "close": 56.85, "volume": 310321.0}, {"date": "2026-08-04", "close": 56.46, "volume": 706328.0}, {"date": "2026-08-05", "close": 56.55, "volume": 671728.0}, {"date": "2026-08-06", "close": 55.99, "volume": 385644.0}, {"date": "2026-08-07", "close": 57.07, "volume": 931947.0}], "refreshing": true}