{"ticker": "IMO", "overview": {"cik": "49938", "ticker": "IMO", "name": "IMPERIAL OIL LTD", "industry": "Petroleum Refining", "country": "Canada", "sic": "2911", "announcements": [{"form": "10-Q", "date": "2026-08-03", "title": "Quarterly report", "accession": "0000049938-26-000040", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-31", "title": "Material event", "accession": "0000049938-26-000038", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-31", "title": "Material event", "accession": "0000049938-26-000036", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-31", "title": "Material event", "accession": "0000049938-26-000035", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-15", "title": "Material event", "accession": "0000049938-26-000031", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-23", "title": "Material event", "accession": "0000049938-26-000029", "price_sensitive": true}, {"form": "SD", "date": "2026-05-14", "title": "Form SD", "accession": "0000049938-26-000026", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0000049938-26-000023", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-04", "title": "Material event", "accession": "0000049938-26-000021", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-04", "title": "Quarterly report", "accession": "0000049938-26-000019", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-01", "title": "Material event", "accession": "0000049938-26-000015", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-01", "title": "Material event", "accession": "0000049938-26-000014", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-15", "title": "Material event", "accession": "0000049938-26-000011", "price_sensitive": true}, {"form": "10-K", "date": "2026-02-18", "title": "Annual report", "accession": "0000049938-26-000009", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-02-05", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-000463", "price_sensitive": false}, {"form": "8-K", "date": "2026-01-30", "title": "Material event", "accession": "0000049938-26-000007", "price_sensitive": true}, {"form": "8-K", "date": "2026-01-30", "title": "Material event", "accession": "0000049938-26-000006", "price_sensitive": true}, {"form": "8-K", "date": "2026-01-15", "title": "Material event", "accession": "0000049938-26-000003", "price_sensitive": true}, {"form": "8-K", "date": "2025-12-15", "title": "Material event", "accession": "0000049938-25-000076", "price_sensitive": true}, {"form": "8-K/A", "date": "2025-11-26", "title": "Form 8-K/A", "accession": "0000049938-25-000073", "price_sensitive": false}, {"form": "10-Q", "date": "2025-11-03", "title": "Quarterly report", "accession": "0000049938-25-000070", "price_sensitive": true}, {"form": "8-K", "date": "2025-10-31", "title": "Material event", "accession": "0000049938-25-000068", "price_sensitive": true}, {"form": "8-K", "date": "2025-10-31", "title": "Material event", "accession": "0000049938-25-000067", "price_sensitive": true}, {"form": "8-K", "date": "2025-10-15", "title": "Material event", "accession": "0000049938-25-000063", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2025-10-07", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-25-002300", "price_sensitive": false}]}, "description": "", "exchange": "NYSE American", "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": "IMO", "has_prices": true, "as_of": "2026-08-07", "last": 124.95, "prev_close": 126.29, "change": -1.3400000000000034, "change_pct": -0.010610499643677277, "session_volume": 365426.0, "vwap_5": 126.30145974410667, "vwap_20": 125.80429480682831, "vwap_60": 122.49962840084726, "vwap_250": 109.69096882905434, "high_52w": 138.33, "low_52w": 83.72, "avg_volume_20": 501392.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "HOUSE-2025-20032211-T60", "src": "CONGRESS", "ticker": "IMO", "cik": "", "company": "IMPERIAL OIL LTD", "company_raw": ": New\nS O: Fidelity Rollover IRA\nSP Imperial Oil Limited Common Stock", "who": "Hon. Valerie Hoyle", "who_key": "Hon. Valerie Hoyle", "role": "House \u00b7 OR04", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Valerie Hoyle offloads IMO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032211.pdf", "trade_date": "2025-09-23", "timestamp": "2025-09-23", "mins": 584085}, {"id": "HOUSE-2025-20032070-T92", "src": "CONGRESS", "ticker": "IMO", "cik": "", "company": "IMPERIAL OIL LTD", "company_raw": ": New\nS O: Fidelity Rollover IRA\nSP Imperial Oil Limited Common Stock", "who": "Hon. Valerie Hoyle", "who_key": "Hon. Valerie Hoyle", "role": "House \u00b7 OR04", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Valerie Hoyle adds IMO to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032070.pdf", "trade_date": "2024-10-29", "timestamp": "2024-10-29", "mins": 1057845}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE American", "note": "Currently listed on NYSE American."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Imperial Oil Limited Common Stock", "new_value": "IMPERIAL OIL LTD", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000049938", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000049938", "applied": 1, "detected_at": "2026-10-25T10:19:52.433699"}]}, "key_people": [{"who": "Hon. Valerie Hoyle", "who_key": "Hon. Valerie Hoyle", "role": "House \u00b7 OR04", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-09-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032211.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-10-29", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032070.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-09-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032211.pdf"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-03", "title": "Quarterly report", "accession": "0000049938-26-000040", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-31", "title": "Material event", "accession": "0000049938-26-000038", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-31", "title": "Material event", "accession": "0000049938-26-000036", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-31", "title": "Material event", "accession": "0000049938-26-000035", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-15", "title": "Material event", "accession": "0000049938-26-000031", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-23", "title": "Material event", "accession": "0000049938-26-000029", "price_sensitive": true}, {"form": "SD", "date": "2026-05-14", "title": "Form SD", "accession": "0000049938-26-000026", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0000049938-26-000023", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-04", "title": "Material event", "accession": "0000049938-26-000021", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-04", "title": "Quarterly report", "accession": "0000049938-26-000019", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-01", "title": "Material event", "accession": "0000049938-26-000015", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-01", "title": "Material event", "accession": "0000049938-26-000014", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-15", "title": "Material event", "accession": "0000049938-26-000011", "price_sensitive": true}, {"form": "10-K", "date": "2026-02-18", "title": "Annual report", "accession": "0000049938-26-000009", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-02-05", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-000463", "price_sensitive": false}, {"form": "8-K", "date": "2026-01-30", "title": "Material event", "accession": "0000049938-26-000007", "price_sensitive": true}, {"form": "8-K", "date": "2026-01-30", "title": "Material event", "accession": "0000049938-26-000006", "price_sensitive": true}, {"form": "8-K", "date": "2026-01-15", "title": "Material event", "accession": "0000049938-26-000003", "price_sensitive": true}, {"form": "8-K", "date": "2025-12-15", "title": "Material event", "accession": "0000049938-25-000076", "price_sensitive": true}, {"form": "8-K/A", "date": "2025-11-26", "title": "Form 8-K/A", "accession": "0000049938-25-000073", "price_sensitive": false}, {"form": "10-Q", "date": "2025-11-03", "title": "Quarterly report", "accession": "0000049938-25-000070", "price_sensitive": true}, {"form": "8-K", "date": "2025-10-31", "title": "Material event", "accession": "0000049938-25-000068", "price_sensitive": true}, {"form": "8-K", "date": "2025-10-31", "title": "Material event", "accession": "0000049938-25-000067", "price_sensitive": true}, {"form": "8-K", "date": "2025-10-15", "title": "Material event", "accession": "0000049938-25-000063", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2025-10-07", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-25-002300", "price_sensitive": false}], "performance": {"ticker": "IMO", "has_prices": true, "summary": {"n": 1, "avg": 0.6894267171444025, "win_rate": 1.0, "best": 0.6894267171444025, "worst": 0.6894267171444025, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Valerie Hoyle", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR04", "amount": 1001.0, "date": "2024-10-29", "score": 0.0, "ref_price": 73.96, "return": 0.6894267171444025}]}, "price_series": [{"date": "2016-08-08", "close": 30.74, "volume": 141262.0}, {"date": "2016-08-09", "close": 30.99, "volume": 88534.0}, {"date": "2016-08-10", "close": 31.01, "volume": 89354.0}, {"date": "2016-08-11", "close": 31.53, "volume": 102758.0}, {"date": "2016-08-12", "close": 31.78, "volume": 74679.0}, {"date": "2016-08-15", "close": 31.67, "volume": 113994.0}, {"date": "2016-08-16", "close": 31.64, "volume": 118344.0}, {"date": "2016-08-17", "close": 31.38, "volume": 96324.0}, {"date": "2016-08-18", "close": 31.77, "volume": 78232.0}, {"date": "2016-08-19", "close": 31.51, "volume": 91407.0}, {"date": "2016-08-22", "close": 31.44, "volume": 126897.0}, {"date": "2016-08-23", "close": 31.73, "volume": 197652.0}, {"date": "2016-08-24", "close": 31.78, "volume": 83756.0}, {"date": "2016-08-25", "close": 31.2, "volume": 94499.0}, {"date": "2016-08-26", "close": 30.82, "volume": 202021.0}, {"date": "2016-08-29", "close": 30.75, "volume": 148370.0}, {"date": "2016-08-30", "close": 30.96, "volume": 136270.0}, {"date": "2016-08-31", "close": 30.46, "volume": 134268.0}, {"date": "2016-09-01", "close": 30.58, "volume": 85635.0}, {"date": "2016-09-02", "close": 31.42, "volume": 121874.0}, {"date": "2016-09-06", "close": 31.64, "volume": 68668.0}, {"date": "2016-09-07", "close": 31.55, "volume": 53511.0}, {"date": "2016-09-08", "close": 31.42, "volume": 173403.0}, {"date": "2016-09-09", "close": 30.59, "volume": 149435.0}, {"date": "2016-09-12", "close": 30.43, "volume": 159912.0}, {"date": "2016-09-13", "close": 29.66, "volume": 140824.0}, {"date": "2016-09-14", "close": 29.72, "volume": 163773.0}, {"date": "2016-09-15", "close": 29.93, "volume": 71449.0}, {"date": "2016-09-16", "close": 29.88, "volume": 254947.0}, {"date": "2016-09-19", "close": 30.03, "volume": 147858.0}, {"date": "2016-09-20", "close": 29.83, "volume": 179190.0}, {"date": "2016-09-21", "close": 29.97, "volume": 308118.0}, {"date": "2016-09-22", "close": 30.69, "volume": 767461.0}, {"date": "2016-09-23", "close": 30.1, "volume": 166669.0}, {"date": "2016-09-26", "close": 30.06, "volume": 254326.0}, {"date": "2016-09-27", "close": 29.82, "volume": 207412.0}, {"date": "2016-09-28", "close": 31.0, "volume": 540178.0}, {"date": "2016-09-29", "close": 31.55, "volume": 652138.0}, {"date": "2016-09-30", "close": 31.32, "volume": 376927.0}, {"date": "2016-10-03", "close": 31.54, "volume": 124970.0}, {"date": "2016-10-04", "close": 31.29, "volume": 95325.0}, {"date": "2016-10-05", "close": 32.15, "volume": 153447.0}, {"date": "2016-10-06", "close": 32.6, "volume": 177647.0}, {"date": "2016-10-07", "close": 32.17, "volume": 131863.0}, {"date": "2016-10-10", "close": 32.77, "volume": 61240.0}, {"date": "2016-10-11", "close": 32.55, "volume": 117659.0}, {"date": "2016-10-12", "close": 32.48, "volume": 80192.0}, {"date": "2016-10-13", "close": 32.86, "volume": 176817.0}, {"date": "2016-10-14", "close": 32.41, "volume": 173477.0}, {"date": "2016-10-17", "close": 32.38, "volume": 114915.0}, {"date": "2016-10-18", "close": 32.51, "volume": 72608.0}, {"date": "2016-10-19", "close": 32.77, "volume": 137399.0}, {"date": "2016-10-20", "close": 32.65, "volume": 83287.0}, {"date": "2016-10-21", "close": 32.74, "volume": 84125.0}, {"date": "2016-10-24", "close": 33.08, "volume": 346311.0}, {"date": "2016-10-25", "close": 32.86, "volume": 175786.0}, {"date": "2016-10-26", "close": 32.63, "volume": 156331.0}, {"date": "2016-10-27", "close": 33.5, "volume": 213338.0}, {"date": "2016-10-28", "close": 32.4, "volume": 180068.0}, {"date": "2016-10-31", "close": 32.48, "volume": 242665.0}, {"date": "2016-11-01", "close": 32.99, "volume": 234591.0}, {"date": "2016-11-02", "close": 32.6, "volume": 124668.0}, {"date": "2016-11-03", "close": 32.66, "volume": 104582.0}, {"date": "2016-11-04", "close": 32.27, "volume": 254241.0}, {"date": "2016-11-07", "close": 32.66, "volume": 102789.0}, {"date": "2016-11-08", "close": 32.7, "volume": 151221.0}, {"date": "2016-11-09", "close": 32.83, "volume": 78657.0}, {"date": "2016-11-10", "close": 32.43, "volume": 181370.0}, {"date": "2016-11-11", "close": 31.77, "volume": 106875.0}, {"date": "2016-11-14", "close": 31.99, "volume": 149242.0}, {"date": "2016-11-15", "close": 33.09, "volume": 108876.0}, {"date": "2016-11-16", "close": 33.02, "volume": 171733.0}, {"date": "2016-11-17", "close": 32.94, "volume": 180436.0}, {"date": "2016-11-18", "close": 33.11, "volume": 92297.0}, {"date": "2016-11-21", "close": 33.92, "volume": 162571.0}, {"date": "2016-11-22", "close": 34.12, "volume": 138835.0}, {"date": "2016-11-23", "close": 33.67, "volume": 87840.0}, {"date": "2016-11-25", "close": 33.37, "volume": 40521.0}, {"date": "2016-11-28", "close": 33.16, "volume": 154357.0}, {"date": "2016-11-29", "close": 32.91, "volume": 145240.0}, {"date": "2016-11-30", "close": 34.32, "volume": 275389.0}, {"date": "2016-12-01", "close": 34.02, "volume": 153850.0}, {"date": "2016-12-02", "close": 33.69, "volume": 151017.0}, {"date": "2016-12-05", "close": 34.08, "volume": 136513.0}, {"date": "2016-12-06", "close": 34.77, "volume": 216361.0}, {"date": "2016-12-07", "close": 34.95, "volume": 126369.0}, {"date": "2016-12-08", "close": 35.06, "volume": 127735.0}, {"date": "2016-12-09", "close": 35.22, "volume": 186515.0}, {"date": "2016-12-12", "close": 36.37, "volume": 223429.0}, {"date": "2016-12-13", "close": 36.55, "volume": 162547.0}, {"date": "2016-12-14", "close": 35.47, "volume": 155994.0}, {"date": "2016-12-15", "close": 35.57, "volume": 113163.0}, {"date": "2016-12-16", "close": 36.04, "volume": 200957.0}, {"date": "2016-12-19", "close": 35.61, "volume": 152528.0}, {"date": "2016-12-20", "close": 35.84, "volume": 166771.0}, {"date": "2016-12-21", "close": 35.9, "volume": 120350.0}, {"date": "2016-12-22", "close": 35.67, "volume": 145575.0}, {"date": "2016-12-23", "close": 35.02, "volume": 166661.0}, {"date": "2016-12-27", "close": 34.88, "volume": 62066.0}, {"date": "2016-12-28", "close": 34.84, "volume": 87748.0}, {"date": "2016-12-29", "close": 34.94, "volume": 86672.0}, {"date": "2016-12-30", "close": 34.76, "volume": 115389.0}, {"date": "2017-01-03", "close": 35.03, "volume": 170322.0}, {"date": "2017-01-04", "close": 35.23, "volume": 78960.0}, {"date": "2017-01-05", "close": 34.88, "volume": 127886.0}, {"date": "2017-01-06", "close": 34.96, "volume": 163713.0}, {"date": "2017-01-09", "close": 34.65, "volume": 134063.0}, {"date": "2017-01-10", "close": 34.49, "volume": 122076.0}, {"date": "2017-01-11", "close": 34.6, "volume": 136846.0}, {"date": "2017-01-12", "close": 34.43, "volume": 84533.0}, {"date": "2017-01-13", "close": 34.37, "volume": 68696.0}, {"date": "2017-01-17", "close": 34.55, "volume": 121482.0}, {"date": "2017-01-18", "close": 33.65, "volume": 137982.0}, {"date": "2017-01-19", "close": 33.28, "volume": 148010.0}, {"date": "2017-01-20", "close": 33.34, "volume": 154528.0}, {"date": "2017-01-23", "close": 33.02, "volume": 290826.0}, {"date": "2017-01-24", "close": 33.47, "volume": 298773.0}, {"date": "2017-01-25", "close": 33.81, "volume": 304978.0}, {"date": "2017-01-26", "close": 33.38, "volume": 212548.0}, {"date": "2017-01-27", "close": 33.17, "volume": 193967.0}, {"date": "2017-01-30", "close": 32.61, "volume": 378475.0}, {"date": "2017-01-31", "close": 32.88, "volume": 414335.0}, {"date": "2017-02-01", "close": 33.02, "volume": 420946.0}, {"date": "2017-02-02", "close": 32.95, "volume": 168409.0}, {"date": "2017-02-03", "close": 32.93, "volume": 172923.0}, {"date": "2017-02-06", "close": 32.45, "volume": 147333.0}, {"date": "2017-02-07", "close": 32.04, "volume": 205135.0}, {"date": "2017-02-08", "close": 32.13, "volume": 134905.0}, {"date": "2017-02-09", "close": 32.31, "volume": 143954.0}, {"date": "2017-02-10", "close": 32.62, "volume": 159309.0}, {"date": "2017-02-13", "close": 32.43, "volume": 182789.0}, {"date": "2017-02-14", "close": 32.49, "volume": 107464.0}, {"date": "2017-02-15", "close": 32.67, "volume": 265315.0}, {"date": "2017-02-16", "close": 32.8, "volume": 233013.0}, {"date": "2017-02-17", "close": 32.72, "volume": 160985.0}, {"date": "2017-02-21", "close": 32.86, "volume": 176124.0}, {"date": "2017-02-22", "close": 32.48, "volume": 242633.0}, {"date": "2017-02-23", "close": 32.64, "volume": 254047.0}, {"date": "2017-02-24", "close": 31.54, "volume": 398499.0}, {"date": "2017-02-27", "close": 31.93, "volume": 311175.0}, {"date": "2017-02-28", "close": 31.28, "volume": 283810.0}, {"date": "2017-03-01", "close": 30.91, "volume": 633088.0}, {"date": "2017-03-02", "close": 30.85, "volume": 278088.0}, {"date": "2017-03-03", "close": 30.75, "volume": 375006.0}, {"date": "2017-03-06", "close": 30.85, "volume": 198816.0}, {"date": "2017-03-07", "close": 30.93, "volume": 257095.0}, {"date": "2017-03-08", "close": 30.24, "volume": 258786.0}, {"date": "2017-03-09", "close": 30.62, "volume": 328215.0}, {"date": "2017-03-10", "close": 30.53, "volume": 425074.0}, {"date": "2017-03-13", "close": 30.58, "volume": 231088.0}, {"date": "2017-03-14", "close": 30.16, "volume": 190715.0}, {"date": "2017-03-15", "close": 30.73, "volume": 469968.0}, {"date": "2017-03-16", "close": 31.02, "volume": 305382.0}, {"date": "2017-03-17", "close": 30.92, "volume": 249133.0}, {"date": "2017-03-20", "close": 30.75, "volume": 264762.0}, {"date": "2017-03-21", "close": 30.62, "volume": 267451.0}, {"date": "2017-03-22", "close": 31.04, "volume": 202305.0}, {"date": "2017-03-23", "close": 30.82, "volume": 213743.0}, {"date": "2017-03-24", "close": 30.87, "volume": 151723.0}, {"date": "2017-03-27", "close": 30.69, "volume": 173422.0}, {"date": "2017-03-28", "close": 31.35, "volume": 206905.0}, {"date": "2017-03-29", "close": 31.16, "volume": 353508.0}, {"date": "2017-03-30", "close": 30.56, "volume": 343339.0}, {"date": "2017-03-31", "close": 30.5, "volume": 382483.0}, {"date": "2017-04-03", "close": 30.33, "volume": 433030.0}, {"date": "2017-04-04", "close": 30.74, "volume": 249282.0}, {"date": "2017-04-05", "close": 30.27, "volume": 546809.0}, {"date": "2017-04-06", "close": 30.39, "volume": 276115.0}, {"date": "2017-04-07", "close": 30.33, "volume": 237704.0}, {"date": "2017-04-10", "close": 30.95, "volume": 451190.0}, {"date": "2017-04-11", "close": 30.86, "volume": 250004.0}, {"date": "2017-04-12", "close": 30.85, "volume": 192758.0}, {"date": "2017-04-13", "close": 30.04, "volume": 220878.0}, {"date": "2017-04-17", "close": 30.48, "volume": 210707.0}, {"date": "2017-04-18", "close": 30.23, "volume": 149159.0}, {"date": "2017-04-19", "close": 29.69, "volume": 225375.0}, {"date": "2017-04-20", "close": 29.74, "volume": 289778.0}, {"date": "2017-04-21", "close": 29.98, "volume": 241866.0}, {"date": "2017-04-24", "close": 30.04, "volume": 216690.0}, {"date": "2017-04-25", "close": 30.52, "volume": 246600.0}, {"date": "2017-04-26", "close": 30.14, "volume": 318594.0}, {"date": "2017-04-27", "close": 29.42, "volume": 407856.0}, {"date": "2017-04-28", "close": 29.07, "volume": 420792.0}, {"date": "2017-05-01", "close": 28.93, "volume": 322534.0}, {"date": "2017-05-02", "close": 28.78, "volume": 258984.0}, {"date": "2017-05-03", "close": 28.9, "volume": 259692.0}, {"date": "2017-05-04", "close": 28.38, "volume": 349077.0}, {"date": "2017-05-05", "close": 28.81, "volume": 282773.0}, {"date": "2017-05-08", "close": 28.85, "volume": 243772.0}, {"date": "2017-05-09", "close": 28.74, "volume": 265644.0}, {"date": "2017-05-10", "close": 29.06, "volume": 404883.0}, {"date": "2017-05-11", "close": 28.84, "volume": 246910.0}, {"date": "2017-05-12", "close": 28.98, "volume": 263172.0}, {"date": "2017-05-15", "close": 29.25, "volume": 267747.0}, {"date": "2017-05-16", "close": 28.89, "volume": 227311.0}, {"date": "2017-05-17", "close": 28.35, "volume": 211529.0}, {"date": "2017-05-18", "close": 28.32, "volume": 217717.0}, {"date": "2017-05-19", "close": 28.99, "volume": 180094.0}, {"date": "2017-05-22", "close": 29.03, "volume": 81682.0}, {"date": "2017-05-23", "close": 29.05, "volume": 189915.0}, {"date": "2017-05-24", "close": 28.93, "volume": 378077.0}, {"date": "2017-05-25", "close": 28.58, "volume": 281539.0}, {"date": "2017-05-26", "close": 28.81, "volume": 300043.0}, {"date": "2017-05-30", "close": 28.72, "volume": 269112.0}, {"date": "2017-05-31", "close": 28.27, "volume": 281824.0}, {"date": "2017-06-01", "close": 28.32, "volume": 268660.0}, {"date": "2017-06-02", "close": 28.06, "volume": 156572.0}, {"date": "2017-06-05", "close": 27.95, "volume": 196768.0}, {"date": "2017-06-06", "close": 28.21, "volume": 180067.0}, {"date": "2017-06-07", "close": 27.68, "volume": 315314.0}, {"date": "2017-06-08", "close": 27.93, "volume": 253623.0}, {"date": "2017-06-09", "close": 28.23, "volume": 343756.0}, {"date": "2017-06-12", "close": 28.81, "volume": 418292.0}, {"date": "2017-06-13", "close": 29.05, "volume": 434287.0}, {"date": "2017-06-14", "close": 28.94, "volume": 445782.0}, {"date": "2017-06-15", "close": 28.98, "volume": 306127.0}, {"date": "2017-06-16", "close": 29.95, "volume": 424300.0}, {"date": "2017-06-19", "close": 29.7, "volume": 238556.0}, {"date": "2017-06-20", "close": 29.11, "volume": 187270.0}, {"date": "2017-06-21", "close": 28.95, "volume": 270836.0}, {"date": "2017-06-22", "close": 28.99, "volume": 553330.0}, {"date": "2017-06-23", "close": 29.52, "volume": 380289.0}, {"date": "2017-06-26", "close": 29.11, "volume": 256194.0}, {"date": "2017-06-27", "close": 29.31, "volume": 369115.0}, {"date": "2017-06-28", "close": 29.77, "volume": 198464.0}, {"date": "2017-06-29", "close": 29.39, "volume": 286209.0}, {"date": "2017-06-30", "close": 29.18, "volume": 269242.0}, {"date": "2017-07-03", "close": 29.6, "volume": 64671.0}, {"date": "2017-07-05", "close": 28.52, "volume": 314327.0}, {"date": "2017-07-06", "close": 28.24, "volume": 327655.0}, {"date": "2017-07-07", "close": 28.09, "volume": 223451.0}, {"date": "2017-07-10", "close": 28.06, "volume": 175476.0}, {"date": "2017-07-11", "close": 28.58, "volume": 317898.0}, {"date": "2017-07-12", "close": 29.32, "volume": 388982.0}, {"date": "2017-07-13", "close": 29.2, "volume": 210918.0}, {"date": "2017-07-14", "close": 29.2, "volume": 181548.0}, {"date": "2017-07-17", "close": 29.14, "volume": 102529.0}, {"date": "2017-07-18", "close": 29.23, "volume": 144901.0}, {"date": "2017-07-19", "close": 29.92, "volume": 178131.0}, {"date": "2017-07-20", "close": 29.72, "volume": 172998.0}, {"date": "2017-07-21", "close": 29.31, "volume": 280417.0}, {"date": "2017-07-24", "close": 29.41, "volume": 99256.0}, {"date": "2017-07-25", "close": 29.6, "volume": 218419.0}, {"date": "2017-07-26", "close": 29.68, "volume": 148704.0}, {"date": "2017-07-27", "close": 29.65, "volume": 170919.0}, {"date": "2017-07-28", "close": 28.99, "volume": 392240.0}, {"date": "2017-07-31", "close": 28.64, "volume": 227668.0}, {"date": "2017-08-01", "close": 28.57, "volume": 254379.0}, {"date": "2017-08-02", "close": 29.25, "volume": 366017.0}, {"date": "2017-08-03", "close": 28.96, "volume": 334249.0}, {"date": "2017-08-04", "close": 29.19, "volume": 242969.0}, {"date": "2017-08-07", "close": 29.11, "volume": 95674.0}, {"date": "2017-08-08", "close": 29.28, "volume": 254551.0}, {"date": "2017-08-09", "close": 29.21, "volume": 306760.0}, {"date": "2017-08-10", "close": 28.69, "volume": 366971.0}, {"date": "2017-08-11", "close": 28.76, "volume": 232516.0}, {"date": "2017-08-14", "close": 28.42, "volume": 167736.0}, {"date": "2017-08-15", "close": 28.26, "volume": 178814.0}, {"date": "2017-08-16", "close": 28.49, "volume": 230846.0}, {"date": "2017-08-17", "close": 28.37, "volume": 163682.0}, {"date": "2017-08-18", "close": 28.68, "volume": 182449.0}, {"date": "2017-08-21", "close": 28.36, "volume": 241178.0}, {"date": "2017-08-22", "close": 28.67, "volume": 154021.0}, {"date": "2017-08-23", "close": 28.87, "volume": 338235.0}, {"date": "2017-08-24", "close": 29.06, "volume": 129034.0}, {"date": "2017-08-25", "close": 29.26, "volume": 126534.0}, {"date": "2017-08-28", "close": 29.18, "volume": 281996.0}, {"date": "2017-08-29", "close": 29.24, "volume": 150745.0}, {"date": "2017-08-30", "close": 29.23, "volume": 232253.0}, {"date": "2017-08-31", "close": 29.55, "volume": 284850.0}, {"date": "2017-09-01", "close": 30.2, "volume": 208523.0}, {"date": "2017-09-05", "close": 30.14, "volume": 234462.0}, {"date": "2017-09-06", "close": 30.61, "volume": 174483.0}, {"date": "2017-09-07", "close": 30.8, "volume": 180728.0}, {"date": "2017-09-08", "close": 30.66, "volume": 201129.0}, {"date": "2017-09-11", "close": 31.0, "volume": 353036.0}, {"date": "2017-09-12", "close": 31.14, "volume": 105174.0}, {"date": "2017-09-13", "close": 31.2, "volume": 280590.0}, {"date": "2017-09-14", "close": 31.11, "volume": 414846.0}, {"date": "2017-09-15", "close": 31.15, "volume": 330881.0}, {"date": "2017-09-18", "close": 31.22, "volume": 204395.0}, {"date": "2017-09-19", "close": 31.44, "volume": 121643.0}, {"date": "2017-09-20", "close": 31.24, "volume": 167049.0}, {"date": "2017-09-21", "close": 31.63, "volume": 245829.0}, {"date": "2017-09-22", "close": 31.64, "volume": 218325.0}, {"date": "2017-09-25", "close": 32.01, "volume": 214001.0}, {"date": "2017-09-26", "close": 31.86, "volume": 163210.0}, {"date": "2017-09-27", "close": 31.99, "volume": 193583.0}, {"date": "2017-09-28", "close": 31.79, "volume": 175437.0}, {"date": "2017-09-29", "close": 31.94, "volume": 209352.0}, {"date": "2017-10-02", "close": 31.86, "volume": 161646.0}, {"date": "2017-10-03", "close": 32.04, "volume": 162756.0}, {"date": "2017-10-04", "close": 31.71, "volume": 126344.0}, {"date": "2017-10-05", "close": 31.48, "volume": 123113.0}, {"date": "2017-10-06", "close": 31.33, "volume": 163537.0}, {"date": "2017-10-09", "close": 31.19, "volume": 54684.0}, {"date": "2017-10-10", "close": 31.71, "volume": 213909.0}, {"date": "2017-10-11", "close": 31.64, "volume": 119505.0}, {"date": "2017-10-12", "close": 31.07, "volume": 166123.0}, {"date": "2017-10-13", "close": 31.45, "volume": 146597.0}, {"date": "2017-10-16", "close": 31.53, "volume": 116458.0}, {"date": "2017-10-17", "close": 31.9, "volume": 159979.0}, {"date": "2017-10-18", "close": 31.77, "volume": 162547.0}, {"date": "2017-10-19", "close": 31.7, "volume": 186180.0}, {"date": "2017-10-20", "close": 31.3, "volume": 246661.0}, {"date": "2017-10-23", "close": 30.98, "volume": 124837.0}, {"date": "2017-10-24", "close": 31.0, "volume": 157658.0}, {"date": "2017-10-25", "close": 30.92, "volume": 154283.0}, {"date": "2017-10-26", "close": 31.03, "volume": 562029.0}, {"date": "2017-10-27", "close": 31.91, "volume": 507640.0}, {"date": "2017-10-30", "close": 32.23, "volume": 199838.0}, {"date": "2017-10-31", "close": 32.38, "volume": 278255.0}, {"date": "2017-11-01", "close": 32.23, "volume": 293189.0}, {"date": "2017-11-02", "close": 30.57, "volume": 809316.0}, {"date": "2017-11-03", "close": 31.22, "volume": 356531.0}, {"date": "2017-11-06", "close": 31.38, "volume": 415419.0}, {"date": "2017-11-07", "close": 31.34, "volume": 242066.0}, {"date": "2017-11-08", "close": 31.56, "volume": 237792.0}, {"date": "2017-11-09", "close": 32.0, "volume": 199619.0}, {"date": "2017-11-10", "close": 32.03, "volume": 127590.0}, {"date": "2017-11-13", "close": 31.62, "volume": 142375.0}, {"date": "2017-11-14", "close": 31.32, "volume": 146483.0}, {"date": "2017-11-15", "close": 31.15, "volume": 119553.0}, {"date": "2017-11-16", "close": 31.21, "volume": 191976.0}, {"date": "2017-11-17", "close": 31.24, "volume": 131838.0}, {"date": "2017-11-20", "close": 30.79, "volume": 156363.0}, {"date": "2017-11-21", "close": 30.94, "volume": 143036.0}, {"date": "2017-11-22", "close": 31.23, "volume": 111820.0}, {"date": "2017-11-24", "close": 31.16, "volume": 42946.0}, {"date": "2017-11-27", "close": 30.81, "volume": 121423.0}, {"date": "2017-11-28", "close": 30.97, "volume": 159910.0}, {"date": "2017-11-29", "close": 30.76, "volume": 166511.0}, {"date": "2017-11-30", "close": 30.93, "volume": 175456.0}, {"date": "2017-12-01", "close": 31.19, "volume": 230381.0}, {"date": "2017-12-04", "close": 31.14, "volume": 216703.0}, {"date": "2017-12-05", "close": 31.22, "volume": 185761.0}, {"date": "2017-12-06", "close": 31.02, "volume": 182264.0}, {"date": "2017-12-07", "close": 30.88, "volume": 107815.0}, {"date": "2017-12-08", "close": 30.73, "volume": 555069.0}, {"date": "2017-12-11", "close": 30.56, "volume": 173399.0}, {"date": "2017-12-12", "close": 30.55, "volume": 226944.0}, {"date": "2017-12-13", "close": 30.01, "volume": 446109.0}, {"date": "2017-12-14", "close": 29.72, "volume": 341477.0}, {"date": "2017-12-15", "close": 29.51, "volume": 246760.0}, {"date": "2017-12-18", "close": 29.68, "volume": 181649.0}, {"date": "2017-12-19", "close": 29.96, "volume": 311244.0}, {"date": "2017-12-20", "close": 29.7, "volume": 241037.0}, {"date": "2017-12-21", "close": 29.99, "volume": 215583.0}, {"date": "2017-12-22", "close": 30.19, "volume": 294161.0}, {"date": "2017-12-26", "close": 30.43, "volume": 124757.0}, {"date": "2017-12-27", "close": 30.74, "volume": 138115.0}, {"date": "2017-12-28", "close": 31.1, "volume": 167234.0}, {"date": "2017-12-29", "close": 31.19, "volume": 109348.0}, {"date": "2018-01-02", "close": 31.58, "volume": 396555.0}, {"date": "2018-01-03", "close": 31.62, "volume": 368854.0}, {"date": "2018-01-04", "close": 31.83, "volume": 230877.0}, {"date": "2018-01-05", "close": 31.67, "volume": 184729.0}, {"date": "2018-01-08", "close": 31.8, "volume": 345463.0}, {"date": "2018-01-09", "close": 31.74, "volume": 198454.0}, {"date": "2018-01-10", "close": 31.66, "volume": 175608.0}, {"date": "2018-01-11", "close": 31.4, "volume": 346434.0}, {"date": "2018-01-12", "close": 31.17, "volume": 224863.0}, {"date": "2018-01-16", "close": 31.45, "volume": 458136.0}, {"date": "2018-01-17", "close": 32.15, "volume": 333368.0}, {"date": "2018-01-18", "close": 31.78, "volume": 553920.0}, {"date": "2018-01-19", "close": 31.61, "volume": 402369.0}, {"date": "2018-01-22", "close": 32.14, "volume": 235327.0}, {"date": "2018-01-23", "close": 32.53, "volume": 421574.0}, {"date": "2018-01-24", "close": 32.54, "volume": 572981.0}, {"date": "2018-01-25", "close": 31.66, "volume": 388552.0}, {"date": "2018-01-26", "close": 31.7, "volume": 219695.0}, {"date": "2018-01-29", "close": 31.79, "volume": 707422.0}, {"date": "2018-01-30", "close": 30.8, "volume": 240050.0}, {"date": "2018-01-31", "close": 31.44, "volume": 418607.0}, {"date": "2018-02-01", "close": 31.53, "volume": 579723.0}, {"date": "2018-02-02", "close": 29.9, "volume": 702378.0}, {"date": "2018-02-05", "close": 28.4, "volume": 817366.0}, {"date": "2018-02-06", "close": 28.79, "volume": 734931.0}, {"date": "2018-02-07", "close": 28.25, "volume": 485705.0}, {"date": "2018-02-08", "close": 27.83, "volume": 1008339.0}, {"date": "2018-02-09", "close": 27.94, "volume": 958667.0}, {"date": "2018-02-12", "close": 28.04, "volume": 626497.0}, {"date": "2018-02-13", "close": 27.32, "volume": 513803.0}, {"date": "2018-02-14", "close": 27.74, "volume": 776205.0}, {"date": "2018-02-15", "close": 27.42, "volume": 856938.0}, {"date": "2018-02-16", "close": 27.51, "volume": 342418.0}, {"date": "2018-02-20", "close": 27.11, "volume": 299274.0}, {"date": "2018-02-21", "close": 26.96, "volume": 406550.0}, {"date": "2018-02-22", "close": 27.07, "volume": 370592.0}, {"date": "2018-02-23", "close": 27.32, "volume": 295513.0}, {"date": "2018-02-26", "close": 27.7, "volume": 286559.0}, {"date": "2018-02-27", "close": 27.6, "volume": 431245.0}, {"date": "2018-02-28", "close": 27.07, "volume": 466641.0}, {"date": "2018-03-01", "close": 26.74, "volume": 266871.0}, {"date": "2018-03-02", "close": 26.57, "volume": 342285.0}, {"date": "2018-03-05", "close": 27.02, "volume": 290145.0}, {"date": "2018-03-06", "close": 27.35, "volume": 328752.0}, {"date": "2018-03-07", "close": 27.21, "volume": 442966.0}, {"date": "2018-03-08", "close": 26.96, "volume": 266695.0}, {"date": "2018-03-09", "close": 27.34, "volume": 430585.0}, {"date": "2018-03-12", "close": 27.18, "volume": 286191.0}, {"date": "2018-03-13", "close": 26.59, "volume": 417484.0}, {"date": "2018-03-14", "close": 26.4, "volume": 493674.0}, {"date": "2018-03-15", "close": 26.14, "volume": 564322.0}, {"date": "2018-03-16", "close": 26.45, "volume": 904907.0}, {"date": "2018-03-19", "close": 26.26, "volume": 321202.0}, {"date": "2018-03-20", "close": 26.5, "volume": 694232.0}, {"date": "2018-03-21", "close": 27.57, "volume": 549772.0}, {"date": "2018-03-22", "close": 26.77, "volume": 376457.0}, {"date": "2018-03-23", "close": 26.33, "volume": 331002.0}, {"date": "2018-03-26", "close": 26.57, "volume": 247696.0}, {"date": "2018-03-27", "close": 26.32, "volume": 378190.0}, {"date": "2018-03-28", "close": 26.16, "volume": 308071.0}, {"date": "2018-03-29", "close": 26.5, "volume": 514060.0}, {"date": "2018-04-02", "close": 26.16, "volume": 319417.0}, {"date": "2018-04-03", "close": 26.71, "volume": 504174.0}, {"date": "2018-04-04", "close": 27.23, "volume": 729597.0}, {"date": "2018-04-05", "close": 28.5, "volume": 1692508.0}, {"date": "2018-04-06", "close": 27.92, "volume": 524188.0}, {"date": "2018-04-09", "close": 27.96, "volume": 412824.0}, {"date": "2018-04-10", "close": 28.41, "volume": 358421.0}, {"date": "2018-04-11", "close": 28.6, "volume": 292252.0}, {"date": "2018-04-12", "close": 29.11, "volume": 288260.0}, {"date": "2018-04-13", "close": 29.42, "volume": 223220.0}, {"date": "2018-04-16", "close": 29.43, "volume": 240040.0}, {"date": "2018-04-17", "close": 29.44, "volume": 241407.0}, {"date": "2018-04-18", "close": 29.81, "volume": 260006.0}, {"date": "2018-04-19", "close": 29.7, "volume": 257985.0}, {"date": "2018-04-20", "close": 29.44, "volume": 189051.0}, {"date": "2018-04-23", "close": 29.68, "volume": 216124.0}, {"date": "2018-04-24", "close": 29.25, "volume": 273075.0}, {"date": "2018-04-25", "close": 29.91, "volume": 364774.0}, {"date": "2018-04-26", "close": 30.1, "volume": 383799.0}, {"date": "2018-04-27", "close": 30.75, "volume": 526611.0}, {"date": "2018-04-30", "close": 31.13, "volume": 415270.0}, {"date": "2018-05-01", "close": 30.6, "volume": 468773.0}, {"date": "2018-05-02", "close": 31.03, "volume": 203638.0}, {"date": "2018-05-03", "close": 30.65, "volume": 189740.0}, {"date": "2018-05-04", "close": 31.03, "volume": 225137.0}, {"date": "2018-05-07", "close": 31.31, "volume": 348963.0}, {"date": "2018-05-08", "close": 31.46, "volume": 223782.0}, {"date": "2018-05-09", "close": 31.9, "volume": 268284.0}, {"date": "2018-05-10", "close": 32.44, "volume": 194841.0}, {"date": "2018-05-11", "close": 32.46, "volume": 156597.0}, {"date": "2018-05-14", "close": 32.99, "volume": 198424.0}, {"date": "2018-05-15", "close": 32.72, "volume": 139138.0}, {"date": "2018-05-16", "close": 32.63, "volume": 251015.0}, {"date": "2018-05-17", "close": 32.75, "volume": 406823.0}, {"date": "2018-05-18", "close": 32.7, "volume": 174704.0}, {"date": "2018-05-21", "close": 32.93, "volume": 46069.0}, {"date": "2018-05-22", "close": 32.79, "volume": 246760.0}, {"date": "2018-05-23", "close": 32.42, "volume": 556154.0}, {"date": "2018-05-24", "close": 32.26, "volume": 211624.0}, {"date": "2018-05-25", "close": 31.59, "volume": 135845.0}, {"date": "2018-05-29", "close": 32.25, "volume": 273827.0}, {"date": "2018-05-30", "close": 33.17, "volume": 215667.0}, {"date": "2018-05-31", "close": 32.67, "volume": 380082.0}, {"date": "2018-06-01", "close": 32.67, "volume": 196999.0}, {"date": "2018-06-04", "close": 32.34, "volume": 208901.0}, {"date": "2018-06-05", "close": 32.08, "volume": 230300.0}, {"date": "2018-06-06", "close": 31.8, "volume": 508778.0}, {"date": "2018-06-07", "close": 32.86, "volume": 382416.0}, {"date": "2018-06-08", "close": 32.84, "volume": 267903.0}, {"date": "2018-06-11", "close": 33.29, "volume": 282434.0}, {"date": "2018-06-12", "close": 32.91, "volume": 1166988.0}, {"date": "2018-06-13", "close": 33.01, "volume": 330606.0}, {"date": "2018-06-14", "close": 32.92, "volume": 290516.0}, {"date": "2018-06-15", "close": 32.92, "volume": 544189.0}, {"date": "2018-06-18", "close": 33.14, "volume": 222819.0}, {"date": "2018-06-19", "close": 32.23, "volume": 342393.0}, {"date": "2018-06-20", "close": 32.58, "volume": 213153.0}, {"date": "2018-06-21", "close": 32.25, "volume": 210784.0}, {"date": "2018-06-22", "close": 32.57, "volume": 370912.0}, {"date": "2018-06-25", "close": 32.08, "volume": 417615.0}, {"date": "2018-06-26", "close": 32.72, "volume": 289540.0}, {"date": "2018-06-27", "close": 32.46, "volume": 272905.0}, {"date": "2018-06-28", "close": 32.62, "volume": 147572.0}, {"date": "2018-06-29", "close": 33.25, "volume": 229450.0}, {"date": "2018-07-02", "close": 32.67, "volume": 128380.0}, {"date": "2018-07-03", "close": 33.0, "volume": 259223.0}, {"date": "2018-07-05", "close": 33.09, "volume": 178021.0}, {"date": "2018-07-06", "close": 33.44, "volume": 330295.0}, {"date": "2018-07-09", "close": 33.5, "volume": 290236.0}, {"date": "2018-07-10", "close": 33.6, "volume": 256275.0}, {"date": "2018-07-11", "close": 33.36, "volume": 448932.0}, {"date": "2018-07-12", "close": 33.73, "volume": 199300.0}, {"date": "2018-07-13", "close": 33.98, "volume": 182933.0}, {"date": "2018-07-16", "close": 33.76, "volume": 273634.0}, {"date": "2018-07-17", "close": 33.36, "volume": 277102.0}, {"date": "2018-07-18", "close": 33.25, "volume": 227912.0}, {"date": "2018-07-19", "close": 32.57, "volume": 414388.0}, {"date": "2018-07-20", "close": 32.55, "volume": 322327.0}, {"date": "2018-07-23", "close": 32.27, "volume": 375916.0}, {"date": "2018-07-24", "close": 32.46, "volume": 254661.0}, {"date": "2018-07-25", "close": 33.18, "volume": 195393.0}, {"date": "2018-07-26", "close": 33.85, "volume": 446510.0}, {"date": "2018-07-27", "close": 33.46, "volume": 426739.0}, {"date": "2018-07-30", "close": 33.84, "volume": 209459.0}, {"date": "2018-07-31", "close": 34.16, "volume": 287200.0}, {"date": "2018-08-01", "close": 33.64, "volume": 213067.0}, {"date": "2018-08-02", "close": 33.09, "volume": 299772.0}, {"date": "2018-08-03", "close": 33.12, "volume": 195618.0}, {"date": "2018-08-06", "close": 33.1, "volume": 95211.0}, {"date": "2018-08-07", "close": 32.69, "volume": 257859.0}, {"date": "2018-08-08", "close": 32.64, "volume": 202547.0}, {"date": "2018-08-09", "close": 32.47, "volume": 226240.0}, {"date": "2018-08-10", "close": 31.93, "volume": 298359.0}, {"date": "2018-08-13", "close": 31.75, "volume": 212313.0}, {"date": "2018-08-14", "close": 32.27, "volume": 174461.0}, {"date": "2018-08-15", "close": 31.09, "volume": 183516.0}, {"date": "2018-08-16", "close": 30.88, "volume": 318693.0}, {"date": "2018-08-17", "close": 30.96, "volume": 142857.0}, {"date": "2018-08-20", "close": 31.11, "volume": 87539.0}, {"date": "2018-08-21", "close": 31.05, "volume": 216584.0}, {"date": "2018-08-22", "close": 31.67, "volume": 254196.0}, {"date": "2018-08-23", "close": 31.63, "volume": 132943.0}, {"date": "2018-08-24", "close": 32.08, "volume": 225442.0}, {"date": "2018-08-27", "close": 32.11, "volume": 176543.0}, {"date": "2018-08-28", "close": 31.59, "volume": 178263.0}, {"date": "2018-08-29", "close": 32.25, "volume": 133129.0}, {"date": "2018-08-30", "close": 31.85, "volume": 184464.0}, {"date": "2018-08-31", "close": 31.21, "volume": 242245.0}, {"date": "2018-09-04", "close": 30.57, "volume": 277232.0}, {"date": "2018-09-05", "close": 30.58, "volume": 230012.0}, {"date": "2018-09-06", "close": 30.38, "volume": 399050.0}, {"date": "2018-09-07", "close": 29.79, "volume": 255196.0}, {"date": "2018-09-10", "close": 29.42, "volume": 165766.0}, {"date": "2018-09-11", "close": 28.97, "volume": 257224.0}, {"date": "2018-09-12", "close": 29.52, "volume": 173257.0}, {"date": "2018-09-13", "close": 29.67, "volume": 203874.0}, {"date": "2018-09-14", "close": 29.88, "volume": 170570.0}, {"date": "2018-09-17", "close": 29.9, "volume": 332167.0}, {"date": "2018-09-18", "close": 30.35, "volume": 158765.0}, {"date": "2018-09-19", "close": 30.43, "volume": 240060.0}, {"date": "2018-09-20", "close": 30.78, "volume": 294017.0}, {"date": "2018-09-21", "close": 31.65, "volume": 319933.0}, {"date": "2018-09-24", "close": 32.65, "volume": 355490.0}, {"date": "2018-09-25", "close": 32.49, "volume": 176613.0}, {"date": "2018-09-26", "close": 32.23, "volume": 280743.0}, {"date": "2018-09-27", "close": 32.69, "volume": 265334.0}, {"date": "2018-09-28", "close": 32.37, "volume": 244662.0}, {"date": "2018-10-01", "close": 33.53, "volume": 183183.0}, {"date": "2018-10-02", "close": 33.28, "volume": 132845.0}, {"date": "2018-10-03", "close": 34.02, "volume": 189992.0}, {"date": "2018-10-04", "close": 33.62, "volume": 209411.0}, {"date": "2018-10-05", "close": 33.68, "volume": 211871.0}, {"date": "2018-10-08", "close": 33.88, "volume": 317455.0}, {"date": "2018-10-09", "close": 34.09, "volume": 344774.0}, {"date": "2018-10-10", "close": 32.85, "volume": 315446.0}, {"date": "2018-10-11", "close": 32.54, "volume": 459341.0}, {"date": "2018-10-12", "close": 32.8, "volume": 417544.0}, {"date": "2018-10-15", "close": 33.55, "volume": 419394.0}, {"date": "2018-10-16", "close": 34.0, "volume": 369750.0}, {"date": "2018-10-17", "close": 33.84, "volume": 175069.0}, {"date": "2018-10-18", "close": 33.03, "volume": 436373.0}, {"date": "2018-10-19", "close": 33.44, "volume": 607363.0}, {"date": "2018-10-22", "close": 33.49, "volume": 426156.0}, {"date": "2018-10-23", "close": 32.63, "volume": 343486.0}, {"date": "2018-10-24", "close": 31.51, "volume": 474108.0}, {"date": "2018-10-25", "close": 32.03, "volume": 391113.0}, {"date": "2018-10-26", "close": 31.74, "volume": 252708.0}, {"date": "2018-10-29", "close": 31.23, "volume": 329649.0}, {"date": "2018-10-30", "close": 31.46, "volume": 293040.0}, {"date": "2018-10-31", "close": 31.24, "volume": 373319.0}, {"date": "2018-11-01", "close": 31.69, "volume": 501783.0}, {"date": "2018-11-02", "close": 32.17, "volume": 465135.0}, {"date": "2018-11-05", "close": 32.25, "volume": 372239.0}, {"date": "2018-11-06", "close": 32.16, "volume": 226451.0}, {"date": "2018-11-07", "close": 31.7, "volume": 330600.0}, {"date": "2018-11-08", "close": 31.73, "volume": 514030.0}, {"date": "2018-11-09", "close": 31.05, "volume": 249022.0}, {"date": "2018-11-12", "close": 31.34, "volume": 419619.0}, {"date": "2018-11-13", "close": 30.66, "volume": 416779.0}, {"date": "2018-11-14", "close": 31.43, "volume": 437663.0}, {"date": "2018-11-15", "close": 31.87, "volume": 332207.0}, {"date": "2018-11-16", "close": 31.89, "volume": 457277.0}, {"date": "2018-11-19", "close": 31.49, "volume": 299046.0}, {"date": "2018-11-20", "close": 29.84, "volume": 282884.0}, {"date": "2018-11-21", "close": 30.41, "volume": 340651.0}, {"date": "2018-11-23", "close": 29.93, "volume": 115041.0}, {"date": "2018-11-26", "close": 30.15, "volume": 241486.0}, {"date": "2018-11-27", "close": 29.99, "volume": 199447.0}, {"date": "2018-11-28", "close": 30.89, "volume": 347045.0}, {"date": "2018-11-29", "close": 30.56, "volume": 572354.0}, {"date": "2018-11-30", "close": 29.84, "volume": 663243.0}, {"date": "2018-12-03", "close": 28.8, "volume": 870989.0}, {"date": "2018-12-04", "close": 28.91, "volume": 516597.0}, {"date": "2018-12-06", "close": 28.29, "volume": 390559.0}, {"date": "2018-12-07", "close": 28.19, "volume": 449453.0}, {"date": "2018-12-10", "close": 27.24, "volume": 342038.0}, {"date": "2018-12-11", "close": 26.72, "volume": 270146.0}, {"date": "2018-12-12", "close": 27.14, "volume": 439290.0}, {"date": "2018-12-13", "close": 26.62, "volume": 427875.0}, {"date": "2018-12-14", "close": 25.96, "volume": 331299.0}, {"date": "2018-12-17", "close": 26.2, "volume": 465407.0}, {"date": "2018-12-18", "close": 25.98, "volume": 376887.0}, {"date": "2018-12-19", "close": 25.92, "volume": 341797.0}, {"date": "2018-12-20", "close": 25.51, "volume": 702833.0}, {"date": "2018-12-21", "close": 25.46, "volume": 737305.0}, {"date": "2018-12-24", "close": 24.68, "volume": 183792.0}, {"date": "2018-12-26", "close": 25.69, "volume": 170360.0}, {"date": "2018-12-27", "close": 25.48, "volume": 319054.0}, {"date": "2018-12-28", "close": 25.6, "volume": 375534.0}, {"date": "2018-12-31", "close": 25.32, "volume": 245810.0}, {"date": "2019-01-02", "close": 25.55, "volume": 386099.0}, {"date": "2019-01-03", "close": 25.26, "volume": 574767.0}, {"date": "2019-01-04", "close": 26.15, "volume": 525544.0}, {"date": "2019-01-07", "close": 26.18, "volume": 532422.0}, {"date": "2019-01-08", "close": 26.53, "volume": 469990.0}, {"date": "2019-01-09", "close": 26.71, "volume": 311271.0}, {"date": "2019-01-10", "close": 26.78, "volume": 442771.0}, {"date": "2019-01-11", "close": 26.65, "volume": 525722.0}, {"date": "2019-01-14", "close": 26.96, "volume": 414169.0}, {"date": "2019-01-15", "close": 27.38, "volume": 501317.0}, {"date": "2019-01-16", "close": 27.6, "volume": 356762.0}, {"date": "2019-01-17", "close": 27.82, "volume": 391757.0}, {"date": "2019-01-18", "close": 28.03, "volume": 442070.0}, {"date": "2019-01-22", "close": 27.33, "volume": 318610.0}, {"date": "2019-01-23", "close": 27.31, "volume": 258106.0}, {"date": "2019-01-24", "close": 27.4, "volume": 405552.0}, {"date": "2019-01-25", "close": 27.89, "volume": 452783.0}, {"date": "2019-01-28", "close": 27.73, "volume": 384207.0}, {"date": "2019-01-29", "close": 27.56, "volume": 435860.0}, {"date": "2019-01-30", "close": 28.33, "volume": 493431.0}, {"date": "2019-01-31", "close": 28.49, "volume": 381485.0}, {"date": "2019-02-01", "close": 27.23, "volume": 521827.0}, {"date": "2019-02-04", "close": 27.79, "volume": 767675.0}, {"date": "2019-02-05", "close": 27.55, "volume": 541473.0}, {"date": "2019-02-06", "close": 27.4, "volume": 496733.0}, {"date": "2019-02-07", "close": 27.11, "volume": 374310.0}, {"date": "2019-02-08", "close": 26.75, "volume": 379735.0}, {"date": "2019-02-11", "close": 26.74, "volume": 290196.0}, {"date": "2019-02-12", "close": 27.03, "volume": 211013.0}, {"date": "2019-02-13", "close": 26.95, "volume": 252696.0}, {"date": "2019-02-14", "close": 26.71, "volume": 470911.0}, {"date": "2019-02-15", "close": 27.33, "volume": 409595.0}, {"date": "2019-02-19", "close": 27.82, "volume": 210211.0}, {"date": "2019-02-20", "close": 27.67, "volume": 229838.0}, {"date": "2019-02-21", "close": 27.25, "volume": 152729.0}, {"date": "2019-02-22", "close": 27.37, "volume": 182188.0}, {"date": "2019-02-25", "close": 27.22, "volume": 194780.0}, {"date": "2019-02-26", "close": 27.06, "volume": 227217.0}, {"date": "2019-02-27", "close": 27.34, "volume": 116265.0}, {"date": "2019-02-28", "close": 27.08, "volume": 269032.0}, {"date": "2019-03-01", "close": 26.7, "volume": 460087.0}, {"date": "2019-03-04", "close": 27.25, "volume": 331851.0}, {"date": "2019-03-05", "close": 27.09, "volume": 393536.0}, {"date": "2019-03-06", "close": 27.17, "volume": 299944.0}, {"date": "2019-03-07", "close": 27.28, "volume": 193770.0}, {"date": "2019-03-08", "close": 27.26, "volume": 407569.0}, {"date": "2019-03-11", "close": 27.07, "volume": 243639.0}, {"date": "2019-03-12", "close": 27.25, "volume": 225298.0}, {"date": "2019-03-13", "close": 27.64, "volume": 376730.0}, {"date": "2019-03-14", "close": 27.62, "volume": 230017.0}, {"date": "2019-03-15", "close": 27.31, "volume": 687323.0}, {"date": "2019-03-18", "close": 27.83, "volume": 220928.0}, {"date": "2019-03-19", "close": 27.57, "volume": 300023.0}, {"date": "2019-03-20", "close": 27.86, "volume": 293432.0}, {"date": "2019-03-21", "close": 27.86, "volume": 236545.0}, {"date": "2019-03-22", "close": 27.16, "volume": 201578.0}, {"date": "2019-03-25", "close": 26.78, "volume": 259685.0}, {"date": "2019-03-26", "close": 27.24, "volume": 331591.0}, {"date": "2019-03-27", "close": 26.87, "volume": 361793.0}, {"date": "2019-03-28", "close": 27.28, "volume": 273015.0}, {"date": "2019-03-29", "close": 27.37, "volume": 335873.0}, {"date": "2019-04-01", "close": 27.49, "volume": 228930.0}, {"date": "2019-04-02", "close": 27.45, "volume": 294293.0}, {"date": "2019-04-03", "close": 27.09, "volume": 302487.0}, {"date": "2019-04-04", "close": 27.04, "volume": 163726.0}, {"date": "2019-04-05", "close": 27.33, "volume": 722422.0}, {"date": "2019-04-08", "close": 28.16, "volume": 513803.0}, {"date": "2019-04-09", "close": 28.12, "volume": 402506.0}, {"date": "2019-04-10", "close": 28.98, "volume": 560143.0}, {"date": "2019-04-11", "close": 28.98, "volume": 557811.0}, {"date": "2019-04-12", "close": 29.06, "volume": 465155.0}, {"date": "2019-04-15", "close": 29.05, "volume": 429605.0}, {"date": "2019-04-16", "close": 29.46, "volume": 354735.0}, {"date": "2019-04-17", "close": 29.51, "volume": 367221.0}, {"date": "2019-04-18", "close": 29.44, "volume": 377550.0}, {"date": "2019-04-22", "close": 29.69, "volume": 292267.0}, {"date": "2019-04-23", "close": 30.08, "volume": 357073.0}, {"date": "2019-04-24", "close": 29.6, "volume": 532099.0}, {"date": "2019-04-25", "close": 29.66, "volume": 472371.0}, {"date": "2019-04-26", "close": 29.13, "volume": 444778.0}, {"date": "2019-04-29", "close": 29.06, "volume": 342882.0}, {"date": "2019-04-30", "close": 29.08, "volume": 301463.0}, {"date": "2019-05-01", "close": 28.75, "volume": 383210.0}, {"date": "2019-05-02", "close": 28.44, "volume": 292252.0}, {"date": "2019-05-03", "close": 28.75, "volume": 322911.0}, {"date": "2019-05-06", "close": 28.66, "volume": 271454.0}, {"date": "2019-05-07", "close": 28.33, "volume": 268680.0}, {"date": "2019-05-08", "close": 28.55, "volume": 425799.0}, {"date": "2019-05-09", "close": 28.53, "volume": 537310.0}, {"date": "2019-05-10", "close": 28.36, "volume": 372339.0}, {"date": "2019-05-13", "close": 27.72, "volume": 325486.0}, {"date": "2019-05-14", "close": 28.02, "volume": 358592.0}, {"date": "2019-05-15", "close": 28.13, "volume": 145880.0}, {"date": "2019-05-16", "close": 28.24, "volume": 141732.0}, {"date": "2019-05-17", "close": 27.98, "volume": 139253.0}, {"date": "2019-05-20", "close": 28.18, "volume": 207816.0}, {"date": "2019-05-21", "close": 28.26, "volume": 162635.0}, {"date": "2019-05-22", "close": 27.96, "volume": 147443.0}, {"date": "2019-05-23", "close": 27.09, "volume": 221543.0}, {"date": "2019-05-24", "close": 27.35, "volume": 237189.0}, {"date": "2019-05-28", "close": 27.25, "volume": 304935.0}, {"date": "2019-05-29", "close": 27.29, "volume": 169967.0}, {"date": "2019-05-30", "close": 27.18, "volume": 251911.0}, {"date": "2019-05-31", "close": 26.73, "volume": 189350.0}, {"date": "2019-06-03", "close": 26.75, "volume": 256902.0}, {"date": "2019-06-04", "close": 26.7, "volume": 249227.0}, {"date": "2019-06-05", "close": 27.03, "volume": 399234.0}, {"date": "2019-06-06", "close": 27.28, "volume": 265172.0}, {"date": "2019-06-07", "close": 27.41, "volume": 272853.0}, {"date": "2019-06-10", "close": 27.36, "volume": 141870.0}, {"date": "2019-06-11", "close": 27.14, "volume": 359403.0}, {"date": "2019-06-12", "close": 27.01, "volume": 246193.0}, {"date": "2019-06-13", "close": 26.98, "volume": 269512.0}, {"date": "2019-06-14", "close": 26.99, "volume": 315387.0}, {"date": "2019-06-17", "close": 27.26, "volume": 134942.0}, {"date": "2019-06-18", "close": 27.43, "volume": 175648.0}, {"date": "2019-06-19", "close": 27.66, "volume": 137305.0}, {"date": "2019-06-20", "close": 28.36, "volume": 201028.0}, {"date": "2019-06-21", "close": 27.83, "volume": 213451.0}, {"date": "2019-06-24", "close": 27.76, "volume": 162646.0}, {"date": "2019-06-25", "close": 27.64, "volume": 140722.0}, {"date": "2019-06-26", "close": 27.91, "volume": 149414.0}, {"date": "2019-06-27", "close": 27.41, "volume": 175030.0}, {"date": "2019-06-28", "close": 27.67, "volume": 299432.0}, {"date": "2019-07-01", "close": 27.54, "volume": 132045.0}, {"date": "2019-07-02", "close": 27.45, "volume": 194242.0}, {"date": "2019-07-03", "close": 27.39, "volume": 181465.0}, {"date": "2019-07-05", "close": 27.49, "volume": 132841.0}, {"date": "2019-07-08", "close": 27.64, "volume": 317222.0}, {"date": "2019-07-09", "close": 27.99, "volume": 190223.0}, {"date": "2019-07-10", "close": 28.18, "volume": 322960.0}, {"date": "2019-07-11", "close": 28.42, "volume": 197880.0}, {"date": "2019-07-12", "close": 28.57, "volume": 530870.0}, {"date": "2019-07-15", "close": 28.55, "volume": 307174.0}, {"date": "2019-07-16", "close": 28.26, "volume": 319314.0}, {"date": "2019-07-17", "close": 27.93, "volume": 180344.0}, {"date": "2019-07-18", "close": 27.74, "volume": 217954.0}, {"date": "2019-07-19", "close": 27.84, "volume": 359001.0}, {"date": "2019-07-22", "close": 28.15, "volume": 300806.0}, {"date": "2019-07-23", "close": 28.23, "volume": 162071.0}, {"date": "2019-07-24", "close": 28.38, "volume": 301873.0}, {"date": "2019-07-25", "close": 27.43, "volume": 366798.0}, {"date": "2019-07-26", "close": 27.31, "volume": 327638.0}, {"date": "2019-07-29", "close": 27.39, "volume": 257224.0}, {"date": "2019-07-30", "close": 27.65, "volume": 170661.0}, {"date": "2019-07-31", "close": 27.39, "volume": 243026.0}, {"date": "2019-08-01", "close": 26.84, "volume": 363839.0}, {"date": "2019-08-02", "close": 25.89, "volume": 610365.0}, {"date": "2019-08-05", "close": 25.03, "volume": 368765.0}, {"date": "2019-08-06", "close": 25.02, "volume": 534271.0}, {"date": "2019-08-07", "close": 24.68, "volume": 289621.0}, {"date": "2019-08-08", "close": 25.01, "volume": 258762.0}, {"date": "2019-08-09", "close": 24.96, "volume": 248771.0}, {"date": "2019-08-12", "close": 24.92, "volume": 216513.0}, {"date": "2019-08-13", "close": 24.96, "volume": 363210.0}, {"date": "2019-08-14", "close": 24.29, "volume": 293892.0}, {"date": "2019-08-15", "close": 24.27, "volume": 268605.0}, {"date": "2019-08-16", "close": 24.62, "volume": 163062.0}, {"date": "2019-08-19", "close": 24.84, "volume": 134755.0}, {"date": "2019-08-20", "close": 24.49, "volume": 173602.0}, {"date": "2019-08-21", "close": 24.58, "volume": 171204.0}, {"date": "2019-08-22", "close": 24.37, "volume": 133005.0}, {"date": "2019-08-23", "close": 23.8, "volume": 241910.0}, {"date": "2019-08-26", "close": 24.05, "volume": 156466.0}, {"date": "2019-08-27", "close": 23.81, "volume": 207311.0}, {"date": "2019-08-28", "close": 24.31, "volume": 132416.0}, {"date": "2019-08-29", "close": 24.51, "volume": 231094.0}, {"date": "2019-08-30", "close": 24.53, "volume": 228649.0}, {"date": "2019-09-03", "close": 24.38, "volume": 288863.0}, {"date": "2019-09-04", "close": 24.81, "volume": 376233.0}, {"date": "2019-09-05", "close": 25.23, "volume": 191997.0}, {"date": "2019-09-06", "close": 25.51, "volume": 118691.0}, {"date": "2019-09-09", "close": 25.9, "volume": 432072.0}, {"date": "2019-09-10", "close": 26.63, "volume": 203733.0}, {"date": "2019-09-11", "close": 26.89, "volume": 328740.0}, {"date": "2019-09-12", "close": 26.59, "volume": 283715.0}, {"date": "2019-09-13", "close": 26.58, "volume": 147127.0}, {"date": "2019-09-16", "close": 27.41, "volume": 321798.0}, {"date": "2019-09-17", "close": 27.59, "volume": 321539.0}, {"date": "2019-09-18", "close": 27.72, "volume": 299014.0}, {"date": "2019-09-19", "close": 27.52, "volume": 170632.0}, {"date": "2019-09-20", "close": 27.25, "volume": 259024.0}, {"date": "2019-09-23", "close": 27.32, "volume": 152230.0}, {"date": "2019-09-24", "close": 26.91, "volume": 204421.0}, {"date": "2019-09-25", "close": 26.69, "volume": 118744.0}, {"date": "2019-09-26", "close": 26.33, "volume": 208715.0}, {"date": "2019-09-27", "close": 26.32, "volume": 114916.0}, {"date": "2019-09-30", "close": 26.03, "volume": 167296.0}, {"date": "2019-10-01", "close": 25.66, "volume": 150595.0}, {"date": "2019-10-02", "close": 25.04, "volume": 168274.0}, {"date": "2019-10-03", "close": 24.72, "volume": 298528.0}, {"date": "2019-10-04", "close": 24.92, "volume": 162981.0}, {"date": "2019-10-07", "close": 24.88, "volume": 248403.0}, {"date": "2019-10-08", "close": 24.1, "volume": 207457.0}, {"date": "2019-10-09", "close": 23.78, "volume": 303360.0}, {"date": "2019-10-10", "close": 23.87, "volume": 157900.0}, {"date": "2019-10-11", "close": 24.5, "volume": 247531.0}, {"date": "2019-10-14", "close": 24.28, "volume": 50457.0}, {"date": "2019-10-15", "close": 24.52, "volume": 193536.0}, {"date": "2019-10-16", "close": 24.45, "volume": 96027.0}, {"date": "2019-10-17", "close": 24.79, "volume": 194725.0}, {"date": "2019-10-18", "close": 24.71, "volume": 265931.0}, {"date": "2019-10-21", "close": 25.21, "volume": 250097.0}, {"date": "2019-10-22", "close": 25.35, "volume": 135372.0}, {"date": "2019-10-23", "close": 25.42, "volume": 205462.0}, {"date": "2019-10-24", "close": 25.19, "volume": 194351.0}, {"date": "2019-10-25", "close": 25.48, "volume": 300112.0}, {"date": "2019-10-28", "close": 25.37, "volume": 167175.0}, {"date": "2019-10-29", "close": 25.31, "volume": 118927.0}, {"date": "2019-10-30", "close": 24.86, "volume": 280584.0}, {"date": "2019-10-31", "close": 24.87, "volume": 294587.0}, {"date": "2019-11-01", "close": 25.24, "volume": 654196.0}, {"date": "2019-11-04", "close": 25.67, "volume": 277290.0}, {"date": "2019-11-05", "close": 26.52, "volume": 511836.0}, {"date": "2019-11-06", "close": 26.39, "volume": 393068.0}, {"date": "2019-11-07", "close": 26.81, "volume": 289366.0}, {"date": "2019-11-08", "close": 26.68, "volume": 146613.0}, {"date": "2019-11-11", "close": 26.79, "volume": 415393.0}, {"date": "2019-11-12", "close": 25.9, "volume": 398009.0}, {"date": "2019-11-13", "close": 25.4, "volume": 284910.0}, {"date": "2019-11-14", "close": 24.98, "volume": 276816.0}, {"date": "2019-11-15", "close": 25.77, "volume": 375566.0}, {"date": "2019-11-18", "close": 25.11, "volume": 145960.0}, {"date": "2019-11-19", "close": 24.85, "volume": 198118.0}, {"date": "2019-11-20", "close": 24.86, "volume": 185374.0}, {"date": "2019-11-21", "close": 25.18, "volume": 140144.0}, {"date": "2019-11-22", "close": 25.01, "volume": 127698.0}, {"date": "2019-11-25", "close": 25.24, "volume": 163175.0}, {"date": "2019-11-26", "close": 25.28, "volume": 210041.0}, {"date": "2019-11-27", "close": 25.51, "volume": 214006.0}, {"date": "2019-11-29", "close": 25.17, "volume": 72069.0}, {"date": "2019-12-02", "close": 24.94, "volume": 170306.0}, {"date": "2019-12-03", "close": 24.12, "volume": 284948.0}, {"date": "2019-12-04", "close": 24.55, "volume": 240962.0}, {"date": "2019-12-05", "close": 24.48, "volume": 173173.0}, {"date": "2019-12-06", "close": 25.18, "volume": 251216.0}, {"date": "2019-12-09", "close": 25.08, "volume": 187078.0}, {"date": "2019-12-10", "close": 25.23, "volume": 235344.0}, {"date": "2019-12-11", "close": 25.22, "volume": 173361.0}, {"date": "2019-12-12", "close": 25.44, "volume": 322509.0}, {"date": "2019-12-13", "close": 25.3, "volume": 211822.0}, {"date": "2019-12-16", "close": 25.32, "volume": 207309.0}, {"date": "2019-12-17", "close": 25.39, "volume": 521248.0}, {"date": "2019-12-18", "close": 25.6, "volume": 634794.0}, {"date": "2019-12-19", "close": 25.99, "volume": 335691.0}, {"date": "2019-12-20", "close": 25.84, "volume": 400751.0}, {"date": "2019-12-23", "close": 26.31, "volume": 325866.0}, {"date": "2019-12-24", "close": 26.26, "volume": 83455.0}, {"date": "2019-12-26", "close": 26.45, "volume": 99512.0}, {"date": "2019-12-27", "close": 26.32, "volume": 261041.0}, {"date": "2019-12-30", "close": 26.41, "volume": 176654.0}, {"date": "2019-12-31", "close": 26.47, "volume": 135316.0}, {"date": "2020-01-02", "close": 26.6, "volume": 140921.0}, {"date": "2020-01-03", "close": 26.55, "volume": 355136.0}, {"date": "2020-01-06", "close": 26.93, "volume": 218351.0}, {"date": "2020-01-07", "close": 26.54, "volume": 150325.0}, {"date": "2020-01-08", "close": 26.6, "volume": 312942.0}, {"date": "2020-01-09", "close": 26.87, "volume": 682787.0}, {"date": "2020-01-10", "close": 26.85, "volume": 221819.0}, {"date": "2020-01-13", "close": 26.87, "volume": 250326.0}, {"date": "2020-01-14", "close": 26.82, "volume": 259247.0}, {"date": "2020-01-15", "close": 26.87, "volume": 184000.0}, {"date": "2020-01-16", "close": 27.34, "volume": 256183.0}, {"date": "2020-01-17", "close": 27.11, "volume": 299078.0}, {"date": "2020-01-21", "close": 26.23, "volume": 464770.0}, {"date": "2020-01-22", "close": 26.05, "volume": 242338.0}, {"date": "2020-01-23", "close": 25.99, "volume": 222256.0}, {"date": "2020-01-24", "close": 25.55, "volume": 246129.0}, {"date": "2020-01-27", "close": 24.7, "volume": 464376.0}, {"date": "2020-01-28", "close": 24.84, "volume": 220570.0}, {"date": "2020-01-29", "close": 24.69, "volume": 236710.0}, {"date": "2020-01-30", "close": 24.42, "volume": 440558.0}, {"date": "2020-01-31", "close": 23.68, "volume": 695771.0}, {"date": "2020-02-03", "close": 23.1, "volume": 563631.0}, {"date": "2020-02-04", "close": 23.18, "volume": 448786.0}, {"date": "2020-02-05", "close": 23.92, "volume": 797159.0}, {"date": "2020-02-06", "close": 23.87, "volume": 254377.0}, {"date": "2020-02-07", "close": 23.49, "volume": 347779.0}, {"date": "2020-02-10", "close": 23.33, "volume": 237689.0}, {"date": "2020-02-11", "close": 23.59, "volume": 302984.0}, {"date": "2020-02-12", "close": 24.13, "volume": 325195.0}, {"date": "2020-02-13", "close": 23.93, "volume": 231984.0}, {"date": "2020-02-14", "close": 24.01, "volume": 203594.0}, {"date": "2020-02-18", "close": 23.92, "volume": 241939.0}, {"date": "2020-02-19", "close": 24.25, "volume": 202754.0}, {"date": "2020-02-20", "close": 24.21, "volume": 278628.0}, {"date": "2020-02-21", "close": 23.91, "volume": 178109.0}, {"date": "2020-02-24", "close": 23.47, "volume": 621999.0}, {"date": "2020-02-25", "close": 23.14, "volume": 615238.0}, {"date": "2020-02-26", "close": 22.21, "volume": 550968.0}, {"date": "2020-02-27", "close": 21.78, "volume": 729118.0}, {"date": "2020-02-28", "close": 21.93, "volume": 1754522.0}, {"date": "2020-03-02", "close": 22.64, "volume": 1437967.0}, {"date": "2020-03-03", "close": 22.26, "volume": 784036.0}, {"date": "2020-03-04", "close": 22.38, "volume": 556641.0}, {"date": "2020-03-05", "close": 21.92, "volume": 532536.0}, {"date": "2020-03-06", "close": 21.05, "volume": 912005.0}, {"date": "2020-03-09", "close": 17.25, "volume": 810789.0}, {"date": "2020-03-10", "close": 17.01, "volume": 1011452.0}, {"date": "2020-03-11", "close": 14.58, "volume": 1171967.0}, {"date": "2020-03-12", "close": 11.96, "volume": 1215587.0}, {"date": "2020-03-13", "close": 12.9, "volume": 855468.0}, {"date": "2020-03-16", "close": 10.88, "volume": 1928559.0}, {"date": "2020-03-17", "close": 8.89, "volume": 2154873.0}, {"date": "2020-03-18", "close": 7.83, "volume": 1884012.0}, {"date": "2020-03-19", "close": 9.04, "volume": 2007491.0}, {"date": "2020-03-20", "close": 9.0, "volume": 3020585.0}, {"date": "2020-03-23", "close": 8.69, "volume": 1918214.0}, {"date": "2020-03-24", "close": 9.82, "volume": 1348532.0}, {"date": "2020-03-25", "close": 10.54, "volume": 1644349.0}, {"date": "2020-03-26", "close": 10.25, "volume": 1751638.0}, {"date": "2020-03-27", "close": 9.47, "volume": 1299674.0}, {"date": "2020-03-30", "close": 10.5, "volume": 1965211.0}, {"date": "2020-03-31", "close": 11.27, "volume": 2525994.0}, {"date": "2020-04-01", "close": 11.01, "volume": 2013797.0}, {"date": "2020-04-02", "close": 12.25, "volume": 1753253.0}, {"date": "2020-04-03", "close": 12.0, "volume": 1270148.0}, {"date": "2020-04-06", "close": 12.18, "volume": 981037.0}, {"date": "2020-04-07", "close": 12.24, "volume": 1211671.0}, {"date": "2020-04-08", "close": 12.91, "volume": 1130774.0}, {"date": "2020-04-09", "close": 12.92, "volume": 1589359.0}, {"date": "2020-04-13", "close": 12.66, "volume": 697597.0}, {"date": "2020-04-14", "close": 12.53, "volume": 1021770.0}, {"date": "2020-04-15", "close": 11.64, "volume": 1069638.0}, {"date": "2020-04-16", "close": 11.24, "volume": 798552.0}, {"date": "2020-04-17", "close": 12.28, "volume": 1100497.0}, {"date": "2020-04-20", "close": 12.12, "volume": 1124316.0}, {"date": "2020-04-21", "close": 12.27, "volume": 1196731.0}, {"date": "2020-04-22", "close": 12.71, "volume": 1301451.0}, {"date": "2020-04-23", "close": 12.96, "volume": 909949.0}, {"date": "2020-04-24", "close": 13.14, "volume": 782553.0}, {"date": "2020-04-27", "close": 13.44, "volume": 1210505.0}, {"date": "2020-04-28", "close": 14.38, "volume": 1062632.0}, {"date": "2020-04-29", "close": 16.32, "volume": 1127466.0}, {"date": "2020-04-30", "close": 16.19, "volume": 1894979.0}, {"date": "2020-05-01", "close": 15.47, "volume": 1556587.0}, {"date": "2020-05-04", "close": 15.65, "volume": 1861582.0}, {"date": "2020-05-05", "close": 15.19, "volume": 1170671.0}, {"date": "2020-05-06", "close": 14.69, "volume": 914414.0}, {"date": "2020-05-07", "close": 14.86, "volume": 917435.0}, {"date": "2020-05-08", "close": 15.26, "volume": 675201.0}, {"date": "2020-05-11", "close": 14.98, "volume": 744175.0}, {"date": "2020-05-12", "close": 14.99, "volume": 676369.0}, {"date": "2020-05-13", "close": 13.99, "volume": 731084.0}, {"date": "2020-05-14", "close": 14.04, "volume": 689010.0}, {"date": "2020-05-15", "close": 14.29, "volume": 696763.0}, {"date": "2020-05-18", "close": 15.45, "volume": 457571.0}, {"date": "2020-05-19", "close": 15.0, "volume": 630478.0}, {"date": "2020-05-20", "close": 15.61, "volume": 1994202.0}, {"date": "2020-05-21", "close": 15.52, "volume": 864775.0}, {"date": "2020-05-22", "close": 15.26, "volume": 557954.0}, {"date": "2020-05-26", "close": 16.14, "volume": 903300.0}, {"date": "2020-05-27", "close": 16.54, "volume": 590766.0}, {"date": "2020-05-28", "close": 16.04, "volume": 519050.0}, {"date": "2020-05-29", "close": 15.62, "volume": 823416.0}, {"date": "2020-06-01", "close": 16.39, "volume": 677481.0}, {"date": "2020-06-02", "close": 16.9, "volume": 713927.0}, {"date": "2020-06-03", "close": 17.14, "volume": 531151.0}, {"date": "2020-06-04", "close": 17.41, "volume": 539594.0}, {"date": "2020-06-05", "close": 18.51, "volume": 1053626.0}, {"date": "2020-06-08", "close": 19.67, "volume": 885742.0}, {"date": "2020-06-09", "close": 19.16, "volume": 548444.0}, {"date": "2020-06-10", "close": 18.3, "volume": 795740.0}, {"date": "2020-06-11", "close": 16.6, "volume": 936476.0}, {"date": "2020-06-12", "close": 17.06, "volume": 383641.0}, {"date": "2020-06-15", "close": 17.3, "volume": 533489.0}, {"date": "2020-06-16", "close": 17.46, "volume": 975798.0}, {"date": "2020-06-17", "close": 16.66, "volume": 1908624.0}, {"date": "2020-06-18", "close": 16.53, "volume": 709823.0}, {"date": "2020-06-19", "close": 16.12, "volume": 1182150.0}, {"date": "2020-06-22", "close": 16.15, "volume": 1987882.0}, {"date": "2020-06-23", "close": 16.45, "volume": 573786.0}, {"date": "2020-06-24", "close": 15.74, "volume": 714835.0}, {"date": "2020-06-25", "close": 15.74, "volume": 1404479.0}, {"date": "2020-06-26", "close": 15.41, "volume": 677246.0}, {"date": "2020-06-29", "close": 15.82, "volume": 508269.0}, {"date": "2020-06-30", "close": 15.61, "volume": 1021524.0}, {"date": "2020-07-01", "close": 15.61, "volume": 389960.0}, {"date": "2020-07-02", "close": 15.89, "volume": 426409.0}, {"date": "2020-07-06", "close": 16.2, "volume": 652577.0}, {"date": "2020-07-07", "close": 15.86, "volume": 465198.0}, {"date": "2020-07-08", "close": 15.45, "volume": 519074.0}, {"date": "2020-07-09", "close": 14.96, "volume": 781773.0}, {"date": "2020-07-10", "close": 15.38, "volume": 415229.0}, {"date": "2020-07-13", "close": 15.44, "volume": 586608.0}, {"date": "2020-07-14", "close": 16.19, "volume": 539265.0}, {"date": "2020-07-15", "close": 16.63, "volume": 372762.0}, {"date": "2020-07-16", "close": 16.43, "volume": 227193.0}, {"date": "2020-07-17", "close": 16.26, "volume": 287457.0}, {"date": "2020-07-20", "close": 15.99, "volume": 434420.0}, {"date": "2020-07-21", "close": 17.41, "volume": 649553.0}, {"date": "2020-07-22", "close": 16.97, "volume": 597545.0}, {"date": "2020-07-23", "close": 16.76, "volume": 542157.0}, {"date": "2020-07-24", "close": 16.7, "volume": 351504.0}, {"date": "2020-07-27", "close": 16.94, "volume": 397901.0}, {"date": "2020-07-28", "close": 16.34, "volume": 393383.0}, {"date": "2020-07-29", "close": 16.81, "volume": 371778.0}, {"date": "2020-07-30", "close": 16.33, "volume": 431039.0}, {"date": "2020-07-31", "close": 15.75, "volume": 577750.0}, {"date": "2020-08-03", "close": 15.75, "volume": 310457.0}, {"date": "2020-08-04", "close": 16.41, "volume": 607615.0}, {"date": "2020-08-05", "close": 16.69, "volume": 528934.0}, {"date": "2020-08-06", "close": 16.55, "volume": 351832.0}, {"date": "2020-08-07", "close": 16.24, "volume": 612086.0}, {"date": "2020-08-10", "close": 16.7, "volume": 440014.0}, {"date": "2020-08-11", "close": 16.89, "volume": 648592.0}, {"date": "2020-08-12", "close": 17.27, "volume": 331999.0}, {"date": "2020-08-13", "close": 17.09, "volume": 583665.0}, {"date": "2020-08-14", "close": 17.04, "volume": 889719.0}, {"date": "2020-08-17", "close": 17.13, "volume": 278417.0}, {"date": "2020-08-18", "close": 16.87, "volume": 273592.0}, {"date": "2020-08-19", "close": 16.69, "volume": 387743.0}, {"date": "2020-08-20", "close": 16.57, "volume": 299035.0}, {"date": "2020-08-21", "close": 16.25, "volume": 583660.0}, {"date": "2020-08-24", "close": 17.02, "volume": 373472.0}, {"date": "2020-08-25", "close": 17.1, "volume": 267405.0}, {"date": "2020-08-26", "close": 16.81, "volume": 382310.0}, {"date": "2020-08-27", "close": 16.71, "volume": 434021.0}, {"date": "2020-08-28", "close": 16.9, "volume": 366496.0}, {"date": "2020-08-31", "close": 16.43, "volume": 583547.0}, {"date": "2020-09-01", "close": 16.54, "volume": 523956.0}, {"date": "2020-09-02", "close": 16.0, "volume": 668280.0}, {"date": "2020-09-03", "close": 15.95, "volume": 420250.0}, {"date": "2020-09-04", "close": 15.99, "volume": 408785.0}, {"date": "2020-09-08", "close": 14.85, "volume": 578905.0}, {"date": "2020-09-09", "close": 15.03, "volume": 435069.0}, {"date": "2020-09-10", "close": 14.53, "volume": 459572.0}, {"date": "2020-09-11", "close": 14.59, "volume": 399649.0}, {"date": "2020-09-14", "close": 14.41, "volume": 479168.0}, {"date": "2020-09-15", "close": 14.4, "volume": 370582.0}, {"date": "2020-09-16", "close": 14.68, "volume": 899470.0}, {"date": "2020-09-17", "close": 14.33, "volume": 484935.0}, {"date": "2020-09-18", "close": 14.01, "volume": 717106.0}, {"date": "2020-09-21", "close": 13.24, "volume": 391283.0}, {"date": "2020-09-22", "close": 13.27, "volume": 236863.0}, {"date": "2020-09-23", "close": 12.63, "volume": 463635.0}, {"date": "2020-09-24", "close": 12.65, "volume": 471588.0}, {"date": "2020-09-25", "close": 12.29, "volume": 428599.0}, {"date": "2020-09-28", "close": 12.48, "volume": 599012.0}, {"date": "2020-09-29", "close": 12.05, "volume": 526516.0}, {"date": "2020-09-30", "close": 11.96, "volume": 547950.0}, {"date": "2020-10-01", "close": 11.54, "volume": 805519.0}, {"date": "2020-10-02", "close": 11.68, "volume": 892466.0}, {"date": "2020-10-05", "close": 11.89, "volume": 883979.0}, {"date": "2020-10-06", "close": 11.82, "volume": 470431.0}, {"date": "2020-10-07", "close": 12.07, "volume": 505849.0}, {"date": "2020-10-08", "close": 12.83, "volume": 520107.0}, {"date": "2020-10-09", "close": 12.6, "volume": 383728.0}, {"date": "2020-10-12", "close": 12.42, "volume": 301385.0}, {"date": "2020-10-13", "close": 12.41, "volume": 399747.0}, {"date": "2020-10-14", "close": 12.44, "volume": 439693.0}, {"date": "2020-10-15", "close": 12.49, "volume": 589178.0}, {"date": "2020-10-16", "close": 12.42, "volume": 400674.0}, {"date": "2020-10-19", "close": 12.49, "volume": 563404.0}, {"date": "2020-10-20", "close": 12.93, "volume": 473386.0}, {"date": "2020-10-21", "close": 12.66, "volume": 568343.0}, {"date": "2020-10-22", "close": 13.18, "volume": 407512.0}, {"date": "2020-10-23", "close": 13.46, "volume": 833634.0}, {"date": "2020-10-26", "close": 13.11, "volume": 584990.0}, {"date": "2020-10-27", "close": 12.97, "volume": 513916.0}, {"date": "2020-10-28", "close": 12.39, "volume": 423629.0}, {"date": "2020-10-29", "close": 12.53, "volume": 589013.0}, {"date": "2020-10-30", "close": 13.33, "volume": 992956.0}, {"date": "2020-11-02", "close": 13.96, "volume": 1072844.0}, {"date": "2020-11-03", "close": 14.38, "volume": 1274327.0}, {"date": "2020-11-04", "close": 14.2, "volume": 534718.0}, {"date": "2020-11-05", "close": 14.25, "volume": 599969.0}, {"date": "2020-11-06", "close": 14.13, "volume": 689399.0}, {"date": "2020-11-09", "close": 16.58, "volume": 867343.0}, {"date": "2020-11-10", "close": 16.92, "volume": 534011.0}, {"date": "2020-11-11", "close": 17.01, "volume": 424783.0}, {"date": "2020-11-12", "close": 16.21, "volume": 407071.0}, {"date": "2020-11-13", "close": 16.1, "volume": 802920.0}, {"date": "2020-11-16", "close": 17.04, "volume": 757639.0}, {"date": "2020-11-17", "close": 17.3, "volume": 1256022.0}, {"date": "2020-11-18", "close": 17.2, "volume": 670585.0}, {"date": "2020-11-19", "close": 17.29, "volume": 743468.0}, {"date": "2020-11-20", "close": 17.24, "volume": 551223.0}, {"date": "2020-11-23", "close": 18.38, "volume": 686343.0}, {"date": "2020-11-24", "close": 19.2, "volume": 480063.0}, {"date": "2020-11-25", "close": 18.7, "volume": 524562.0}, {"date": "2020-11-27", "close": 18.81, "volume": 231301.0}, {"date": "2020-11-30", "close": 17.35, "volume": 491543.0}, {"date": "2020-12-01", "close": 17.7, "volume": 640915.0}, {"date": "2020-12-02", "close": 17.62, "volume": 632675.0}, {"date": "2020-12-03", "close": 18.01, "volume": 399460.0}, {"date": "2020-12-04", "close": 18.99, "volume": 350429.0}, {"date": "2020-12-07", "close": 19.01, "volume": 526478.0}, {"date": "2020-12-08", "close": 19.22, "volume": 353225.0}, {"date": "2020-12-09", "close": 19.33, "volume": 713621.0}, {"date": "2020-12-10", "close": 20.06, "volume": 631877.0}, {"date": "2020-12-11", "close": 19.84, "volume": 467407.0}, {"date": "2020-12-14", "close": 19.2, "volume": 392123.0}, {"date": "2020-12-15", "close": 19.53, "volume": 256171.0}, {"date": "2020-12-16", "close": 19.1, "volume": 281103.0}, {"date": "2020-12-17", "close": 19.17, "volume": 332760.0}, {"date": "2020-12-18", "close": 19.16, "volume": 389475.0}, {"date": "2020-12-21", "close": 18.55, "volume": 417440.0}, {"date": "2020-12-22", "close": 18.26, "volume": 260451.0}, {"date": "2020-12-23", "close": 19.09, "volume": 317639.0}, {"date": "2020-12-24", "close": 19.09, "volume": 130248.0}, {"date": "2020-12-28", "close": 18.95, "volume": 155332.0}, {"date": "2020-12-29", "close": 19.1, "volume": 325103.0}, {"date": "2020-12-30", "close": 19.33, "volume": 362333.0}, {"date": "2020-12-31", "close": 19.03, "volume": 480240.0}, {"date": "2021-01-04", "close": 19.36, "volume": 534336.0}, {"date": "2021-01-05", "close": 21.05, "volume": 716417.0}, {"date": "2021-01-06", "close": 21.66, "volume": 824938.0}, {"date": "2021-01-07", "close": 22.01, "volume": 393512.0}, {"date": "2021-01-08", "close": 21.78, "volume": 647406.0}, {"date": "2021-01-11", "close": 21.6, "volume": 273812.0}, {"date": "2021-01-12", "close": 21.73, "volume": 587254.0}, {"date": "2021-01-13", "close": 21.31, "volume": 284070.0}, {"date": "2021-01-14", "close": 22.07, "volume": 562437.0}, {"date": "2021-01-15", "close": 21.02, "volume": 260382.0}, {"date": "2021-01-19", "close": 21.16, "volume": 365297.0}, {"date": "2021-01-20", "close": 21.22, "volume": 352195.0}, {"date": "2021-01-21", "close": 20.71, "volume": 192190.0}, {"date": "2021-01-22", "close": 20.15, "volume": 263694.0}, {"date": "2021-01-25", "close": 20.34, "volume": 271262.0}, {"date": "2021-01-26", "close": 19.37, "volume": 505887.0}, {"date": "2021-01-27", "close": 19.1, "volume": 512669.0}, {"date": "2021-01-28", "close": 19.43, "volume": 534773.0}, {"date": "2021-01-29", "close": 19.02, "volume": 520739.0}, {"date": "2021-02-01", "close": 19.57, "volume": 386859.0}, {"date": "2021-02-02", "close": 18.92, "volume": 834875.0}, {"date": "2021-02-03", "close": 19.85, "volume": 439853.0}, {"date": "2021-02-04", "close": 20.25, "volume": 945380.0}, {"date": "2021-02-05", "close": 20.23, "volume": 368109.0}, {"date": "2021-02-08", "close": 20.38, "volume": 411954.0}, {"date": "2021-02-09", "close": 20.18, "volume": 309128.0}, {"date": "2021-02-10", "close": 20.49, "volume": 578839.0}, {"date": "2021-02-11", "close": 20.1, "volume": 826539.0}, {"date": "2021-02-12", "close": 20.29, "volume": 757867.0}, {"date": "2021-02-16", "close": 20.99, "volume": 552149.0}, {"date": "2021-02-17", "close": 21.02, "volume": 362698.0}, {"date": "2021-02-18", "close": 20.6, "volume": 314080.0}, {"date": "2021-02-19", "close": 21.12, "volume": 518481.0}, {"date": "2021-02-22", "close": 22.64, "volume": 1026597.0}, {"date": "2021-02-23", "close": 22.66, "volume": 454555.0}, {"date": "2021-02-24", "close": 23.2, "volume": 524063.0}, {"date": "2021-02-25", "close": 22.67, "volume": 399095.0}, {"date": "2021-02-26", "close": 21.96, "volume": 470924.0}, {"date": "2021-03-01", "close": 22.05, "volume": 568374.0}, {"date": "2021-03-02", "close": 22.13, "volume": 609640.0}, {"date": "2021-03-03", "close": 22.72, "volume": 668863.0}, {"date": "2021-03-04", "close": 22.99, "volume": 1078708.0}, {"date": "2021-03-05", "close": 23.67, "volume": 660372.0}, {"date": "2021-03-08", "close": 24.16, "volume": 754921.0}, {"date": "2021-03-09", "close": 24.54, "volume": 887737.0}, {"date": "2021-03-10", "close": 25.2, "volume": 529732.0}, {"date": "2021-03-11", "close": 25.55, "volume": 538050.0}, {"date": "2021-03-12", "close": 25.84, "volume": 583241.0}, {"date": "2021-03-15", "close": 25.37, "volume": 580455.0}, {"date": "2021-03-16", "close": 24.66, "volume": 1083485.0}, {"date": "2021-03-17", "close": 24.82, "volume": 692881.0}, {"date": "2021-03-18", "close": 23.68, "volume": 641630.0}, {"date": "2021-03-19", "close": 23.84, "volume": 768422.0}, {"date": "2021-03-22", "close": 23.48, "volume": 411058.0}, {"date": "2021-03-23", "close": 22.75, "volume": 1740124.0}, {"date": "2021-03-24", "close": 24.03, "volume": 1118169.0}, {"date": "2021-03-25", "close": 24.26, "volume": 988517.0}, {"date": "2021-03-26", "close": 24.68, "volume": 622814.0}, {"date": "2021-03-29", "close": 24.71, "volume": 1036179.0}, {"date": "2021-03-30", "close": 24.66, "volume": 402390.0}, {"date": "2021-03-31", "close": 24.18, "volume": 454053.0}, {"date": "2021-04-01", "close": 25.2, "volume": 711727.0}, {"date": "2021-04-05", "close": 24.82, "volume": 904412.0}, {"date": "2021-04-06", "close": 25.02, "volume": 531887.0}, {"date": "2021-04-07", "close": 25.11, "volume": 460995.0}, {"date": "2021-04-08", "close": 25.12, "volume": 644851.0}, {"date": "2021-04-09", "close": 24.72, "volume": 406112.0}, {"date": "2021-04-12", "close": 25.44, "volume": 731272.0}, {"date": "2021-04-13", "close": 25.27, "volume": 542729.0}, {"date": "2021-04-14", "close": 25.78, "volume": 851606.0}, {"date": "2021-04-15", "close": 25.57, "volume": 375329.0}, {"date": "2021-04-16", "close": 25.54, "volume": 491271.0}, {"date": "2021-04-19", "close": 25.37, "volume": 334850.0}, {"date": "2021-04-20", "close": 24.82, "volume": 545066.0}, {"date": "2021-04-21", "close": 25.51, "volume": 400113.0}, {"date": "2021-04-22", "close": 24.97, "volume": 388667.0}, {"date": "2021-04-23", "close": 25.5, "volume": 433539.0}, {"date": "2021-04-26", "close": 25.54, "volume": 480655.0}, {"date": "2021-04-27", "close": 25.88, "volume": 264995.0}, {"date": "2021-04-28", "close": 27.01, "volume": 585137.0}, {"date": "2021-04-29", "close": 27.64, "volume": 579155.0}, {"date": "2021-04-30", "close": 28.95, "volume": 2177049.0}, {"date": "2021-05-03", "close": 30.51, "volume": 1555011.0}, {"date": "2021-05-04", "close": 29.76, "volume": 1095570.0}, {"date": "2021-05-05", "close": 30.48, "volume": 1087256.0}, {"date": "2021-05-06", "close": 31.06, "volume": 980546.0}, {"date": "2021-05-07", "close": 31.36, "volume": 1715130.0}, {"date": "2021-05-10", "close": 31.01, "volume": 945225.0}, {"date": "2021-05-11", "close": 30.99, "volume": 1506821.0}, {"date": "2021-05-12", "close": 31.12, "volume": 1159398.0}, {"date": "2021-05-13", "close": 31.58, "volume": 1141681.0}, {"date": "2021-05-14", "close": 32.05, "volume": 468483.0}, {"date": "2021-05-17", "close": 33.05, "volume": 880346.0}, {"date": "2021-05-18", "close": 32.65, "volume": 446028.0}, {"date": "2021-05-19", "close": 31.53, "volume": 567090.0}, {"date": "2021-05-20", "close": 32.06, "volume": 629963.0}, {"date": "2021-05-21", "close": 32.36, "volume": 641025.0}, {"date": "2021-05-24", "close": 32.36, "volume": 403888.0}, {"date": "2021-05-25", "close": 32.14, "volume": 634962.0}, {"date": "2021-05-26", "close": 32.61, "volume": 627834.0}, {"date": "2021-05-27", "close": 33.22, "volume": 469761.0}, {"date": "2021-05-28", "close": 33.0, "volume": 473085.0}, {"date": "2021-06-01", "close": 34.4, "volume": 755876.0}, {"date": "2021-06-02", "close": 34.04, "volume": 958141.0}, {"date": "2021-06-03", "close": 33.73, "volume": 685464.0}, {"date": "2021-06-04", "close": 34.07, "volume": 486259.0}, {"date": "2021-06-07", "close": 34.26, "volume": 341203.0}, {"date": "2021-06-08", "close": 33.9, "volume": 550800.0}, {"date": "2021-06-09", "close": 34.11, "volume": 473974.0}, {"date": "2021-06-10", "close": 34.53, "volume": 753608.0}, {"date": "2021-06-11", "close": 33.95, "volume": 544961.0}, {"date": "2021-06-14", "close": 33.77, "volume": 636140.0}, {"date": "2021-06-15", "close": 34.21, "volume": 383508.0}, {"date": "2021-06-16", "close": 33.87, "volume": 558617.0}, {"date": "2021-06-17", "close": 31.88, "volume": 772462.0}, {"date": "2021-06-18", "close": 31.27, "volume": 1018592.0}, {"date": "2021-06-21", "close": 32.57, "volume": 544345.0}, {"date": "2021-06-22", "close": 32.44, "volume": 827704.0}, {"date": "2021-06-23", "close": 32.43, "volume": 536415.0}, {"date": "2021-06-24", "close": 32.47, "volume": 659056.0}, {"date": "2021-06-25", "close": 32.28, "volume": 521394.0}, {"date": "2021-06-28", "close": 30.61, "volume": 810158.0}, {"date": "2021-06-29", "close": 30.11, "volume": 463091.0}, {"date": "2021-06-30", "close": 30.4, "volume": 661694.0}, {"date": "2021-07-01", "close": 31.3, "volume": 489856.0}, {"date": "2021-07-02", "close": 30.89, "volume": 561639.0}, {"date": "2021-07-06", "close": 29.89, "volume": 812070.0}, {"date": "2021-07-07", "close": 29.49, "volume": 408274.0}, {"date": "2021-07-08", "close": 28.4, "volume": 1166386.0}, {"date": "2021-07-09", "close": 29.28, "volume": 854509.0}, {"date": "2021-07-12", "close": 28.77, "volume": 457248.0}, {"date": "2021-07-13", "close": 28.65, "volume": 340924.0}, {"date": "2021-07-14", "close": 28.42, "volume": 540466.0}, {"date": "2021-07-15", "close": 27.87, "volume": 497704.0}, {"date": "2021-07-16", "close": 27.31, "volume": 663265.0}, {"date": "2021-07-19", "close": 26.24, "volume": 639317.0}, {"date": "2021-07-20", "close": 26.54, "volume": 315592.0}, {"date": "2021-07-21", "close": 26.98, "volume": 645135.0}, {"date": "2021-07-22", "close": 27.16, "volume": 857535.0}, {"date": "2021-07-23", "close": 27.09, "volume": 237166.0}, {"date": "2021-07-26", "close": 27.39, "volume": 252384.0}, {"date": "2021-07-27", "close": 26.66, "volume": 360015.0}, {"date": "2021-07-28", "close": 27.2, "volume": 324014.0}, {"date": "2021-07-29", "close": 27.97, "volume": 617128.0}, {"date": "2021-07-30", "close": 27.38, "volume": 1018525.0}, {"date": "2021-08-02", "close": 27.34, "volume": 195631.0}, {"date": "2021-08-03", "close": 27.86, "volume": 665703.0}, {"date": "2021-08-04", "close": 26.48, "volume": 554923.0}, {"date": "2021-08-05", "close": 27.02, "volume": 274852.0}, {"date": "2021-08-06", "close": 27.18, "volume": 225275.0}, {"date": "2021-08-09", "close": 26.77, "volume": 226911.0}, {"date": "2021-08-10", "close": 27.49, "volume": 233684.0}, {"date": "2021-08-11", "close": 27.71, "volume": 280683.0}, {"date": "2021-08-12", "close": 27.61, "volume": 308725.0}, {"date": "2021-08-13", "close": 27.28, "volume": 296582.0}, {"date": "2021-08-16", "close": 26.42, "volume": 392671.0}, {"date": "2021-08-17", "close": 25.88, "volume": 305348.0}, {"date": "2021-08-18", "close": 25.46, "volume": 263348.0}, {"date": "2021-08-19", "close": 24.48, "volume": 543656.0}, {"date": "2021-08-20", "close": 24.74, "volume": 438899.0}, {"date": "2021-08-23", "close": 25.78, "volume": 427265.0}, {"date": "2021-08-24", "close": 26.14, "volume": 303540.0}, {"date": "2021-08-25", "close": 26.31, "volume": 351579.0}, {"date": "2021-08-26", "close": 26.11, "volume": 542525.0}, {"date": "2021-08-27", "close": 26.82, "volume": 378948.0}, {"date": "2021-08-30", "close": 26.4, "volume": 284513.0}, {"date": "2021-08-31", "close": 26.39, "volume": 267417.0}, {"date": "2021-09-01", "close": 26.36, "volume": 354089.0}, {"date": "2021-09-02", "close": 27.41, "volume": 509884.0}, {"date": "2021-09-03", "close": 27.35, "volume": 273887.0}, {"date": "2021-09-07", "close": 26.83, "volume": 319126.0}, {"date": "2021-09-08", "close": 26.64, "volume": 286531.0}, {"date": "2021-09-09", "close": 26.94, "volume": 323600.0}, {"date": "2021-09-10", "close": 26.85, "volume": 209691.0}, {"date": "2021-09-13", "close": 28.3, "volume": 431282.0}, {"date": "2021-09-14", "close": 27.83, "volume": 433224.0}, {"date": "2021-09-15", "close": 28.61, "volume": 316931.0}, {"date": "2021-09-16", "close": 27.96, "volume": 293479.0}, {"date": "2021-09-17", "close": 27.12, "volume": 828534.0}, {"date": "2021-09-20", "close": 26.52, "volume": 573159.0}, {"date": "2021-09-21", "close": 27.45, "volume": 683268.0}, {"date": "2021-09-22", "close": 28.96, "volume": 423385.0}, {"date": "2021-09-23", "close": 29.71, "volume": 364797.0}, {"date": "2021-09-24", "close": 30.07, "volume": 239707.0}, {"date": "2021-09-27", "close": 30.75, "volume": 403708.0}, {"date": "2021-09-28", "close": 30.84, "volume": 372722.0}, {"date": "2021-09-29", "close": 31.47, "volume": 382130.0}, {"date": "2021-09-30", "close": 31.56, "volume": 292393.0}, {"date": "2021-10-01", "close": 32.51, "volume": 281503.0}, {"date": "2021-10-04", "close": 33.09, "volume": 317646.0}, {"date": "2021-10-05", "close": 33.2, "volume": 245327.0}, {"date": "2021-10-06", "close": 32.64, "volume": 201468.0}, {"date": "2021-10-07", "close": 33.31, "volume": 310640.0}, {"date": "2021-10-08", "close": 34.21, "volume": 475118.0}, {"date": "2021-10-11", "close": 34.35, "volume": 119957.0}, {"date": "2021-10-12", "close": 34.13, "volume": 621664.0}, {"date": "2021-10-13", "close": 33.88, "volume": 609524.0}, {"date": "2021-10-14", "close": 34.18, "volume": 933461.0}, {"date": "2021-10-15", "close": 34.63, "volume": 925667.0}, {"date": "2021-10-18", "close": 34.4, "volume": 711747.0}, {"date": "2021-10-19", "close": 34.33, "volume": 919943.0}, {"date": "2021-10-20", "close": 34.9, "volume": 321033.0}, {"date": "2021-10-21", "close": 34.37, "volume": 326262.0}, {"date": "2021-10-22", "close": 34.92, "volume": 427920.0}, {"date": "2021-10-25", "close": 36.05, "volume": 634500.0}, {"date": "2021-10-26", "close": 36.27, "volume": 433666.0}, {"date": "2021-10-27", "close": 35.37, "volume": 427256.0}, {"date": "2021-10-28", "close": 36.57, "volume": 491041.0}, {"date": "2021-10-29", "close": 33.88, "volume": 1215806.0}, {"date": "2021-11-01", "close": 35.28, "volume": 693397.0}, {"date": "2021-11-02", "close": 34.88, "volume": 293603.0}, {"date": "2021-11-03", "close": 33.64, "volume": 467674.0}, {"date": "2021-11-04", "close": 33.03, "volume": 611077.0}, {"date": "2021-11-05", "close": 33.93, "volume": 456705.0}, {"date": "2021-11-08", "close": 34.29, "volume": 414609.0}, {"date": "2021-11-09", "close": 34.79, "volume": 485813.0}, {"date": "2021-11-10", "close": 34.29, "volume": 294437.0}, {"date": "2021-11-11", "close": 33.91, "volume": 317469.0}, {"date": "2021-11-12", "close": 34.92, "volume": 632882.0}, {"date": "2021-11-15", "close": 35.44, "volume": 334775.0}, {"date": "2021-11-16", "close": 35.69, "volume": 377292.0}, {"date": "2021-11-17", "close": 35.23, "volume": 440239.0}, {"date": "2021-11-18", "close": 34.86, "volume": 433311.0}, {"date": "2021-11-19", "close": 33.82, "volume": 341373.0}, {"date": "2021-11-22", "close": 33.96, "volume": 341469.0}, {"date": "2021-11-23", "close": 34.77, "volume": 476099.0}, {"date": "2021-11-24", "close": 35.12, "volume": 277694.0}, {"date": "2021-11-26", "close": 32.86, "volume": 512757.0}, {"date": "2021-11-29", "close": 33.63, "volume": 374777.0}, {"date": "2021-11-30", "close": 33.09, "volume": 459722.0}, {"date": "2021-12-01", "close": 32.9, "volume": 512414.0}, {"date": "2021-12-02", "close": 34.2, "volume": 640156.0}, {"date": "2021-12-03", "close": 33.59, "volume": 431411.0}, {"date": "2021-12-06", "close": 34.52, "volume": 247948.0}, {"date": "2021-12-07", "close": 35.19, "volume": 261090.0}, {"date": "2021-12-08", "close": 35.2, "volume": 306550.0}, {"date": "2021-12-09", "close": 34.76, "volume": 205516.0}, {"date": "2021-12-10", "close": 34.92, "volume": 164967.0}, {"date": "2021-12-13", "close": 33.38, "volume": 261578.0}, {"date": "2021-12-14", "close": 33.09, "volume": 244316.0}, {"date": "2021-12-15", "close": 33.19, "volume": 188404.0}, {"date": "2021-12-16", "close": 33.59, "volume": 220869.0}, {"date": "2021-12-17", "close": 32.9, "volume": 588601.0}, {"date": "2021-12-20", "close": 32.91, "volume": 209934.0}, {"date": "2021-12-21", "close": 34.45, "volume": 331439.0}, {"date": "2021-12-22", "close": 35.23, "volume": 399863.0}, {"date": "2021-12-23", "close": 35.3, "volume": 291134.0}, {"date": "2021-12-27", "close": 36.25, "volume": 112651.0}, {"date": "2021-12-28", "close": 35.52, "volume": 146797.0}, {"date": "2021-12-29", "close": 35.4, "volume": 240712.0}, {"date": "2021-12-30", "close": 35.18, "volume": 163619.0}, {"date": "2021-12-31", "close": 36.1, "volume": 338918.0}, {"date": "2022-01-03", "close": 36.59, "volume": 154063.0}, {"date": "2022-01-04", "close": 37.09, "volume": 496942.0}, {"date": "2022-01-05", "close": 36.45, "volume": 545307.0}, {"date": "2022-01-06", "close": 37.76, "volume": 561231.0}, {"date": "2022-01-07", "close": 38.48, "volume": 537313.0}, {"date": "2022-01-10", "close": 38.46, "volume": 427235.0}, {"date": "2022-01-11", "close": 38.98, "volume": 386051.0}, {"date": "2022-01-12", "close": 39.48, "volume": 535436.0}, {"date": "2022-01-13", "close": 39.86, "volume": 462974.0}, {"date": "2022-01-14", "close": 40.58, "volume": 372221.0}, {"date": "2022-01-18", "close": 40.76, "volume": 912927.0}, {"date": "2022-01-19", "close": 41.23, "volume": 345877.0}, {"date": "2022-01-20", "close": 41.39, "volume": 392341.0}, {"date": "2022-01-21", "close": 40.21, "volume": 341027.0}, {"date": "2022-01-24", "close": 40.07, "volume": 923337.0}, {"date": "2022-01-25", "close": 41.03, "volume": 899857.0}, {"date": "2022-01-26", "close": 41.08, "volume": 563104.0}, {"date": "2022-01-27", "close": 41.34, "volume": 370468.0}, {"date": "2022-01-28", "close": 40.71, "volume": 422415.0}, {"date": "2022-01-31", "close": 40.92, "volume": 540624.0}, {"date": "2022-02-01", "close": 43.26, "volume": 850469.0}, {"date": "2022-02-02", "close": 43.03, "volume": 557335.0}, {"date": "2022-02-03", "close": 43.05, "volume": 517388.0}, {"date": "2022-02-04", "close": 43.01, "volume": 452155.0}, {"date": "2022-02-07", "close": 43.93, "volume": 521020.0}, {"date": "2022-02-08", "close": 43.23, "volume": 783583.0}, {"date": "2022-02-09", "close": 43.34, "volume": 344086.0}, {"date": "2022-02-10", "close": 43.25, "volume": 264632.0}, {"date": "2022-02-11", "close": 44.95, "volume": 619869.0}, {"date": "2022-02-14", "close": 44.17, "volume": 615865.0}, {"date": "2022-02-15", "close": 43.78, "volume": 439738.0}, {"date": "2022-02-16", "close": 43.85, "volume": 391821.0}, {"date": "2022-02-17", "close": 44.18, "volume": 396001.0}, {"date": "2022-02-18", "close": 43.43, "volume": 284319.0}, {"date": "2022-02-22", "close": 43.07, "volume": 289003.0}, {"date": "2022-02-23", "close": 43.38, "volume": 317299.0}, {"date": "2022-02-24", "close": 43.0, "volume": 483715.0}, {"date": "2022-02-25", "close": 43.85, "volume": 239685.0}, {"date": "2022-02-28", "close": 44.84, "volume": 638563.0}, {"date": "2022-03-01", "close": 44.79, "volume": 501840.0}, {"date": "2022-03-02", "close": 45.79, "volume": 457767.0}, {"date": "2022-03-03", "close": 45.08, "volume": 480411.0}, {"date": "2022-03-04", "close": 46.12, "volume": 408088.0}, {"date": "2022-03-07", "close": 45.99, "volume": 1078362.0}, {"date": "2022-03-08", "close": 44.88, "volume": 1618340.0}, {"date": "2022-03-09", "close": 44.86, "volume": 662748.0}, {"date": "2022-03-10", "close": 44.44, "volume": 739290.0}, {"date": "2022-03-11", "close": 45.28, "volume": 512534.0}, {"date": "2022-03-14", "close": 43.53, "volume": 391792.0}, {"date": "2022-03-15", "close": 42.41, "volume": 687537.0}, {"date": "2022-03-16", "close": 42.07, "volume": 338116.0}, {"date": "2022-03-17", "close": 42.93, "volume": 492609.0}, {"date": "2022-03-18", "close": 42.94, "volume": 572698.0}, {"date": "2022-03-21", "close": 44.22, "volume": 543341.0}, {"date": "2022-03-22", "close": 44.59, "volume": 317379.0}, {"date": "2022-03-23", "close": 45.78, "volume": 569131.0}, {"date": "2022-03-24", "close": 45.37, "volume": 448984.0}, {"date": "2022-03-25", "close": 47.35, "volume": 520505.0}, {"date": "2022-03-28", "close": 47.16, "volume": 776848.0}, {"date": "2022-03-29", "close": 47.1, "volume": 766778.0}, {"date": "2022-03-30", "close": 48.22, "volume": 459620.0}, {"date": "2022-03-31", "close": 48.32, "volume": 593215.0}, {"date": "2022-04-01", "close": 49.16, "volume": 406654.0}, {"date": "2022-04-04", "close": 50.24, "volume": 328571.0}, {"date": "2022-04-05", "close": 49.67, "volume": 254014.0}, {"date": "2022-04-06", "close": 49.04, "volume": 368678.0}, {"date": "2022-04-07", "close": 49.65, "volume": 246545.0}, {"date": "2022-04-08", "close": 51.11, "volume": 349882.0}, {"date": "2022-04-11", "close": 50.14, "volume": 629804.0}, {"date": "2022-04-12", "close": 51.2, "volume": 388143.0}, {"date": "2022-04-13", "close": 51.04, "volume": 538982.0}, {"date": "2022-04-14", "close": 50.81, "volume": 311368.0}, {"date": "2022-04-18", "close": 51.63, "volume": 299403.0}, {"date": "2022-04-19", "close": 50.5, "volume": 346223.0}, {"date": "2022-04-20", "close": 51.64, "volume": 604883.0}, {"date": "2022-04-21", "close": 49.6, "volume": 750826.0}, {"date": "2022-04-22", "close": 48.18, "volume": 540991.0}, {"date": "2022-04-25", "close": 46.64, "volume": 848359.0}, {"date": "2022-04-26", "close": 46.9, "volume": 473546.0}, {"date": "2022-04-27", "close": 48.76, "volume": 925407.0}, {"date": "2022-04-28", "close": 50.08, "volume": 1494045.0}, {"date": "2022-04-29", "close": 50.14, "volume": 1875295.0}, {"date": "2022-05-02", "close": 50.69, "volume": 1298158.0}, {"date": "2022-05-03", "close": 53.07, "volume": 777006.0}, {"date": "2022-05-04", "close": 53.13, "volume": 856558.0}, {"date": "2022-05-05", "close": 52.51, "volume": 700503.0}, {"date": "2022-05-06", "close": 52.76, "volume": 566413.0}, {"date": "2022-05-09", "close": 48.77, "volume": 758980.0}, {"date": "2022-05-10", "close": 48.29, "volume": 747285.0}, {"date": "2022-05-11", "close": 47.82, "volume": 562990.0}, {"date": "2022-05-12", "close": 47.5, "volume": 738201.0}, {"date": "2022-05-13", "close": 49.77, "volume": 818384.0}, {"date": "2022-05-16", "close": 50.71, "volume": 577715.0}, {"date": "2022-05-17", "close": 50.74, "volume": 420611.0}, {"date": "2022-05-18", "close": 50.06, "volume": 573148.0}, {"date": "2022-05-19", "close": 50.96, "volume": 440546.0}, {"date": "2022-05-20", "close": 52.03, "volume": 501582.0}, {"date": "2022-05-23", "close": 53.23, "volume": 466318.0}, {"date": "2022-05-24", "close": 52.7, "volume": 543026.0}, {"date": "2022-05-25", "close": 53.63, "volume": 358010.0}, {"date": "2022-05-26", "close": 54.1, "volume": 430771.0}, {"date": "2022-05-27", "close": 55.91, "volume": 621192.0}, {"date": "2022-05-31", "close": 55.45, "volume": 727502.0}, {"date": "2022-06-01", "close": 55.81, "volume": 504889.0}, {"date": "2022-06-02", "close": 55.05, "volume": 803262.0}, {"date": "2022-06-03", "close": 55.42, "volume": 991819.0}, {"date": "2022-06-06", "close": 55.75, "volume": 799907.0}, {"date": "2022-06-07", "close": 57.28, "volume": 716887.0}, {"date": "2022-06-08", "close": 57.76, "volume": 783403.0}, {"date": "2022-06-09", "close": 56.25, "volume": 440559.0}, {"date": "2022-06-10", "close": 54.16, "volume": 651958.0}, {"date": "2022-06-13", "close": 54.24, "volume": 1435429.0}, {"date": "2022-06-14", "close": 53.25, "volume": 642612.0}, {"date": "2022-06-15", "close": 52.54, "volume": 601928.0}, {"date": "2022-06-16", "close": 50.72, "volume": 1021203.0}, {"date": "2022-06-17", "close": 48.5, "volume": 1468174.0}, {"date": "2022-06-21", "close": 50.42, "volume": 638135.0}, {"date": "2022-06-22", "close": 48.0, "volume": 534932.0}, {"date": "2022-06-23", "close": 44.81, "volume": 1093810.0}, {"date": "2022-06-24", "close": 46.87, "volume": 787455.0}, {"date": "2022-06-27", "close": 48.37, "volume": 479075.0}, {"date": "2022-06-28", "close": 49.29, "volume": 718430.0}, {"date": "2022-06-29", "close": 47.49, "volume": 512445.0}, {"date": "2022-06-30", "close": 47.19, "volume": 412894.0}, {"date": "2022-07-01", "close": 47.19, "volume": 465905.0}, {"date": "2022-07-05", "close": 44.54, "volume": 859280.0}, {"date": "2022-07-06", "close": 42.56, "volume": 1207235.0}, {"date": "2022-07-07", "close": 44.2, "volume": 1046432.0}, {"date": "2022-07-08", "close": 44.36, "volume": 643055.0}, {"date": "2022-07-11", "close": 43.63, "volume": 548660.0}, {"date": "2022-07-12", "close": 42.66, "volume": 898149.0}, {"date": "2022-07-13", "close": 42.41, "volume": 702282.0}, {"date": "2022-07-14", "close": 40.62, "volume": 1116890.0}, {"date": "2022-07-15", "close": 41.72, "volume": 1076311.0}, {"date": "2022-07-18", "close": 42.57, "volume": 764939.0}, {"date": "2022-07-19", "close": 44.98, "volume": 911743.0}, {"date": "2022-07-20", "close": 45.27, "volume": 631330.0}, {"date": "2022-07-21", "close": 44.1, "volume": 548770.0}, {"date": "2022-07-22", "close": 43.15, "volume": 495104.0}, {"date": "2022-07-25", "close": 44.5, "volume": 529109.0}, {"date": "2022-07-26", "close": 44.33, "volume": 339999.0}, {"date": "2022-07-27", "close": 45.44, "volume": 461605.0}, {"date": "2022-07-28", "close": 46.11, "volume": 732143.0}, {"date": "2022-07-29", "close": 47.98, "volume": 1001190.0}, {"date": "2022-08-01", "close": 47.17, "volume": 523146.0}, {"date": "2022-08-02", "close": 46.03, "volume": 835652.0}, {"date": "2022-08-03", "close": 44.42, "volume": 1065474.0}, {"date": "2022-08-04", "close": 41.85, "volume": 1840338.0}, {"date": "2022-08-05", "close": 42.52, "volume": 1188785.0}, {"date": "2022-08-08", "close": 42.28, "volume": 1232852.0}, {"date": "2022-08-09", "close": 43.48, "volume": 682419.0}, {"date": "2022-08-10", "close": 43.99, "volume": 476102.0}, {"date": "2022-08-11", "close": 46.07, "volume": 665176.0}, {"date": "2022-08-12", "close": 46.15, "volume": 356554.0}, {"date": "2022-08-15", "close": 45.05, "volume": 375018.0}, {"date": "2022-08-16", "close": 45.1, "volume": 594785.0}, {"date": "2022-08-17", "close": 45.95, "volume": 632577.0}, {"date": "2022-08-18", "close": 47.45, "volume": 390342.0}, {"date": "2022-08-19", "close": 47.36, "volume": 484203.0}, {"date": "2022-08-22", "close": 47.92, "volume": 521864.0}, {"date": "2022-08-23", "close": 50.12, "volume": 494617.0}, {"date": "2022-08-24", "close": 50.43, "volume": 529299.0}, {"date": "2022-08-25", "close": 51.26, "volume": 423796.0}, {"date": "2022-08-26", "close": 50.38, "volume": 381202.0}, {"date": "2022-08-29", "close": 52.08, "volume": 528858.0}, {"date": "2022-08-30", "close": 50.0, "volume": 429804.0}, {"date": "2022-08-31", "close": 49.04, "volume": 386815.0}, {"date": "2022-09-01", "close": 47.63, "volume": 364631.0}, {"date": "2022-09-02", "close": 48.94, "volume": 400787.0}, {"date": "2022-09-06", "close": 48.11, "volume": 289205.0}, {"date": "2022-09-07", "close": 46.63, "volume": 392913.0}, {"date": "2022-09-08", "close": 47.22, "volume": 459543.0}, {"date": "2022-09-09", "close": 48.49, "volume": 626480.0}, {"date": "2022-09-12", "close": 48.78, "volume": 444219.0}, {"date": "2022-09-13", "close": 47.7, "volume": 371710.0}, {"date": "2022-09-14", "close": 48.54, "volume": 375438.0}, {"date": "2022-09-15", "close": 46.45, "volume": 554047.0}, {"date": "2022-09-16", "close": 45.8, "volume": 502056.0}, {"date": "2022-09-19", "close": 46.64, "volume": 548710.0}, {"date": "2022-09-20", "close": 46.27, "volume": 264999.0}, {"date": "2022-09-21", "close": 45.3, "volume": 335996.0}, {"date": "2022-09-22", "close": 45.06, "volume": 213270.0}, {"date": "2022-09-23", "close": 41.99, "volume": 756770.0}, {"date": "2022-09-26", "close": 40.38, "volume": 600211.0}, {"date": "2022-09-27", "close": 41.86, "volume": 538541.0}, {"date": "2022-09-28", "close": 44.12, "volume": 601164.0}, {"date": "2022-09-29", "close": 44.18, "volume": 590272.0}, {"date": "2022-09-30", "close": 43.27, "volume": 330287.0}, {"date": "2022-10-03", "close": 46.13, "volume": 590325.0}, {"date": "2022-10-04", "close": 48.01, "volume": 589655.0}, {"date": "2022-10-05", "close": 47.73, "volume": 498486.0}, {"date": "2022-10-06", "close": 48.01, "volume": 503796.0}, {"date": "2022-10-07", "close": 47.2, "volume": 946158.0}, {"date": "2022-10-10", "close": 45.71, "volume": 180702.0}, {"date": "2022-10-11", "close": 45.37, "volume": 582704.0}, {"date": "2022-10-12", "close": 45.81, "volume": 653271.0}, {"date": "2022-10-13", "close": 48.36, "volume": 479393.0}, {"date": "2022-10-14", "close": 46.12, "volume": 412501.0}, {"date": "2022-10-17", "close": 46.94, "volume": 311610.0}, {"date": "2022-10-18", "close": 46.87, "volume": 386094.0}, {"date": "2022-10-19", "close": 48.8, "volume": 425193.0}, {"date": "2022-10-20", "close": 48.49, "volume": 424270.0}, {"date": "2022-10-21", "close": 49.8, "volume": 409629.0}, {"date": "2022-10-24", "close": 48.66, "volume": 706034.0}, {"date": "2022-10-25", "close": 48.38, "volume": 483779.0}, {"date": "2022-10-26", "close": 49.23, "volume": 380023.0}, {"date": "2022-10-27", "close": 49.8, "volume": 452900.0}, {"date": "2022-10-28", "close": 54.06, "volume": 1209947.0}, {"date": "2022-10-31", "close": 54.48, "volume": 752789.0}, {"date": "2022-11-01", "close": 55.11, "volume": 781598.0}, {"date": "2022-11-02", "close": 54.51, "volume": 523077.0}, {"date": "2022-11-03", "close": 56.47, "volume": 535991.0}, {"date": "2022-11-04", "close": 57.21, "volume": 513257.0}, {"date": "2022-11-07", "close": 56.99, "volume": 279704.0}, {"date": "2022-11-08", "close": 56.66, "volume": 402689.0}, {"date": "2022-11-09", "close": 55.02, "volume": 471919.0}, {"date": "2022-11-10", "close": 56.93, "volume": 272882.0}, {"date": "2022-11-11", "close": 57.87, "volume": 284580.0}, {"date": "2022-11-14", "close": 56.62, "volume": 344085.0}, {"date": "2022-11-15", "close": 57.2, "volume": 324281.0}, {"date": "2022-11-16", "close": 56.62, "volume": 263997.0}, {"date": "2022-11-17", "close": 56.69, "volume": 225081.0}, {"date": "2022-11-18", "close": 56.46, "volume": 389485.0}, {"date": "2022-11-21", "close": 55.92, "volume": 609409.0}, {"date": "2022-11-22", "close": 57.61, "volume": 307462.0}, {"date": "2022-11-23", "close": 57.34, "volume": 239402.0}, {"date": "2022-11-25", "close": 57.32, "volume": 94812.0}, {"date": "2022-11-28", "close": 56.2, "volume": 293602.0}, {"date": "2022-11-29", "close": 57.36, "volume": 407485.0}, {"date": "2022-11-30", "close": 57.05, "volume": 416968.0}, {"date": "2022-12-01", "close": 56.23, "volume": 299083.0}, {"date": "2022-12-02", "close": 55.93, "volume": 269175.0}, {"date": "2022-12-05", "close": 53.39, "volume": 665391.0}, {"date": "2022-12-06", "close": 51.8, "volume": 764288.0}, {"date": "2022-12-07", "close": 52.42, "volume": 1071472.0}, {"date": "2022-12-08", "close": 51.93, "volume": 744180.0}, {"date": "2022-12-09", "close": 50.01, "volume": 951390.0}, {"date": "2022-12-12", "close": 48.71, "volume": 1495901.0}, {"date": "2022-12-13", "close": 49.24, "volume": 852702.0}, {"date": "2022-12-14", "close": 48.65, "volume": 509164.0}, {"date": "2022-12-15", "close": 47.39, "volume": 669455.0}, {"date": "2022-12-16", "close": 46.75, "volume": 632104.0}, {"date": "2022-12-19", "close": 46.86, "volume": 720103.0}, {"date": "2022-12-20", "close": 46.99, "volume": 848206.0}, {"date": "2022-12-21", "close": 47.97, "volume": 814320.0}, {"date": "2022-12-22", "close": 46.81, "volume": 471845.0}, {"date": "2022-12-23", "close": 48.27, "volume": 488492.0}, {"date": "2022-12-27", "close": 49.06, "volume": 236250.0}, {"date": "2022-12-28", "close": 47.74, "volume": 302491.0}, {"date": "2022-12-29", "close": 48.52, "volume": 253699.0}, {"date": "2022-12-30", "close": 48.74, "volume": 215041.0}, {"date": "2023-01-03", "close": 46.25, "volume": 320737.0}, {"date": "2023-01-04", "close": 46.1, "volume": 359582.0}, {"date": "2023-01-05", "close": 46.58, "volume": 328158.0}, {"date": "2023-01-06", "close": 48.31, "volume": 472570.0}, {"date": "2023-01-09", "close": 47.93, "volume": 654602.0}, {"date": "2023-01-10", "close": 47.78, "volume": 315216.0}, {"date": "2023-01-11", "close": 47.39, "volume": 357788.0}, {"date": "2023-01-12", "close": 48.29, "volume": 494498.0}, {"date": "2023-01-13", "close": 49.16, "volume": 321574.0}, {"date": "2023-01-17", "close": 49.64, "volume": 467823.0}, {"date": "2023-01-18", "close": 49.02, "volume": 466926.0}, {"date": "2023-01-19", "close": 50.79, "volume": 528658.0}, {"date": "2023-01-20", "close": 51.03, "volume": 414641.0}, {"date": "2023-01-23", "close": 51.47, "volume": 350350.0}, {"date": "2023-01-24", "close": 52.02, "volume": 409336.0}, {"date": "2023-01-25", "close": 52.1, "volume": 466133.0}, {"date": "2023-01-26", "close": 54.05, "volume": 428805.0}, {"date": "2023-01-27", "close": 54.56, "volume": 534951.0}, {"date": "2023-01-30", "close": 52.71, "volume": 488825.0}, {"date": "2023-01-31", "close": 54.76, "volume": 753743.0}, {"date": "2023-02-01", "close": 52.87, "volume": 590092.0}, {"date": "2023-02-02", "close": 50.91, "volume": 429458.0}, {"date": "2023-02-03", "close": 50.37, "volume": 644033.0}, {"date": "2023-02-06", "close": 49.92, "volume": 363276.0}, {"date": "2023-02-07", "close": 51.27, "volume": 303868.0}, {"date": "2023-02-08", "close": 51.77, "volume": 322173.0}, {"date": "2023-02-09", "close": 51.72, "volume": 306914.0}, {"date": "2023-02-10", "close": 53.78, "volume": 333860.0}, {"date": "2023-02-13", "close": 53.39, "volume": 306523.0}, {"date": "2023-02-14", "close": 52.91, "volume": 340732.0}, {"date": "2023-02-15", "close": 52.15, "volume": 536782.0}, {"date": "2023-02-16", "close": 51.47, "volume": 470911.0}, {"date": "2023-02-17", "close": 50.2, "volume": 375974.0}, {"date": "2023-02-21", "close": 50.34, "volume": 333647.0}, {"date": "2023-02-22", "close": 49.26, "volume": 263997.0}, {"date": "2023-02-23", "close": 49.82, "volume": 262254.0}, {"date": "2023-02-24", "close": 49.97, "volume": 289077.0}, {"date": "2023-02-27", "close": 50.7, "volume": 374182.0}, {"date": "2023-02-28", "close": 49.36, "volume": 411039.0}, {"date": "2023-03-01", "close": 50.55, "volume": 668834.0}, {"date": "2023-03-02", "close": 51.26, "volume": 337806.0}, {"date": "2023-03-03", "close": 51.61, "volume": 333674.0}, {"date": "2023-03-06", "close": 51.92, "volume": 271851.0}, {"date": "2023-03-07", "close": 50.88, "volume": 392308.0}, {"date": "2023-03-08", "close": 51.1, "volume": 365011.0}, {"date": "2023-03-09", "close": 50.67, "volume": 499506.0}, {"date": "2023-03-10", "close": 50.14, "volume": 431961.0}, {"date": "2023-03-13", "close": 48.48, "volume": 659234.0}, {"date": "2023-03-14", "close": 47.68, "volume": 516516.0}, {"date": "2023-03-15", "close": 45.71, "volume": 904409.0}, {"date": "2023-03-16", "close": 45.8, "volume": 549399.0}, {"date": "2023-03-17", "close": 44.84, "volume": 912065.0}, {"date": "2023-03-20", "close": 46.6, "volume": 495851.0}, {"date": "2023-03-21", "close": 47.73, "volume": 404991.0}, {"date": "2023-03-22", "close": 47.22, "volume": 409563.0}, {"date": "2023-03-23", "close": 46.37, "volume": 451086.0}, {"date": "2023-03-24", "close": 46.28, "volume": 374389.0}, {"date": "2023-03-27", "close": 47.39, "volume": 579391.0}, {"date": "2023-03-28", "close": 48.76, "volume": 416242.0}, {"date": "2023-03-29", "close": 50.15, "volume": 434011.0}, {"date": "2023-03-30", "close": 50.19, "volume": 446523.0}, {"date": "2023-03-31", "close": 50.81, "volume": 345349.0}, {"date": "2023-04-03", "close": 54.32, "volume": 428590.0}, {"date": "2023-04-04", "close": 54.11, "volume": 344708.0}, {"date": "2023-04-05", "close": 53.98, "volume": 395577.0}, {"date": "2023-04-06", "close": 53.59, "volume": 482553.0}, {"date": "2023-04-10", "close": 53.84, "volume": 320603.0}, {"date": "2023-04-11", "close": 54.74, "volume": 296654.0}, {"date": "2023-04-12", "close": 55.27, "volume": 320572.0}, {"date": "2023-04-13", "close": 55.4, "volume": 266529.0}, {"date": "2023-04-14", "close": 55.9, "volume": 393084.0}, {"date": "2023-04-17", "close": 55.55, "volume": 278178.0}, {"date": "2023-04-18", "close": 54.64, "volume": 314784.0}, {"date": "2023-04-19", "close": 53.87, "volume": 450611.0}, {"date": "2023-04-20", "close": 53.29, "volume": 414041.0}, {"date": "2023-04-21", "close": 53.09, "volume": 287708.0}, {"date": "2023-04-24", "close": 53.19, "volume": 378990.0}, {"date": "2023-04-25", "close": 51.64, "volume": 268853.0}, {"date": "2023-04-26", "close": 50.88, "volume": 271822.0}, {"date": "2023-04-27", "close": 51.16, "volume": 375980.0}, {"date": "2023-04-28", "close": 50.93, "volume": 944880.0}, {"date": "2023-05-01", "close": 50.1, "volume": 572573.0}, {"date": "2023-05-02", "close": 46.5, "volume": 670813.0}, {"date": "2023-05-03", "close": 45.71, "volume": 526677.0}, {"date": "2023-05-04", "close": 44.46, "volume": 937385.0}, {"date": "2023-05-05", "close": 46.63, "volume": 959216.0}, {"date": "2023-05-08", "close": 46.78, "volume": 1009177.0}, {"date": "2023-05-09", "close": 47.32, "volume": 345198.0}, {"date": "2023-05-10", "close": 46.5, "volume": 451770.0}, {"date": "2023-05-11", "close": 45.3, "volume": 400130.0}, {"date": "2023-05-12", "close": 45.2, "volume": 267126.0}, {"date": "2023-05-15", "close": 46.12, "volume": 308553.0}, {"date": "2023-05-16", "close": 45.41, "volume": 399831.0}, {"date": "2023-05-17", "close": 46.13, "volume": 508981.0}, {"date": "2023-05-18", "close": 46.52, "volume": 315800.0}, {"date": "2023-05-19", "close": 46.86, "volume": 370321.0}, {"date": "2023-05-22", "close": 46.92, "volume": 808588.0}, {"date": "2023-05-23", "close": 47.86, "volume": 641753.0}, {"date": "2023-05-24", "close": 47.01, "volume": 605154.0}, {"date": "2023-05-25", "close": 46.96, "volume": 1170713.0}, {"date": "2023-05-26", "close": 46.99, "volume": 459871.0}, {"date": "2023-05-30", "close": 46.6, "volume": 425297.0}, {"date": "2023-05-31", "close": 45.43, "volume": 417963.0}, {"date": "2023-06-01", "close": 46.59, "volume": 301857.0}, {"date": "2023-06-02", "close": 48.02, "volume": 285279.0}, {"date": "2023-06-05", "close": 47.83, "volume": 468346.0}, {"date": "2023-06-06", "close": 48.69, "volume": 412437.0}, {"date": "2023-06-07", "close": 49.65, "volume": 404026.0}, {"date": "2023-06-08", "close": 49.75, "volume": 613416.0}, {"date": "2023-06-09", "close": 50.26, "volume": 656410.0}, {"date": "2023-06-12", "close": 49.27, "volume": 573992.0}, {"date": "2023-06-13", "close": 50.16, "volume": 422270.0}, {"date": "2023-06-14", "close": 49.73, "volume": 531109.0}, {"date": "2023-06-15", "close": 50.06, "volume": 405663.0}, {"date": "2023-06-16", "close": 49.73, "volume": 424380.0}, {"date": "2023-06-20", "close": 48.97, "volume": 430308.0}, {"date": "2023-06-21", "close": 49.94, "volume": 400085.0}, {"date": "2023-06-22", "close": 48.99, "volume": 274941.0}, {"date": "2023-06-23", "close": 48.02, "volume": 263357.0}, {"date": "2023-06-26", "close": 50.03, "volume": 579973.0}, {"date": "2023-06-27", "close": 49.84, "volume": 554473.0}, {"date": "2023-06-28", "close": 50.44, "volume": 316932.0}, {"date": "2023-06-29", "close": 50.91, "volume": 267852.0}, {"date": "2023-06-30", "close": 51.16, "volume": 300971.0}, {"date": "2023-07-03", "close": 51.11, "volume": 176104.0}, {"date": "2023-07-05", "close": 51.27, "volume": 256018.0}, {"date": "2023-07-06", "close": 49.1, "volume": 496343.0}, {"date": "2023-07-07", "close": 49.3, "volume": 1671376.0}, {"date": "2023-07-10", "close": 48.67, "volume": 708400.0}, {"date": "2023-07-11", "close": 49.61, "volume": 785918.0}, {"date": "2023-07-12", "close": 49.15, "volume": 1058933.0}, {"date": "2023-07-13", "close": 50.2, "volume": 710948.0}, {"date": "2023-07-14", "close": 48.98, "volume": 499373.0}, {"date": "2023-07-17", "close": 48.7, "volume": 697418.0}, {"date": "2023-07-18", "close": 49.3, "volume": 784975.0}, {"date": "2023-07-19", "close": 48.48, "volume": 840264.0}, {"date": "2023-07-20", "close": 49.58, "volume": 979636.0}, {"date": "2023-07-21", "close": 50.81, "volume": 448105.0}, {"date": "2023-07-24", "close": 52.39, "volume": 340179.0}, {"date": "2023-07-25", "close": 52.28, "volume": 290456.0}, {"date": "2023-07-26", "close": 52.22, "volume": 292955.0}, {"date": "2023-07-27", "close": 51.55, "volume": 624222.0}, {"date": "2023-07-28", "close": 54.06, "volume": 975238.0}, {"date": "2023-07-31", "close": 53.92, "volume": 468158.0}, {"date": "2023-08-01", "close": 53.48, "volume": 595115.0}, {"date": "2023-08-02", "close": 52.29, "volume": 692401.0}, {"date": "2023-08-03", "close": 52.3, "volume": 644365.0}, {"date": "2023-08-04", "close": 53.1, "volume": 496170.0}, {"date": "2023-08-07", "close": 52.7, "volume": 230266.0}, {"date": "2023-08-08", "close": 54.01, "volume": 566550.0}, {"date": "2023-08-09", "close": 54.21, "volume": 575755.0}, {"date": "2023-08-10", "close": 54.64, "volume": 435662.0}, {"date": "2023-08-11", "close": 55.51, "volume": 524498.0}, {"date": "2023-08-14", "close": 55.31, "volume": 450507.0}, {"date": "2023-08-15", "close": 54.1, "volume": 472720.0}, {"date": "2023-08-16", "close": 54.29, "volume": 392583.0}, {"date": "2023-08-17", "close": 55.41, "volume": 368224.0}, {"date": "2023-08-18", "close": 56.23, "volume": 531528.0}, {"date": "2023-08-21", "close": 55.94, "volume": 258217.0}, {"date": "2023-08-22", "close": 55.57, "volume": 226708.0}, {"date": "2023-08-23", "close": 55.37, "volume": 233988.0}, {"date": "2023-08-24", "close": 54.69, "volume": 188118.0}, {"date": "2023-08-25", "close": 55.24, "volume": 736751.0}, {"date": "2023-08-28", "close": 55.67, "volume": 544671.0}, {"date": "2023-08-29", "close": 56.5, "volume": 255622.0}, {"date": "2023-08-30", "close": 57.01, "volume": 220222.0}, {"date": "2023-08-31", "close": 56.96, "volume": 338904.0}, {"date": "2023-09-01", "close": 57.91, "volume": 303614.0}, {"date": "2023-09-05", "close": 57.74, "volume": 296667.0}, {"date": "2023-09-06", "close": 58.07, "volume": 750904.0}, {"date": "2023-09-07", "close": 57.44, "volume": 286760.0}, {"date": "2023-09-08", "close": 57.9, "volume": 253492.0}, {"date": "2023-09-11", "close": 57.57, "volume": 311957.0}, {"date": "2023-09-12", "close": 58.56, "volume": 245303.0}, {"date": "2023-09-13", "close": 58.1, "volume": 348607.0}, {"date": "2023-09-14", "close": 59.73, "volume": 335278.0}, {"date": "2023-09-15", "close": 59.08, "volume": 453280.0}, {"date": "2023-09-18", "close": 58.76, "volume": 238764.0}, {"date": "2023-09-19", "close": 58.5, "volume": 158751.0}, {"date": "2023-09-20", "close": 58.11, "volume": 217621.0}, {"date": "2023-09-21", "close": 57.68, "volume": 688633.0}, {"date": "2023-09-22", "close": 58.4, "volume": 302245.0}, {"date": "2023-09-25", "close": 60.27, "volume": 505498.0}, {"date": "2023-09-26", "close": 60.3, "volume": 306494.0}, {"date": "2023-09-27", "close": 62.37, "volume": 616971.0}, {"date": "2023-09-28", "close": 62.24, "volume": 389002.0}, {"date": "2023-09-29", "close": 61.59, "volume": 369341.0}, {"date": "2023-10-02", "close": 59.97, "volume": 254717.0}, {"date": "2023-10-03", "close": 59.79, "volume": 391186.0}, {"date": "2023-10-04", "close": 57.2, "volume": 633047.0}, {"date": "2023-10-05", "close": 56.76, "volume": 859573.0}, {"date": "2023-10-06", "close": 57.29, "volume": 444089.0}, {"date": "2023-10-09", "close": 60.0, "volume": 738343.0}, {"date": "2023-10-10", "close": 60.37, "volume": 455039.0}, {"date": "2023-10-11", "close": 60.28, "volume": 475532.0}, {"date": "2023-10-12", "close": 60.58, "volume": 773508.0}, {"date": "2023-10-13", "close": 60.7, "volume": 528377.0}, {"date": "2023-10-16", "close": 61.03, "volume": 544471.0}, {"date": "2023-10-17", "close": 61.05, "volume": 524107.0}, {"date": "2023-10-18", "close": 61.0, "volume": 368569.0}, {"date": "2023-10-19", "close": 60.98, "volume": 431829.0}, {"date": "2023-10-20", "close": 59.81, "volume": 458476.0}, {"date": "2023-10-23", "close": 58.68, "volume": 499919.0}, {"date": "2023-10-24", "close": 57.9, "volume": 411490.0}, {"date": "2023-10-25", "close": 58.69, "volume": 714478.0}, {"date": "2023-10-26", "close": 58.8, "volume": 818284.0}, {"date": "2023-10-27", "close": 57.65, "volume": 975076.0}, {"date": "2023-10-30", "close": 57.78, "volume": 627946.0}, {"date": "2023-10-31", "close": 56.99, "volume": 761141.0}, {"date": "2023-11-01", "close": 58.01, "volume": 607898.0}, {"date": "2023-11-02", "close": 58.56, "volume": 827280.0}, {"date": "2023-11-03", "close": 57.48, "volume": 572347.0}, {"date": "2023-11-06", "close": 57.23, "volume": 567313.0}, {"date": "2023-11-07", "close": 55.98, "volume": 822532.0}, {"date": "2023-11-08", "close": 54.77, "volume": 1274574.0}, {"date": "2023-11-09", "close": 54.76, "volume": 337088.0}, {"date": "2023-11-10", "close": 56.02, "volume": 328418.0}, {"date": "2023-11-13", "close": 56.7, "volume": 336775.0}, {"date": "2023-11-14", "close": 56.95, "volume": 563145.0}, {"date": "2023-11-15", "close": 56.5, "volume": 427022.0}, {"date": "2023-11-16", "close": 55.51, "volume": 564097.0}, {"date": "2023-11-17", "close": 57.65, "volume": 477281.0}, {"date": "2023-11-20", "close": 57.75, "volume": 432218.0}, {"date": "2023-11-21", "close": 57.56, "volume": 641461.0}, {"date": "2023-11-22", "close": 56.91, "volume": 1037250.0}, {"date": "2023-11-24", "close": 57.6, "volume": 149331.0}, {"date": "2023-11-27", "close": 57.32, "volume": 358083.0}, {"date": "2023-11-28", "close": 57.67, "volume": 500124.0}, {"date": "2023-11-29", "close": 57.43, "volume": 330201.0}, {"date": "2023-11-30", "close": 56.34, "volume": 564596.0}, {"date": "2023-12-01", "close": 57.05, "volume": 384325.0}, {"date": "2023-12-04", "close": 57.05, "volume": 388678.0}, {"date": "2023-12-05", "close": 56.54, "volume": 1022066.0}, {"date": "2023-12-06", "close": 54.98, "volume": 1822577.0}, {"date": "2023-12-07", "close": 53.74, "volume": 623596.0}, {"date": "2023-12-08", "close": 55.37, "volume": 412640.0}, {"date": "2023-12-11", "close": 54.37, "volume": 1154601.0}, {"date": "2023-12-12", "close": 53.41, "volume": 652174.0}, {"date": "2023-12-13", "close": 54.67, "volume": 488714.0}, {"date": "2023-12-14", "close": 56.47, "volume": 315683.0}, {"date": "2023-12-15", "close": 55.23, "volume": 675521.0}, {"date": "2023-12-18", "close": 56.59, "volume": 495593.0}, {"date": "2023-12-19", "close": 57.2, "volume": 499425.0}, {"date": "2023-12-20", "close": 55.98, "volume": 420154.0}, {"date": "2023-12-21", "close": 56.26, "volume": 794127.0}, {"date": "2023-12-22", "close": 57.77, "volume": 401969.0}, {"date": "2023-12-26", "close": 57.77, "volume": 191537.0}, {"date": "2023-12-27", "close": 57.44, "volume": 286983.0}, {"date": "2023-12-28", "close": 56.55, "volume": 234738.0}, {"date": "2023-12-29", "close": 57.19, "volume": 262658.0}, {"date": "2024-01-02", "close": 57.93, "volume": 485144.0}, {"date": "2024-01-03", "close": 59.78, "volume": 435568.0}, {"date": "2024-01-04", "close": 58.97, "volume": 409459.0}, {"date": "2024-01-05", "close": 58.79, "volume": 340375.0}, {"date": "2024-01-08", "close": 57.45, "volume": 362085.0}, {"date": "2024-01-09", "close": 58.17, "volume": 522704.0}, {"date": "2024-01-10", "close": 57.88, "volume": 1120386.0}, {"date": "2024-01-11", "close": 58.29, "volume": 495434.0}, {"date": "2024-01-12", "close": 58.12, "volume": 271148.0}, {"date": "2024-01-16", "close": 57.61, "volume": 617942.0}, {"date": "2024-01-17", "close": 55.3, "volume": 673749.0}, {"date": "2024-01-18", "close": 55.57, "volume": 611820.0}, {"date": "2024-01-19", "close": 55.87, "volume": 530605.0}, {"date": "2024-01-22", "close": 55.14, "volume": 841796.0}, {"date": "2024-01-23", "close": 55.06, "volume": 374627.0}, {"date": "2024-01-24", "close": 55.51, "volume": 848740.0}, {"date": "2024-01-25", "close": 56.79, "volume": 438683.0}, {"date": "2024-01-26", "close": 57.26, "volume": 400332.0}, {"date": "2024-01-29", "close": 57.16, "volume": 323461.0}, {"date": "2024-01-30", "close": 58.89, "volume": 305028.0}, {"date": "2024-01-31", "close": 57.69, "volume": 223248.0}, {"date": "2024-02-01", "close": 57.18, "volume": 303918.0}, {"date": "2024-02-02", "close": 56.45, "volume": 658010.0}, {"date": "2024-02-05", "close": 56.39, "volume": 489320.0}, {"date": "2024-02-06", "close": 57.54, "volume": 570937.0}, {"date": "2024-02-07", "close": 57.17, "volume": 325036.0}, {"date": "2024-02-08", "close": 58.83, "volume": 509517.0}, {"date": "2024-02-09", "close": 58.28, "volume": 289622.0}, {"date": "2024-02-12", "close": 59.76, "volume": 472980.0}, {"date": "2024-02-13", "close": 58.59, "volume": 349758.0}, {"date": "2024-02-14", "close": 58.9, "volume": 485694.0}, {"date": "2024-02-15", "close": 60.41, "volume": 405956.0}, {"date": "2024-02-16", "close": 59.9, "volume": 313591.0}, {"date": "2024-02-20", "close": 59.06, "volume": 549913.0}, {"date": "2024-02-21", "close": 60.94, "volume": 576548.0}, {"date": "2024-02-22", "close": 61.57, "volume": 372209.0}, {"date": "2024-02-23", "close": 61.61, "volume": 341009.0}, {"date": "2024-02-26", "close": 62.56, "volume": 476854.0}, {"date": "2024-02-27", "close": 63.0, "volume": 380145.0}, {"date": "2024-02-28", "close": 62.07, "volume": 250302.0}, {"date": "2024-02-29", "close": 62.5, "volume": 493821.0}, {"date": "2024-03-01", "close": 63.6, "volume": 371651.0}, {"date": "2024-03-04", "close": 62.37, "volume": 318912.0}, {"date": "2024-03-05", "close": 63.25, "volume": 338436.0}, {"date": "2024-03-06", "close": 63.86, "volume": 422093.0}, {"date": "2024-03-07", "close": 64.49, "volume": 381318.0}, {"date": "2024-03-08", "close": 64.34, "volume": 433511.0}, {"date": "2024-03-11", "close": 65.56, "volume": 436686.0}, {"date": "2024-03-12", "close": 66.09, "volume": 464330.0}, {"date": "2024-03-13", "close": 67.14, "volume": 359406.0}, {"date": "2024-03-14", "close": 67.74, "volume": 188472.0}, {"date": "2024-03-15", "close": 67.38, "volume": 383521.0}, {"date": "2024-03-18", "close": 67.64, "volume": 343765.0}, {"date": "2024-03-19", "close": 67.3, "volume": 242845.0}, {"date": "2024-03-20", "close": 67.22, "volume": 318903.0}, {"date": "2024-03-21", "close": 67.56, "volume": 190940.0}, {"date": "2024-03-22", "close": 67.67, "volume": 171047.0}, {"date": "2024-03-25", "close": 69.01, "volume": 367045.0}, {"date": "2024-03-26", "close": 68.6, "volume": 228615.0}, {"date": "2024-03-27", "close": 68.65, "volume": 324817.0}, {"date": "2024-03-28", "close": 69.13, "volume": 451053.0}, {"date": "2024-04-01", "close": 69.84, "volume": 469154.0}, {"date": "2024-04-02", "close": 70.97, "volume": 419629.0}, {"date": "2024-04-03", "close": 72.4, "volume": 516929.0}, {"date": "2024-04-04", "close": 71.98, "volume": 350107.0}, {"date": "2024-04-05", "close": 72.92, "volume": 492410.0}, {"date": "2024-04-08", "close": 73.21, "volume": 276313.0}, {"date": "2024-04-09", "close": 72.57, "volume": 430739.0}, {"date": "2024-04-10", "close": 73.88, "volume": 477830.0}, {"date": "2024-04-11", "close": 71.21, "volume": 534188.0}, {"date": "2024-04-12", "close": 69.93, "volume": 512212.0}, {"date": "2024-04-15", "close": 68.58, "volume": 377255.0}, {"date": "2024-04-16", "close": 69.61, "volume": 377402.0}, {"date": "2024-04-17", "close": 69.25, "volume": 182565.0}, {"date": "2024-04-18", "close": 68.5, "volume": 346554.0}, {"date": "2024-04-19", "close": 69.44, "volume": 328027.0}, {"date": "2024-04-22", "close": 70.44, "volume": 242123.0}, {"date": "2024-04-23", "close": 70.51, "volume": 280261.0}, {"date": "2024-04-24", "close": 70.63, "volume": 208635.0}, {"date": "2024-04-25", "close": 71.27, "volume": 382320.0}, {"date": "2024-04-26", "close": 70.7, "volume": 710267.0}, {"date": "2024-04-29", "close": 71.16, "volume": 324581.0}, {"date": "2024-04-30", "close": 68.95, "volume": 342231.0}, {"date": "2024-05-01", "close": 67.39, "volume": 422197.0}, {"date": "2024-05-02", "close": 68.07, "volume": 357734.0}, {"date": "2024-05-03", "close": 68.05, "volume": 272291.0}, {"date": "2024-05-06", "close": 69.16, "volume": 203095.0}, {"date": "2024-05-07", "close": 69.07, "volume": 237228.0}, {"date": "2024-05-08", "close": 69.5, "volume": 325471.0}, {"date": "2024-05-09", "close": 70.03, "volume": 296341.0}, {"date": "2024-05-10", "close": 69.85, "volume": 340564.0}, {"date": "2024-05-13", "close": 69.62, "volume": 284132.0}, {"date": "2024-05-14", "close": 69.05, "volume": 499566.0}, {"date": "2024-05-15", "close": 69.21, "volume": 456887.0}, {"date": "2024-05-16", "close": 69.25, "volume": 147768.0}, {"date": "2024-05-17", "close": 70.03, "volume": 249845.0}, {"date": "2024-05-20", "close": 69.71, "volume": 133236.0}, {"date": "2024-05-21", "close": 69.58, "volume": 462231.0}, {"date": "2024-05-22", "close": 68.04, "volume": 285592.0}, {"date": "2024-05-23", "close": 67.97, "volume": 285481.0}, {"date": "2024-05-24", "close": 69.04, "volume": 234289.0}, {"date": "2024-05-28", "close": 70.74, "volume": 266699.0}, {"date": "2024-05-29", "close": 69.13, "volume": 318835.0}, {"date": "2024-05-30", "close": 69.25, "volume": 298723.0}, {"date": "2024-05-31", "close": 70.5, "volume": 715655.0}, {"date": "2024-06-03", "close": 66.54, "volume": 504126.0}, {"date": "2024-06-04", "close": 65.13, "volume": 583923.0}, {"date": "2024-06-05", "close": 65.07, "volume": 281820.0}, {"date": "2024-06-06", "close": 65.78, "volume": 414050.0}, {"date": "2024-06-07", "close": 64.69, "volume": 214433.0}, {"date": "2024-06-10", "close": 65.82, "volume": 299053.0}, {"date": "2024-06-11", "close": 65.64, "volume": 244531.0}, {"date": "2024-06-12", "close": 65.72, "volume": 329470.0}, {"date": "2024-06-13", "close": 64.46, "volume": 323340.0}, {"date": "2024-06-14", "close": 64.26, "volume": 361843.0}, {"date": "2024-06-17", "close": 64.55, "volume": 454581.0}, {"date": "2024-06-18", "close": 65.47, "volume": 335912.0}, {"date": "2024-06-20", "close": 66.72, "volume": 310898.0}, {"date": "2024-06-21", "close": 65.89, "volume": 512417.0}, {"date": "2024-06-24", "close": 68.75, "volume": 745631.0}, {"date": "2024-06-25", "close": 68.47, "volume": 373829.0}, {"date": "2024-06-26", "close": 67.73, "volume": 245588.0}, {"date": "2024-06-27", "close": 69.09, "volume": 369191.0}, {"date": "2024-06-28", "close": 68.25, "volume": 574364.0}, {"date": "2024-07-01", "close": 67.33, "volume": 310036.0}, {"date": "2024-07-02", "close": 68.71, "volume": 540492.0}, {"date": "2024-07-03", "close": 69.63, "volume": 192703.0}, {"date": "2024-07-05", "close": 68.77, "volume": 350805.0}, {"date": "2024-07-08", "close": 68.22, "volume": 479754.0}, {"date": "2024-07-09", "close": 67.68, "volume": 259423.0}, {"date": "2024-07-10", "close": 69.02, "volume": 296432.0}, {"date": "2024-07-11", "close": 70.15, "volume": 337533.0}, {"date": "2024-07-12", "close": 70.44, "volume": 327440.0}, {"date": "2024-07-15", "close": 71.41, "volume": 449964.0}, {"date": "2024-07-16", "close": 70.58, "volume": 383382.0}, {"date": "2024-07-17", "close": 70.69, "volume": 288181.0}, {"date": "2024-07-18", "close": 69.94, "volume": 301659.0}, {"date": "2024-07-19", "close": 69.43, "volume": 282435.0}, {"date": "2024-07-22", "close": 70.18, "volume": 199342.0}, {"date": "2024-07-23", "close": 69.32, "volume": 215769.0}, {"date": "2024-07-24", "close": 70.11, "volume": 309761.0}, {"date": "2024-07-25", "close": 70.6, "volume": 344362.0}, {"date": "2024-07-26", "close": 71.03, "volume": 239898.0}, {"date": "2024-07-29", "close": 69.06, "volume": 509549.0}, {"date": "2024-07-30", "close": 69.65, "volume": 309973.0}, {"date": "2024-07-31", "close": 71.56, "volume": 253297.0}, {"date": "2024-08-01", "close": 69.11, "volume": 352262.0}, {"date": "2024-08-02", "close": 68.03, "volume": 1024856.0}, {"date": "2024-08-05", "close": 67.72, "volume": 305810.0}, {"date": "2024-08-06", "close": 68.34, "volume": 669361.0}, {"date": "2024-08-07", "close": 69.45, "volume": 496649.0}, {"date": "2024-08-08", "close": 71.64, "volume": 706346.0}, {"date": "2024-08-09", "close": 72.35, "volume": 428666.0}, {"date": "2024-08-12", "close": 75.12, "volume": 572426.0}, {"date": "2024-08-13", "close": 75.28, "volume": 442786.0}, {"date": "2024-08-14", "close": 75.81, "volume": 273524.0}, {"date": "2024-08-15", "close": 76.63, "volume": 255586.0}, {"date": "2024-08-16", "close": 76.64, "volume": 203078.0}, {"date": "2024-08-19", "close": 75.96, "volume": 332877.0}, {"date": "2024-08-20", "close": 74.36, "volume": 251982.0}, {"date": "2024-08-21", "close": 74.65, "volume": 145990.0}, {"date": "2024-08-22", "close": 74.65, "volume": 154433.0}, {"date": "2024-08-23", "close": 76.17, "volume": 175603.0}, {"date": "2024-08-26", "close": 77.23, "volume": 271459.0}, {"date": "2024-08-27", "close": 75.93, "volume": 241706.0}, {"date": "2024-08-28", "close": 75.58, "volume": 343026.0}, {"date": "2024-08-29", "close": 76.36, "volume": 279152.0}, {"date": "2024-08-30", "close": 75.23, "volume": 316855.0}, {"date": "2024-09-03", "close": 72.77, "volume": 447500.0}, {"date": "2024-09-04", "close": 71.01, "volume": 322733.0}, {"date": "2024-09-05", "close": 69.8, "volume": 256200.0}, {"date": "2024-09-06", "close": 68.0, "volume": 417640.0}, {"date": "2024-09-09", "close": 68.0, "volume": 753670.0}, {"date": "2024-09-10", "close": 66.18, "volume": 761011.0}, {"date": "2024-09-11", "close": 65.73, "volume": 410074.0}, {"date": "2024-09-12", "close": 65.96, "volume": 417512.0}, {"date": "2024-09-13", "close": 66.28, "volume": 499068.0}, {"date": "2024-09-16", "close": 67.05, "volume": 385098.0}, {"date": "2024-09-17", "close": 67.28, "volume": 485582.0}, {"date": "2024-09-18", "close": 66.94, "volume": 284397.0}, {"date": "2024-09-19", "close": 68.87, "volume": 433301.0}, {"date": "2024-09-20", "close": 68.65, "volume": 539921.0}, {"date": "2024-09-23", "close": 70.26, "volume": 375521.0}, {"date": "2024-09-24", "close": 71.5, "volume": 416363.0}, {"date": "2024-09-25", "close": 70.32, "volume": 460694.0}, {"date": "2024-09-26", "close": 68.68, "volume": 501799.0}, {"date": "2024-09-27", "close": 70.29, "volume": 432976.0}, {"date": "2024-09-30", "close": 70.45, "volume": 272996.0}, {"date": "2024-10-01", "close": 73.59, "volume": 267160.0}, {"date": "2024-10-02", "close": 73.93, "volume": 548213.0}, {"date": "2024-10-03", "close": 76.11, "volume": 807400.0}, {"date": "2024-10-04", "close": 77.14, "volume": 440036.0}, {"date": "2024-10-07", "close": 79.21, "volume": 538645.0}, {"date": "2024-10-08", "close": 77.29, "volume": 836109.0}, {"date": "2024-10-09", "close": 77.23, "volume": 632177.0}, {"date": "2024-10-10", "close": 78.71, "volume": 291771.0}, {"date": "2024-10-11", "close": 78.31, "volume": 379283.0}, {"date": "2024-10-14", "close": 78.19, "volume": 480922.0}, {"date": "2024-10-15", "close": 75.12, "volume": 798745.0}, {"date": "2024-10-16", "close": 76.26, "volume": 847509.0}, {"date": "2024-10-17", "close": 77.5, "volume": 497908.0}, {"date": "2024-10-18", "close": 76.98, "volume": 237175.0}, {"date": "2024-10-21", "close": 77.13, "volume": 291602.0}, {"date": "2024-10-22", "close": 76.63, "volume": 324525.0}, {"date": "2024-10-23", "close": 75.08, "volume": 270157.0}, {"date": "2024-10-24", "close": 75.16, "volume": 247521.0}, {"date": "2024-10-25", "close": 76.13, "volume": 241872.0}, {"date": "2024-10-28", "close": 74.53, "volume": 422193.0}, {"date": "2024-10-29", "close": 73.96, "volume": 350887.0}, {"date": "2024-10-30", "close": 74.15, "volume": 494318.0}, {"date": "2024-10-31", "close": 74.48, "volume": 448094.0}, {"date": "2024-11-01", "close": 70.72, "volume": 753364.0}, {"date": "2024-11-04", "close": 70.77, "volume": 618088.0}, {"date": "2024-11-05", "close": 70.62, "volume": 299806.0}, {"date": "2024-11-06", "close": 72.34, "volume": 375875.0}, {"date": "2024-11-07", "close": 73.98, "volume": 416272.0}, {"date": "2024-11-08", "close": 73.26, "volume": 358396.0}, {"date": "2024-11-11", "close": 73.75, "volume": 359777.0}, {"date": "2024-11-12", "close": 72.85, "volume": 281919.0}, {"date": "2024-11-13", "close": 72.91, "volume": 320521.0}, {"date": "2024-11-14", "close": 74.62, "volume": 350473.0}, {"date": "2024-11-15", "close": 73.98, "volume": 257530.0}, {"date": "2024-11-18", "close": 75.37, "volume": 319847.0}, {"date": "2024-11-19", "close": 75.89, "volume": 237391.0}, {"date": "2024-11-20", "close": 75.9, "volume": 254778.0}, {"date": "2024-11-21", "close": 77.09, "volume": 274609.0}, {"date": "2024-11-22", "close": 77.13, "volume": 265677.0}, {"date": "2024-11-25", "close": 75.68, "volume": 300891.0}, {"date": "2024-11-26", "close": 73.64, "volume": 396369.0}, {"date": "2024-11-27", "close": 73.14, "volume": 317123.0}, {"date": "2024-11-29", "close": 73.92, "volume": 169543.0}, {"date": "2024-12-02", "close": 73.82, "volume": 4263384.0}, {"date": "2024-12-03", "close": 72.82, "volume": 492282.0}, {"date": "2024-12-04", "close": 71.23, "volume": 307837.0}, {"date": "2024-12-05", "close": 72.89, "volume": 273815.0}, {"date": "2024-12-06", "close": 71.28, "volume": 262651.0}, {"date": "2024-12-09", "close": 72.2, "volume": 328933.0}, {"date": "2024-12-10", "close": 72.63, "volume": 302623.0}, {"date": "2024-12-11", "close": 73.35, "volume": 209093.0}, {"date": "2024-12-12", "close": 68.24, "volume": 876828.0}, {"date": "2024-12-13", "close": 67.37, "volume": 511883.0}, {"date": "2024-12-16", "close": 66.43, "volume": 410356.0}, {"date": "2024-12-17", "close": 65.9, "volume": 321173.0}, {"date": "2024-12-18", "close": 64.22, "volume": 410570.0}, {"date": "2024-12-19", "close": 62.51, "volume": 751538.0}, {"date": "2024-12-20", "close": 61.73, "volume": 880541.0}, {"date": "2024-12-23", "close": 62.42, "volume": 471926.0}, {"date": "2024-12-24", "close": 63.0, "volume": 256927.0}, {"date": "2024-12-26", "close": 63.05, "volume": 207484.0}, {"date": "2024-12-27", "close": 62.17, "volume": 428950.0}, {"date": "2024-12-30", "close": 61.13, "volume": 536832.0}, {"date": "2024-12-31", "close": 61.6, "volume": 770243.0}, {"date": "2025-01-02", "close": 62.52, "volume": 501943.0}, {"date": "2025-01-03", "close": 62.41, "volume": 708464.0}, {"date": "2025-01-06", "close": 63.14, "volume": 577178.0}, {"date": "2025-01-07", "close": 65.83, "volume": 831642.0}, {"date": "2025-01-08", "close": 66.3, "volume": 523654.0}, {"date": "2025-01-10", "close": 66.86, "volume": 615767.0}, {"date": "2025-01-13", "close": 66.61, "volume": 745182.0}, {"date": "2025-01-14", "close": 67.06, "volume": 742935.0}, {"date": "2025-01-15", "close": 68.3, "volume": 571584.0}, {"date": "2025-01-16", "close": 68.65, "volume": 815331.0}, {"date": "2025-01-17", "close": 68.42, "volume": 462382.0}, {"date": "2025-01-21", "close": 70.4, "volume": 528613.0}, {"date": "2025-01-22", "close": 71.0, "volume": 535453.0}, {"date": "2025-01-23", "close": 71.57, "volume": 459013.0}, {"date": "2025-01-24", "close": 70.3, "volume": 272481.0}, {"date": "2025-01-27", "close": 70.09, "volume": 453035.0}, {"date": "2025-01-28", "close": 70.41, "volume": 423988.0}, {"date": "2025-01-29", "close": 70.18, "volume": 307665.0}, {"date": "2025-01-30", "close": 71.45, "volume": 617390.0}, {"date": "2025-01-31", "close": 66.64, "volume": 1154533.0}, {"date": "2025-02-03", "close": 66.8, "volume": 1006772.0}, {"date": "2025-02-04", "close": 66.76, "volume": 713948.0}, {"date": "2025-02-05", "close": 66.47, "volume": 497351.0}, {"date": "2025-02-06", "close": 66.71, "volume": 490303.0}, {"date": "2025-02-07", "close": 67.51, "volume": 480782.0}, {"date": "2025-02-10", "close": 68.75, "volume": 408566.0}, {"date": "2025-02-11", "close": 71.07, "volume": 325767.0}, {"date": "2025-02-12", "close": 70.48, "volume": 526578.0}, {"date": "2025-02-13", "close": 70.28, "volume": 400802.0}, {"date": "2025-02-14", "close": 69.25, "volume": 379034.0}, {"date": "2025-02-18", "close": 71.09, "volume": 352741.0}, {"date": "2025-02-19", "close": 71.44, "volume": 332153.0}, {"date": "2025-02-20", "close": 73.0, "volume": 481432.0}, {"date": "2025-02-21", "close": 69.81, "volume": 430265.0}, {"date": "2025-02-24", "close": 68.97, "volume": 462972.0}, {"date": "2025-02-25", "close": 68.4, "volume": 422010.0}, {"date": "2025-02-26", "close": 68.12, "volume": 351316.0}, {"date": "2025-02-27", "close": 67.59, "volume": 441949.0}, {"date": "2025-02-28", "close": 67.84, "volume": 447306.0}, {"date": "2025-03-03", "close": 66.23, "volume": 986904.0}, {"date": "2025-03-04", "close": 65.68, "volume": 797925.0}, {"date": "2025-03-05", "close": 64.2, "volume": 691921.0}, {"date": "2025-03-06", "close": 65.13, "volume": 429062.0}, {"date": "2025-03-07", "close": 68.68, "volume": 689570.0}, {"date": "2025-03-10", "close": 69.19, "volume": 701299.0}, {"date": "2025-03-11", "close": 66.4, "volume": 690406.0}, {"date": "2025-03-12", "close": 67.06, "volume": 436954.0}, {"date": "2025-03-13", "close": 66.62, "volume": 326491.0}, {"date": "2025-03-14", "close": 67.9, "volume": 325603.0}, {"date": "2025-03-17", "close": 69.15, "volume": 297964.0}, {"date": "2025-03-18", "close": 69.11, "volume": 204399.0}, {"date": "2025-03-19", "close": 70.32, "volume": 329869.0}, {"date": "2025-03-20", "close": 71.26, "volume": 373133.0}, {"date": "2025-03-21", "close": 71.21, "volume": 393953.0}, {"date": "2025-03-24", "close": 72.79, "volume": 316453.0}, {"date": "2025-03-25", "close": 73.34, "volume": 240200.0}, {"date": "2025-03-26", "close": 73.16, "volume": 330173.0}, {"date": "2025-03-27", "close": 72.27, "volume": 330413.0}, {"date": "2025-03-28", "close": 70.84, "volume": 329052.0}, {"date": "2025-03-31", "close": 72.32, "volume": 311554.0}, {"date": "2025-04-01", "close": 72.89, "volume": 225499.0}, {"date": "2025-04-02", "close": 73.53, "volume": 276531.0}, {"date": "2025-04-03", "close": 68.59, "volume": 767135.0}, {"date": "2025-04-04", "close": 63.47, "volume": 938959.0}, {"date": "2025-04-07", "close": 61.9, "volume": 927565.0}, {"date": "2025-04-08", "close": 60.22, "volume": 947520.0}, {"date": "2025-04-09", "close": 64.61, "volume": 964996.0}, {"date": "2025-04-10", "close": 60.27, "volume": 617345.0}, {"date": "2025-04-11", "close": 62.58, "volume": 615047.0}, {"date": "2025-04-14", "close": 62.2, "volume": 537502.0}, {"date": "2025-04-15", "close": 60.95, "volume": 378760.0}, {"date": "2025-04-16", "close": 62.16, "volume": 397352.0}, {"date": "2025-04-17", "close": 63.7, "volume": 664398.0}, {"date": "2025-04-21", "close": 64.85, "volume": 591554.0}, {"date": "2025-04-22", "close": 67.97, "volume": 698509.0}, {"date": "2025-04-23", "close": 67.16, "volume": 510595.0}, {"date": "2025-04-24", "close": 68.14, "volume": 403240.0}, {"date": "2025-04-25", "close": 68.92, "volume": 406014.0}, {"date": "2025-04-28", "close": 69.45, "volume": 285953.0}, {"date": "2025-04-29", "close": 69.42, "volume": 386909.0}, {"date": "2025-04-30", "close": 67.38, "volume": 458437.0}, {"date": "2025-05-01", "close": 68.07, "volume": 468219.0}, {"date": "2025-05-02", "close": 68.78, "volume": 503323.0}, {"date": "2025-05-05", "close": 67.71, "volume": 468537.0}, {"date": "2025-05-06", "close": 68.39, "volume": 340523.0}, {"date": "2025-05-07", "close": 68.44, "volume": 349106.0}, {"date": "2025-05-08", "close": 69.53, "volume": 460023.0}, {"date": "2025-05-09", "close": 71.17, "volume": 315497.0}, {"date": "2025-05-12", "close": 72.47, "volume": 413706.0}, {"date": "2025-05-13", "close": 73.6, "volume": 277051.0}, {"date": "2025-05-14", "close": 72.74, "volume": 274840.0}, {"date": "2025-05-15", "close": 72.33, "volume": 315391.0}, {"date": "2025-05-16", "close": 72.5, "volume": 286979.0}, {"date": "2025-05-19", "close": 72.01, "volume": 164855.0}, {"date": "2025-05-20", "close": 71.93, "volume": 251608.0}, {"date": "2025-05-21", "close": 72.05, "volume": 254992.0}, {"date": "2025-05-22", "close": 71.21, "volume": 360833.0}, {"date": "2025-05-23", "close": 71.69, "volume": 307358.0}, {"date": "2025-05-27", "close": 72.34, "volume": 239006.0}, {"date": "2025-05-28", "close": 71.72, "volume": 358363.0}, {"date": "2025-05-29", "close": 71.82, "volume": 347871.0}, {"date": "2025-05-30", "close": 71.35, "volume": 375880.0}, {"date": "2025-06-02", "close": 72.59, "volume": 390758.0}, {"date": "2025-06-03", "close": 73.6, "volume": 532614.0}, {"date": "2025-06-04", "close": 72.24, "volume": 482207.0}, {"date": "2025-06-05", "close": 72.96, "volume": 508727.0}, {"date": "2025-06-06", "close": 73.54, "volume": 477206.0}, {"date": "2025-06-09", "close": 73.41, "volume": 324937.0}, {"date": "2025-06-10", "close": 75.17, "volume": 262561.0}, {"date": "2025-06-11", "close": 77.52, "volume": 447671.0}, {"date": "2025-06-12", "close": 78.98, "volume": 361136.0}, {"date": "2025-06-13", "close": 81.91, "volume": 705642.0}, {"date": "2025-06-16", "close": 81.32, "volume": 397714.0}, {"date": "2025-06-17", "close": 81.55, "volume": 380439.0}, {"date": "2025-06-18", "close": 81.12, "volume": 471356.0}, {"date": "2025-06-20", "close": 81.03, "volume": 775004.0}, {"date": "2025-06-23", "close": 79.04, "volume": 487036.0}, {"date": "2025-06-24", "close": 78.75, "volume": 568808.0}, {"date": "2025-06-25", "close": 80.08, "volume": 539997.0}, {"date": "2025-06-26", "close": 81.33, "volume": 346151.0}, {"date": "2025-06-27", "close": 79.35, "volume": 444212.0}, {"date": "2025-06-30", "close": 79.48, "volume": 261726.0}, {"date": "2025-07-01", "close": 80.44, "volume": 238695.0}, {"date": "2025-07-02", "close": 80.98, "volume": 347157.0}, {"date": "2025-07-03", "close": 81.43, "volume": 140363.0}, {"date": "2025-07-07", "close": 80.15, "volume": 296465.0}, {"date": "2025-07-08", "close": 80.7, "volume": 551023.0}, {"date": "2025-07-09", "close": 80.03, "volume": 308702.0}, {"date": "2025-07-10", "close": 80.86, "volume": 316268.0}, {"date": "2025-07-11", "close": 82.53, "volume": 402563.0}, {"date": "2025-07-14", "close": 83.16, "volume": 380787.0}, {"date": "2025-07-15", "close": 81.97, "volume": 380256.0}, {"date": "2025-07-16", "close": 82.05, "volume": 298649.0}, {"date": "2025-07-17", "close": 81.99, "volume": 358173.0}, {"date": "2025-07-18", "close": 82.31, "volume": 411826.0}, {"date": "2025-07-21", "close": 81.92, "volume": 314614.0}, {"date": "2025-07-22", "close": 83.48, "volume": 381422.0}, {"date": "2025-07-23", "close": 84.01, "volume": 434413.0}, {"date": "2025-07-24", "close": 84.09, "volume": 430412.0}, {"date": "2025-07-25", "close": 83.68, "volume": 364459.0}, {"date": "2025-07-28", "close": 84.89, "volume": 338656.0}, {"date": "2025-07-29", "close": 85.68, "volume": 432333.0}, {"date": "2025-07-30", "close": 84.3, "volume": 367709.0}, {"date": "2025-07-31", "close": 83.47, "volume": 484343.0}, {"date": "2025-08-01", "close": 84.35, "volume": 581466.0}, {"date": "2025-08-04", "close": 84.35, "volume": 372073.0}, {"date": "2025-08-05", "close": 84.91, "volume": 411304.0}, {"date": "2025-08-06", "close": 85.53, "volume": 457685.0}, {"date": "2025-08-07", "close": 84.94, "volume": 301326.0}, {"date": "2025-08-08", "close": 85.31, "volume": 348159.0}, {"date": "2025-08-11", "close": 83.36, "volume": 435229.0}, {"date": "2025-08-12", "close": 83.37, "volume": 332477.0}, {"date": "2025-08-13", "close": 83.45, "volume": 392794.0}, {"date": "2025-08-14", "close": 83.21, "volume": 272341.0}, {"date": "2025-08-15", "close": 83.6, "volume": 306729.0}, {"date": "2025-08-18", "close": 83.62, "volume": 356871.0}, {"date": "2025-08-19", "close": 82.57, "volume": 211486.0}, {"date": "2025-08-20", "close": 83.35, "volume": 253444.0}, {"date": "2025-08-21", "close": 84.42, "volume": 315855.0}, {"date": "2025-08-22", "close": 87.37, "volume": 492653.0}, {"date": "2025-08-25", "close": 87.85, "volume": 255909.0}, {"date": "2025-08-26", "close": 87.79, "volume": 264873.0}, {"date": "2025-08-27", "close": 89.82, "volume": 297108.0}, {"date": "2025-08-28", "close": 90.5, "volume": 484811.0}, {"date": "2025-08-29", "close": 90.78, "volume": 218366.0}, {"date": "2025-09-02", "close": 89.22, "volume": 594093.0}, {"date": "2025-09-03", "close": 88.17, "volume": 526754.0}, {"date": "2025-09-04", "close": 87.47, "volume": 608355.0}, {"date": "2025-09-05", "close": 87.28, "volume": 388357.0}, {"date": "2025-09-08", "close": 87.42, "volume": 406388.0}, {"date": "2025-09-09", "close": 89.56, "volume": 306480.0}, {"date": "2025-09-10", "close": 91.47, "volume": 319102.0}, {"date": "2025-09-11", "close": 91.85, "volume": 354091.0}, {"date": "2025-09-12", "close": 90.92, "volume": 316736.0}, {"date": "2025-09-15", "close": 92.96, "volume": 455051.0}, {"date": "2025-09-16", "close": 95.16, "volume": 569033.0}, {"date": "2025-09-17", "close": 94.5, "volume": 526411.0}, {"date": "2025-09-18", "close": 93.96, "volume": 256906.0}, {"date": "2025-09-19", "close": 91.83, "volume": 714690.0}, {"date": "2025-09-22", "close": 92.67, "volume": 218082.0}, {"date": "2025-09-23", "close": 93.63, "volume": 350553.0}, {"date": "2025-09-24", "close": 93.94, "volume": 227704.0}, {"date": "2025-09-25", "close": 93.37, "volume": 280873.0}, {"date": "2025-09-26", "close": 93.26, "volume": 268076.0}, {"date": "2025-09-29", "close": 92.03, "volume": 274103.0}, {"date": "2025-09-30", "close": 90.74, "volume": 590430.0}, {"date": "2025-10-01", "close": 90.01, "volume": 470297.0}, {"date": "2025-10-02", "close": 89.22, "volume": 363069.0}, {"date": "2025-10-03", "close": 90.04, "volume": 311009.0}, {"date": "2025-10-06", "close": 91.05, "volume": 291972.0}, {"date": "2025-10-07", "close": 90.75, "volume": 222416.0}, {"date": "2025-10-08", "close": 89.45, "volume": 318130.0}, {"date": "2025-10-09", "close": 88.09, "volume": 337231.0}, {"date": "2025-10-10", "close": 87.07, "volume": 411844.0}, {"date": "2025-10-13", "close": 88.25, "volume": 190730.0}, {"date": "2025-10-14", "close": 87.81, "volume": 353617.0}, {"date": "2025-10-15", "close": 85.96, "volume": 521625.0}, {"date": "2025-10-16", "close": 84.68, "volume": 565165.0}, {"date": "2025-10-17", "close": 85.04, "volume": 424501.0}, {"date": "2025-10-20", "close": 86.28, "volume": 362677.0}, {"date": "2025-10-21", "close": 85.25, "volume": 1369775.0}, {"date": "2025-10-22", "close": 88.12, "volume": 480225.0}, {"date": "2025-10-23", "close": 89.93, "volume": 498030.0}, {"date": "2025-10-24", "close": 91.02, "volume": 555974.0}, {"date": "2025-10-27", "close": 91.37, "volume": 351434.0}, {"date": "2025-10-28", "close": 91.4, "volume": 508005.0}, {"date": "2025-10-29", "close": 92.39, "volume": 817311.0}, {"date": "2025-10-30", "close": 91.25, "volume": 410688.0}, {"date": "2025-10-31", "close": 88.21, "volume": 849205.0}, {"date": "2025-11-03", "close": 89.86, "volume": 562170.0}, {"date": "2025-11-04", "close": 88.24, "volume": 365088.0}, {"date": "2025-11-05", "close": 88.98, "volume": 520796.0}, {"date": "2025-11-06", "close": 90.89, "volume": 335463.0}, {"date": "2025-11-07", "close": 93.44, "volume": 518985.0}, {"date": "2025-11-10", "close": 95.52, "volume": 641135.0}, {"date": "2025-11-11", "close": 96.16, "volume": 267727.0}, {"date": "2025-11-12", "close": 96.76, "volume": 566939.0}, {"date": "2025-11-13", "close": 96.13, "volume": 492530.0}, {"date": "2025-11-14", "close": 98.93, "volume": 493144.0}, {"date": "2025-11-17", "close": 98.72, "volume": 980005.0}, {"date": "2025-11-18", "close": 100.83, "volume": 325342.0}, {"date": "2025-11-19", "close": 98.91, "volume": 406888.0}, {"date": "2025-11-20", "close": 97.91, "volume": 458871.0}, {"date": "2025-11-21", "close": 97.28, "volume": 305200.0}, {"date": "2025-11-24", "close": 97.41, "volume": 351494.0}, {"date": "2025-11-25", "close": 97.71, "volume": 421491.0}, {"date": "2025-11-26", "close": 98.74, "volume": 711803.0}, {"date": "2025-11-28", "close": 98.8, "volume": 270128.0}, {"date": "2025-12-01", "close": 98.2, "volume": 235532.0}, {"date": "2025-12-02", "close": 94.94, "volume": 1212758.0}, {"date": "2025-12-03", "close": 96.2, "volume": 691727.0}, {"date": "2025-12-04", "close": 94.11, "volume": 977041.0}, {"date": "2025-12-05", "close": 92.4, "volume": 574273.0}, {"date": "2025-12-08", "close": 90.61, "volume": 620750.0}, {"date": "2025-12-09", "close": 90.7, "volume": 523802.0}, {"date": "2025-12-10", "close": 91.96, "volume": 320489.0}, {"date": "2025-12-11", "close": 92.28, "volume": 406363.0}, {"date": "2025-12-12", "close": 91.9, "volume": 288539.0}, {"date": "2025-12-15", "close": 89.87, "volume": 426936.0}, {"date": "2025-12-16", "close": 85.29, "volume": 917102.0}, {"date": "2025-12-17", "close": 84.99, "volume": 742366.0}, {"date": "2025-12-18", "close": 83.72, "volume": 542418.0}, {"date": "2025-12-19", "close": 84.12, "volume": 853295.0}, {"date": "2025-12-22", "close": 85.2, "volume": 419139.0}, {"date": "2025-12-23", "close": 85.82, "volume": 305031.0}, {"date": "2025-12-24", "close": 85.85, "volume": 106275.0}, {"date": "2025-12-26", "close": 85.57, "volume": 162525.0}, {"date": "2025-12-29", "close": 85.95, "volume": 455257.0}, {"date": "2025-12-30", "close": 86.96, "volume": 415417.0}, {"date": "2025-12-31", "close": 86.31, "volume": 304238.0}, {"date": "2026-01-02", "close": 89.09, "volume": 396155.0}, {"date": "2026-01-05", "close": 87.74, "volume": 1722851.0}, {"date": "2026-01-06", "close": 87.61, "volume": 1433548.0}, {"date": "2026-01-07", "close": 87.13, "volume": 1023635.0}, {"date": "2026-01-08", "close": 88.98, "volume": 973477.0}, {"date": "2026-01-09", "close": 90.36, "volume": 556035.0}, {"date": "2026-01-12", "close": 92.5, "volume": 814696.0}, {"date": "2026-01-13", "close": 96.05, "volume": 905702.0}, {"date": "2026-01-14", "close": 98.89, "volume": 785074.0}, {"date": "2026-01-15", "close": 96.28, "volume": 659009.0}, {"date": "2026-01-16", "close": 97.98, "volume": 550104.0}, {"date": "2026-01-20", "close": 97.31, "volume": 615314.0}, {"date": "2026-01-21", "close": 100.2, "volume": 569723.0}, {"date": "2026-01-22", "close": 99.21, "volume": 434210.0}, {"date": "2026-01-23", "close": 101.24, "volume": 592871.0}, {"date": "2026-01-26", "close": 101.58, "volume": 606530.0}, {"date": "2026-01-27", "close": 103.19, "volume": 511045.0}, {"date": "2026-01-28", "close": 103.47, "volume": 411715.0}, {"date": "2026-01-29", "close": 105.71, "volume": 819179.0}, {"date": "2026-01-30", "close": 101.25, "volume": 1539633.0}, {"date": "2026-02-02", "close": 102.82, "volume": 1060538.0}, {"date": "2026-02-03", "close": 106.86, "volume": 759360.0}, {"date": "2026-02-04", "close": 110.71, "volume": 1182995.0}, {"date": "2026-02-05", "close": 108.32, "volume": 796354.0}, {"date": "2026-02-06", "close": 112.68, "volume": 780286.0}, {"date": "2026-02-09", "close": 114.34, "volume": 457331.0}, {"date": "2026-02-10", "close": 114.58, "volume": 314693.0}, {"date": "2026-02-11", "close": 119.61, "volume": 739635.0}, {"date": "2026-02-12", "close": 116.35, "volume": 570608.0}, {"date": "2026-02-13", "close": 119.76, "volume": 464970.0}, {"date": "2026-02-17", "close": 117.42, "volume": 689491.0}, {"date": "2026-02-18", "close": 120.19, "volume": 492068.0}, {"date": "2026-02-19", "close": 122.55, "volume": 723273.0}, {"date": "2026-02-20", "close": 120.69, "volume": 544937.0}, {"date": "2026-02-23", "close": 118.51, "volume": 563630.0}, {"date": "2026-02-24", "close": 115.68, "volume": 806336.0}, {"date": "2026-02-25", "close": 116.21, "volume": 1105904.0}, {"date": "2026-02-26", "close": 116.78, "volume": 322514.0}, {"date": "2026-02-27", "close": 117.3, "volume": 349077.0}, {"date": "2026-03-02", "close": 118.81, "volume": 1046243.0}, {"date": "2026-03-03", "close": 119.31, "volume": 507260.0}, {"date": "2026-03-04", "close": 119.74, "volume": 4491414.0}, {"date": "2026-03-05", "close": 118.74, "volume": 795880.0}, {"date": "2026-03-06", "close": 118.2, "volume": 913157.0}, {"date": "2026-03-09", "close": 119.35, "volume": 1068120.0}, {"date": "2026-03-10", "close": 117.9, "volume": 500666.0}, {"date": "2026-03-11", "close": 120.25, "volume": 543638.0}, {"date": "2026-03-12", "close": 121.54, "volume": 543985.0}, {"date": "2026-03-13", "close": 120.41, "volume": 582181.0}, {"date": "2026-03-16", "close": 123.3, "volume": 832760.0}, {"date": "2026-03-17", "close": 124.9, "volume": 645121.0}, {"date": "2026-03-18", "close": 125.59, "volume": 571306.0}, {"date": "2026-03-19", "close": 127.03, "volume": 963172.0}, {"date": "2026-03-20", "close": 126.61, "volume": 757078.0}, {"date": "2026-03-23", "close": 126.52, "volume": 1153832.0}, {"date": "2026-03-24", "close": 129.18, "volume": 1135829.0}, {"date": "2026-03-25", "close": 130.21, "volume": 859321.0}, {"date": "2026-03-26", "close": 127.82, "volume": 1009307.0}, {"date": "2026-03-27", "close": 130.76, "volume": 633306.0}, {"date": "2026-03-30", "close": 129.64, "volume": 967644.0}, {"date": "2026-03-31", "close": 130.82, "volume": 897580.0}, {"date": "2026-04-01", "close": 128.96, "volume": 817330.0}, {"date": "2026-04-02", "close": 130.53, "volume": 624926.0}, {"date": "2026-04-06", "close": 129.39, "volume": 877906.0}, {"date": "2026-04-07", "close": 132.36, "volume": 777478.0}, {"date": "2026-04-08", "close": 129.75, "volume": 1072856.0}, {"date": "2026-04-09", "close": 128.31, "volume": 488088.0}, {"date": "2026-04-10", "close": 129.18, "volume": 382038.0}, {"date": "2026-04-13", "close": 130.19, "volume": 302174.0}, {"date": "2026-04-14", "close": 127.1, "volume": 390526.0}, {"date": "2026-04-15", "close": 124.83, "volume": 292835.0}, {"date": "2026-04-16", "close": 125.77, "volume": 647806.0}, {"date": "2026-04-17", "close": 121.94, "volume": 911364.0}, {"date": "2026-04-20", "close": 122.82, "volume": 444092.0}, {"date": "2026-04-21", "close": 123.81, "volume": 498201.0}, {"date": "2026-04-22", "close": 125.2, "volume": 400833.0}, {"date": "2026-04-23", "close": 126.73, "volume": 308338.0}, {"date": "2026-04-24", "close": 124.37, "volume": 339726.0}, {"date": "2026-04-27", "close": 125.89, "volume": 337023.0}, {"date": "2026-04-28", "close": 127.49, "volume": 382507.0}, {"date": "2026-04-29", "close": 130.61, "volume": 410786.0}, {"date": "2026-04-30", "close": 134.02, "volume": 862993.0}, {"date": "2026-05-01", "close": 128.48, "volume": 1359948.0}, {"date": "2026-05-04", "close": 130.47, "volume": 553548.0}, {"date": "2026-05-05", "close": 132.95, "volume": 364911.0}, {"date": "2026-05-06", "close": 127.84, "volume": 492932.0}, {"date": "2026-05-07", "close": 125.84, "volume": 490952.0}, {"date": "2026-05-08", "close": 126.98, "volume": 591683.0}, {"date": "2026-05-11", "close": 130.23, "volume": 523757.0}, {"date": "2026-05-12", "close": 133.42, "volume": 509012.0}, {"date": "2026-05-13", "close": 131.67, "volume": 413625.0}, {"date": "2026-05-14", "close": 132.39, "volume": 351886.0}, {"date": "2026-05-15", "close": 138.33, "volume": 392234.0}, {"date": "2026-05-18", "close": 138.33, "volume": 342548.0}, {"date": "2026-05-19", "close": 137.7, "volume": 477399.0}, {"date": "2026-05-20", "close": 133.84, "volume": 539556.0}, {"date": "2026-05-21", "close": 133.88, "volume": 496881.0}, {"date": "2026-05-22", "close": 133.19, "volume": 361669.0}, {"date": "2026-05-26", "close": 129.01, "volume": 1113409.0}, {"date": "2026-05-27", "close": 124.59, "volume": 596911.0}, {"date": "2026-05-28", "close": 122.69, "volume": 741899.0}, {"date": "2026-05-29", "close": 118.72, "volume": 1308402.0}, {"date": "2026-06-01", "close": 120.8, "volume": 1043862.0}, {"date": "2026-06-02", "close": 124.42, "volume": 439875.0}, {"date": "2026-06-03", "close": 126.27, "volume": 451534.0}, {"date": "2026-06-04", "close": 126.9, "volume": 396879.0}, {"date": "2026-06-05", "close": 121.72, "volume": 392261.0}, {"date": "2026-06-08", "close": 122.55, "volume": 508802.0}, {"date": "2026-06-09", "close": 118.98, "volume": 657524.0}, {"date": "2026-06-10", "close": 120.26, "volume": 605968.0}, {"date": "2026-06-11", "close": 120.97, "volume": 1130389.0}, {"date": "2026-06-12", "close": 121.29, "volume": 314279.0}, {"date": "2026-06-15", "close": 120.2, "volume": 705407.0}, {"date": "2026-06-16", "close": 117.92, "volume": 722099.0}, {"date": "2026-06-17", "close": 114.19, "volume": 450962.0}, {"date": "2026-06-18", "close": 112.55, "volume": 788979.0}, {"date": "2026-06-22", "close": 114.01, "volume": 492362.0}, {"date": "2026-06-23", "close": 114.64, "volume": 483608.0}, {"date": "2026-06-24", "close": 112.5, "volume": 560153.0}, {"date": "2026-06-25", "close": 113.28, "volume": 316788.0}, {"date": "2026-06-26", "close": 113.24, "volume": 754095.0}, {"date": "2026-06-29", "close": 113.25, "volume": 796246.0}, {"date": "2026-06-30", "close": 112.02, "volume": 405643.0}, {"date": "2026-07-01", "close": 110.99, "volume": 330389.0}, {"date": "2026-07-02", "close": 113.77, "volume": 514079.0}, {"date": "2026-07-06", "close": 112.83, "volume": 828469.0}, {"date": "2026-07-07", "close": 116.57, "volume": 715695.0}, {"date": "2026-07-08", "close": 121.26, "volume": 695854.0}, {"date": "2026-07-09", "close": 120.0, "volume": 515842.0}, {"date": "2026-07-10", "close": 120.51, "volume": 385104.0}, {"date": "2026-07-13", "close": 123.64, "volume": 509379.0}, {"date": "2026-07-14", "close": 122.52, "volume": 517111.0}, {"date": "2026-07-15", "close": 120.42, "volume": 426853.0}, {"date": "2026-07-16", "close": 119.77, "volume": 458335.0}, {"date": "2026-07-17", "close": 122.52, "volume": 387946.0}, {"date": "2026-07-20", "close": 122.76, "volume": 379289.0}, {"date": "2026-07-21", "close": 124.22, "volume": 421638.0}, {"date": "2026-07-22", "close": 125.68, "volume": 414186.0}, {"date": "2026-07-23", "close": 128.83, "volume": 509901.0}, {"date": "2026-07-24", "close": 128.48, "volume": 485924.0}, {"date": "2026-07-27", "close": 125.79, "volume": 396390.0}, {"date": "2026-07-28", "close": 125.73, "volume": 592209.0}, {"date": "2026-07-29", "close": 128.8, "volume": 533113.0}, {"date": "2026-07-30", "close": 128.8, "volume": 615881.0}, {"date": "2026-07-31", "close": 129.57, "volume": 947657.0}, {"date": "2026-08-03", "close": 126.35, "volume": 542712.0}, {"date": "2026-08-04", "close": 127.42, "volume": 752710.0}, {"date": "2026-08-05", "close": 125.34, "volume": 384825.0}, {"date": "2026-08-06", "close": 126.29, "volume": 386356.0}, {"date": "2026-08-07", "close": 124.95, "volume": 365426.0}], "refreshing": true}