{"ticker": "IYE", "overview": {"name": "iShares U.S. Energy ETF", "country": "United States"}, "description": "", "exchange": "NYSE Arca", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "IYE", "has_prices": true, "as_of": "2026-08-07", "last": 61.23, "prev_close": 61.91, "change": -0.6799999999999997, "change_pct": -0.010983685995800352, "session_volume": 591770.0, "vwap_5": 61.799530747638535, "vwap_20": 61.70730643288239, "vwap_60": 60.32343193822398, "vwap_250": 55.72148017026963, "high_52w": 66.2, "low_52w": 46.22, "avg_volume_20": 753686.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-ff931edc194d48dc98bfddef7f4d0e45-55", "src": "CONGRESS", "ticker": "IYE", "cik": "", "company": "iShares U.S. Energy ETF", "company_raw": "iShares US Energy ETF", "who": "Sen. Shelley M Capito", "who_key": "Sen. Shelley M Capito", "role": "Capito, Shelley Moore (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Shelley M Capito sells IYE ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/ff931edc-194d-48dc-98bf-ddef7f4d0e45/", "trade_date": "2018-04-24", "timestamp": "2018-04-24", "mins": 4485049}, {"id": "SENATE-b17ecfe5f2464f4cbf2f4f1dd4c35539-55", "src": "CONGRESS", "ticker": "IYE", "cik": "", "company": "iShares U.S. Energy ETF", "company_raw": "iShares US Energy ETF", "who": "Sen. Shelley M Capito", "who_key": "Sen. Shelley M Capito", "role": "Capito, Shelley Moore (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Shelley M Capito sells IYE ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/b17ecfe5-f246-4f4c-bf2f-4f1dd4c35539/", "trade_date": "2018-04-24", "timestamp": "2018-04-24", "mins": 4485049}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE Arca", "note": "Currently listed on NYSE Arca."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Sen. Shelley M Capito", "who_key": "Sen. Shelley M Capito", "role": "Capito, Shelley Moore (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 30002.0, "net": -30002.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2018-04-24", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ff931edc-194d-48dc-98bf-ddef7f4d0e45/"}, {"action": "SELL", "amount": 15001.0, "date": "2018-04-24", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b17ecfe5-f246-4f4c-bf2f-4f1dd4c35539/"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2018-04-24", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ff931edc-194d-48dc-98bf-ddef7f4d0e45/"}}], "activity": [], "announcements": [], "performance": {"ticker": "IYE", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 38.1, "volume": 1424905.0}, {"date": "2016-08-09", "close": 37.87, "volume": 1296517.0}, {"date": "2016-08-10", "close": 37.4, "volume": 1398090.0}, {"date": "2016-08-11", "close": 37.94, "volume": 952934.0}, {"date": "2016-08-12", "close": 38.15, "volume": 793707.0}, {"date": "2016-08-15", "close": 38.46, "volume": 767742.0}, {"date": "2016-08-16", "close": 38.52, "volume": 783527.0}, {"date": "2016-08-17", "close": 38.61, "volume": 1400738.0}, {"date": "2016-08-18", "close": 39.34, "volume": 961248.0}, {"date": "2016-08-19", "close": 39.03, "volume": 826966.0}, {"date": "2016-08-22", "close": 38.63, "volume": 1068761.0}, {"date": "2016-08-23", "close": 38.82, "volume": 887012.0}, {"date": "2016-08-24", "close": 38.68, "volume": 906570.0}, {"date": "2016-08-25", "close": 38.58, "volume": 677773.0}, {"date": "2016-08-26", "close": 38.45, "volume": 1503548.0}, {"date": "2016-08-29", "close": 38.72, "volume": 485026.0}, {"date": "2016-08-30", "close": 38.56, "volume": 592146.0}, {"date": "2016-08-31", "close": 37.98, "volume": 1501315.0}, {"date": "2016-09-01", "close": 37.89, "volume": 984628.0}, {"date": "2016-09-02", "close": 38.3, "volume": 744668.0}, {"date": "2016-09-06", "close": 38.86, "volume": 1254217.0}, {"date": "2016-09-07", "close": 39.02, "volume": 1181667.0}, {"date": "2016-09-08", "close": 39.7, "volume": 1274543.0}, {"date": "2016-09-09", "close": 38.51, "volume": 1520275.0}, {"date": "2016-09-12", "close": 38.87, "volume": 1932314.0}, {"date": "2016-09-13", "close": 37.72, "volume": 2803370.0}, {"date": "2016-09-14", "close": 37.27, "volume": 2069677.0}, {"date": "2016-09-15", "close": 37.69, "volume": 1163604.0}, {"date": "2016-09-16", "close": 37.38, "volume": 914163.0}, {"date": "2016-09-19", "close": 37.36, "volume": 1020183.0}, {"date": "2016-09-20", "close": 37.02, "volume": 1181663.0}, {"date": "2016-09-21", "close": 37.84, "volume": 1247903.0}, {"date": "2016-09-22", "close": 37.95, "volume": 746916.0}, {"date": "2016-09-23", "close": 37.44, "volume": 1249494.0}, {"date": "2016-09-26", "close": 37.07, "volume": 927060.0}, {"date": "2016-09-27", "close": 36.86, "volume": 924371.0}, {"date": "2016-09-28", "close": 38.51, "volume": 2682433.0}, {"date": "2016-09-29", "close": 38.51, "volume": 2320960.0}, {"date": "2016-09-30", "close": 39.0, "volume": 1668294.0}, {"date": "2016-10-03", "close": 38.94, "volume": 1913757.0}, {"date": "2016-10-04", "close": 38.58, "volume": 1214113.0}, {"date": "2016-10-05", "close": 39.14, "volume": 991240.0}, {"date": "2016-10-06", "close": 39.2, "volume": 770946.0}, {"date": "2016-10-07", "close": 39.01, "volume": 1184290.0}, {"date": "2016-10-10", "close": 39.65, "volume": 638733.0}, {"date": "2016-10-11", "close": 39.16, "volume": 895982.0}, {"date": "2016-10-12", "close": 39.0, "volume": 1013678.0}, {"date": "2016-10-13", "close": 38.78, "volume": 934365.0}, {"date": "2016-10-14", "close": 38.57, "volume": 879059.0}, {"date": "2016-10-17", "close": 38.4, "volume": 902439.0}, {"date": "2016-10-18", "close": 38.51, "volume": 800470.0}, {"date": "2016-10-19", "close": 39.12, "volume": 874495.0}, {"date": "2016-10-20", "close": 39.04, "volume": 755673.0}, {"date": "2016-10-21", "close": 38.77, "volume": 785563.0}, {"date": "2016-10-24", "close": 38.65, "volume": 641052.0}, {"date": "2016-10-25", "close": 38.4, "volume": 871890.0}, {"date": "2016-10-26", "close": 38.48, "volume": 1022053.0}, {"date": "2016-10-27", "close": 38.35, "volume": 952261.0}, {"date": "2016-10-28", "close": 38.13, "volume": 1206115.0}, {"date": "2016-10-31", "close": 37.62, "volume": 845533.0}, {"date": "2016-11-01", "close": 37.66, "volume": 3799693.0}, {"date": "2016-11-02", "close": 37.25, "volume": 1360078.0}, {"date": "2016-11-03", "close": 37.42, "volume": 1036891.0}, {"date": "2016-11-04", "close": 37.24, "volume": 1515137.0}, {"date": "2016-11-07", "close": 38.01, "volume": 1011151.0}, {"date": "2016-11-08", "close": 38.09, "volume": 985006.0}, {"date": "2016-11-09", "close": 38.82, "volume": 2009353.0}, {"date": "2016-11-10", "close": 38.87, "volume": 2086192.0}, {"date": "2016-11-11", "close": 38.28, "volume": 1503393.0}, {"date": "2016-11-14", "close": 38.46, "volume": 814974.0}, {"date": "2016-11-15", "close": 39.51, "volume": 1819074.0}, {"date": "2016-11-16", "close": 39.23, "volume": 828402.0}, {"date": "2016-11-17", "close": 38.97, "volume": 941066.0}, {"date": "2016-11-18", "close": 39.16, "volume": 985160.0}, {"date": "2016-11-21", "close": 40.06, "volume": 1509925.0}, {"date": "2016-11-22", "close": 40.04, "volume": 1801196.0}, {"date": "2016-11-23", "close": 40.23, "volume": 903963.0}, {"date": "2016-11-25", "close": 40.02, "volume": 238344.0}, {"date": "2016-11-28", "close": 39.39, "volume": 1418148.0}, {"date": "2016-11-29", "close": 38.97, "volume": 1488952.0}, {"date": "2016-11-30", "close": 41.07, "volume": 2576626.0}, {"date": "2016-12-01", "close": 41.15, "volume": 3760655.0}, {"date": "2016-12-02", "close": 41.24, "volume": 1039076.0}, {"date": "2016-12-05", "close": 41.57, "volume": 856806.0}, {"date": "2016-12-06", "close": 41.54, "volume": 1554616.0}, {"date": "2016-12-07", "close": 41.8, "volume": 1607496.0}, {"date": "2016-12-08", "close": 42.08, "volume": 900108.0}, {"date": "2016-12-09", "close": 42.19, "volume": 719311.0}, {"date": "2016-12-12", "close": 42.46, "volume": 908069.0}, {"date": "2016-12-13", "close": 42.98, "volume": 1207242.0}, {"date": "2016-12-14", "close": 42.02, "volume": 1399325.0}, {"date": "2016-12-15", "close": 42.15, "volume": 822810.0}, {"date": "2016-12-16", "close": 42.4, "volume": 899063.0}, {"date": "2016-12-19", "close": 42.21, "volume": 1144757.0}, {"date": "2016-12-20", "close": 42.1, "volume": 485011.0}, {"date": "2016-12-21", "close": 42.0, "volume": 789707.0}, {"date": "2016-12-22", "close": 42.14, "volume": 485146.0}, {"date": "2016-12-23", "close": 42.1, "volume": 382582.0}, {"date": "2016-12-27", "close": 42.18, "volume": 500849.0}, {"date": "2016-12-28", "close": 41.79, "volume": 421760.0}, {"date": "2016-12-29", "close": 41.65, "volume": 510915.0}, {"date": "2016-12-30", "close": 41.54, "volume": 474366.0}, {"date": "2017-01-03", "close": 42.08, "volume": 4589561.0}, {"date": "2017-01-04", "close": 42.02, "volume": 825044.0}, {"date": "2017-01-05", "close": 41.87, "volume": 943529.0}, {"date": "2017-01-06", "close": 41.91, "volume": 357758.0}, {"date": "2017-01-09", "close": 41.25, "volume": 633458.0}, {"date": "2017-01-10", "close": 40.9, "volume": 478697.0}, {"date": "2017-01-11", "close": 41.35, "volume": 817098.0}, {"date": "2017-01-12", "close": 41.14, "volume": 488516.0}, {"date": "2017-01-13", "close": 41.05, "volume": 452430.0}, {"date": "2017-01-17", "close": 41.32, "volume": 586147.0}, {"date": "2017-01-18", "close": 41.17, "volume": 607490.0}, {"date": "2017-01-19", "close": 40.86, "volume": 571959.0}, {"date": "2017-01-20", "close": 41.12, "volume": 356979.0}, {"date": "2017-01-23", "close": 40.61, "volume": 636334.0}, {"date": "2017-01-24", "close": 41.06, "volume": 454075.0}, {"date": "2017-01-25", "close": 41.34, "volume": 480952.0}, {"date": "2017-01-26", "close": 41.35, "volume": 320320.0}, {"date": "2017-01-27", "close": 40.93, "volume": 535933.0}, {"date": "2017-01-30", "close": 40.14, "volume": 846846.0}, {"date": "2017-01-31", "close": 40.14, "volume": 964204.0}, {"date": "2017-02-01", "close": 39.85, "volume": 3639248.0}, {"date": "2017-02-02", "close": 40.11, "volume": 2998141.0}, {"date": "2017-02-03", "close": 40.48, "volume": 894532.0}, {"date": "2017-02-06", "close": 40.08, "volume": 631766.0}, {"date": "2017-02-07", "close": 39.51, "volume": 787134.0}, {"date": "2017-02-08", "close": 39.57, "volume": 917535.0}, {"date": "2017-02-09", "close": 39.94, "volume": 587326.0}, {"date": "2017-02-10", "close": 40.29, "volume": 2013874.0}, {"date": "2017-02-13", "close": 40.34, "volume": 600085.0}, {"date": "2017-02-14", "close": 40.48, "volume": 635963.0}, {"date": "2017-02-15", "close": 40.33, "volume": 694913.0}, {"date": "2017-02-16", "close": 39.75, "volume": 587706.0}, {"date": "2017-02-17", "close": 39.53, "volume": 460008.0}, {"date": "2017-02-21", "close": 39.83, "volume": 576622.0}, {"date": "2017-02-22", "close": 39.16, "volume": 525823.0}, {"date": "2017-02-23", "close": 39.36, "volume": 575741.0}, {"date": "2017-02-24", "close": 38.94, "volume": 671110.0}, {"date": "2017-02-27", "close": 39.33, "volume": 1964170.0}, {"date": "2017-02-28", "close": 39.18, "volume": 783615.0}, {"date": "2017-03-01", "close": 40.03, "volume": 761389.0}, {"date": "2017-03-02", "close": 39.63, "volume": 410084.0}, {"date": "2017-03-03", "close": 39.49, "volume": 452225.0}, {"date": "2017-03-06", "close": 39.61, "volume": 744411.0}, {"date": "2017-03-07", "close": 39.26, "volume": 650459.0}, {"date": "2017-03-08", "close": 38.21, "volume": 1414520.0}, {"date": "2017-03-09", "close": 38.45, "volume": 1107611.0}, {"date": "2017-03-10", "close": 38.41, "volume": 812864.0}, {"date": "2017-03-13", "close": 38.41, "volume": 814347.0}, {"date": "2017-03-14", "close": 37.95, "volume": 1227551.0}, {"date": "2017-03-15", "close": 38.8, "volume": 816333.0}, {"date": "2017-03-16", "close": 38.55, "volume": 752091.0}, {"date": "2017-03-17", "close": 38.56, "volume": 711723.0}, {"date": "2017-03-20", "close": 38.4805, "volume": 576080.0}, {"date": "2017-03-21", "close": 38.15, "volume": 979441.0}, {"date": "2017-03-22", "close": 38.1, "volume": 1224426.0}, {"date": "2017-03-23", "close": 37.96, "volume": 775593.0}, {"date": "2017-03-24", "close": 37.59, "volume": 1008901.0}, {"date": "2017-03-27", "close": 37.45, "volume": 1022117.0}, {"date": "2017-03-28", "close": 37.98, "volume": 807462.0}, {"date": "2017-03-29", "close": 38.51, "volume": 917895.0}, {"date": "2017-03-30", "close": 38.62, "volume": 888677.0}, {"date": "2017-03-31", "close": 38.54, "volume": 702826.0}, {"date": "2017-04-03", "close": 38.47, "volume": 1118904.0}, {"date": "2017-04-04", "close": 38.76, "volume": 587609.0}, {"date": "2017-04-05", "close": 38.54, "volume": 995707.0}, {"date": "2017-04-06", "close": 38.91, "volume": 401579.0}, {"date": "2017-04-07", "close": 38.72, "volume": 860005.0}, {"date": "2017-04-10", "close": 39.07, "volume": 635135.0}, {"date": "2017-04-11", "close": 39.05, "volume": 544009.0}, {"date": "2017-04-12", "close": 38.82, "volume": 645010.0}, {"date": "2017-04-13", "close": 38.08, "volume": 1088393.0}, {"date": "2017-04-17", "close": 38.16, "volume": 683761.0}, {"date": "2017-04-18", "close": 37.82, "volume": 671840.0}, {"date": "2017-04-19", "close": 37.26, "volume": 748142.0}, {"date": "2017-04-20", "close": 37.41, "volume": 982037.0}, {"date": "2017-04-21", "close": 37.23, "volume": 910557.0}, {"date": "2017-04-24", "close": 37.43, "volume": 535564.0}, {"date": "2017-04-25", "close": 37.82, "volume": 852390.0}, {"date": "2017-04-26", "close": 37.7, "volume": 652475.0}, {"date": "2017-04-27", "close": 37.25, "volume": 480740.0}, {"date": "2017-04-28", "close": 37.28, "volume": 360321.0}, {"date": "2017-05-01", "close": 37.17, "volume": 296290.0}, {"date": "2017-05-02", "close": 36.96, "volume": 445870.0}, {"date": "2017-05-03", "close": 37.1, "volume": 818697.0}, {"date": "2017-05-04", "close": 36.28, "volume": 1634001.0}, {"date": "2017-05-05", "close": 37.01, "volume": 844350.0}, {"date": "2017-05-08", "close": 37.25, "volume": 559752.0}, {"date": "2017-05-09", "close": 36.92, "volume": 746813.0}, {"date": "2017-05-10", "close": 37.43, "volume": 596200.0}, {"date": "2017-05-11", "close": 37.34, "volume": 497632.0}, {"date": "2017-05-12", "close": 37.25, "volume": 404391.0}, {"date": "2017-05-15", "close": 37.51, "volume": 473359.0}, {"date": "2017-05-16", "close": 37.35, "volume": 289602.0}, {"date": "2017-05-17", "close": 36.96, "volume": 572849.0}, {"date": "2017-05-18", "close": 36.93, "volume": 449824.0}, {"date": "2017-05-19", "close": 37.44, "volume": 324998.0}, {"date": "2017-05-22", "close": 37.33, "volume": 196829.0}, {"date": "2017-05-23", "close": 37.38, "volume": 200900.0}, {"date": "2017-05-24", "close": 37.23, "volume": 270048.0}, {"date": "2017-05-25", "close": 36.49, "volume": 500942.0}, {"date": "2017-05-26", "close": 36.5, "volume": 256768.0}, {"date": "2017-05-30", "close": 36.0, "volume": 494998.0}, {"date": "2017-05-31", "close": 35.85, "volume": 1168130.0}, {"date": "2017-06-01", "close": 36.13, "volume": 606851.0}, {"date": "2017-06-02", "close": 35.64, "volume": 932919.0}, {"date": "2017-06-05", "close": 35.74, "volume": 413171.0}, {"date": "2017-06-06", "close": 36.16, "volume": 859001.0}, {"date": "2017-06-07", "close": 35.54, "volume": 715193.0}, {"date": "2017-06-08", "close": 35.42, "volume": 623010.0}, {"date": "2017-06-09", "close": 36.35, "volume": 1273307.0}, {"date": "2017-06-12", "close": 36.58, "volume": 1237915.0}, {"date": "2017-06-13", "close": 36.89, "volume": 1126447.0}, {"date": "2017-06-14", "close": 36.12, "volume": 860287.0}, {"date": "2017-06-15", "close": 35.79, "volume": 1326096.0}, {"date": "2017-06-16", "close": 36.39, "volume": 516157.0}, {"date": "2017-06-19", "close": 36.18, "volume": 510536.0}, {"date": "2017-06-20", "close": 35.69, "volume": 705402.0}, {"date": "2017-06-21", "close": 35.1, "volume": 1167774.0}, {"date": "2017-06-22", "close": 35.11, "volume": 1542551.0}, {"date": "2017-06-23", "close": 35.4, "volume": 344937.0}, {"date": "2017-06-26", "close": 35.34, "volume": 324477.0}, {"date": "2017-06-27", "close": 35.08, "volume": 417422.0}, {"date": "2017-06-28", "close": 35.27, "volume": 529421.0}, {"date": "2017-06-29", "close": 35.33, "volume": 719553.0}, {"date": "2017-06-30", "close": 35.5, "volume": 726669.0}, {"date": "2017-07-03", "close": 36.18, "volume": 416379.0}, {"date": "2017-07-05", "close": 35.4, "volume": 616132.0}, {"date": "2017-07-06", "close": 34.99, "volume": 760031.0}, {"date": "2017-07-07", "close": 34.96, "volume": 558966.0}, {"date": "2017-07-10", "close": 35.08, "volume": 533427.0}, {"date": "2017-07-11", "close": 35.29, "volume": 308908.0}, {"date": "2017-07-12", "close": 35.38, "volume": 602628.0}, {"date": "2017-07-13", "close": 35.58, "volume": 386079.0}, {"date": "2017-07-14", "close": 35.78, "volume": 298487.0}, {"date": "2017-07-17", "close": 35.7, "volume": 372456.0}, {"date": "2017-07-18", "close": 35.53, "volume": 401386.0}, {"date": "2017-07-19", "close": 36.09, "volume": 337936.0}, {"date": "2017-07-20", "close": 35.95, "volume": 459715.0}, {"date": "2017-07-21", "close": 35.61, "volume": 293984.0}, {"date": "2017-07-24", "close": 35.49, "volume": 248292.0}, {"date": "2017-07-25", "close": 35.98, "volume": 462225.0}, {"date": "2017-07-26", "close": 35.99, "volume": 420698.0}, {"date": "2017-07-27", "close": 36.37, "volume": 506107.0}, {"date": "2017-07-28", "close": 36.26, "volume": 389354.0}, {"date": "2017-07-31", "close": 36.32, "volume": 274265.0}, {"date": "2017-08-01", "close": 36.33, "volume": 329142.0}, {"date": "2017-08-02", "close": 36.18, "volume": 411621.0}, {"date": "2017-08-03", "close": 35.66, "volume": 393500.0}, {"date": "2017-08-04", "close": 35.86, "volume": 295714.0}, {"date": "2017-08-07", "close": 35.53, "volume": 186951.0}, {"date": "2017-08-08", "close": 35.43, "volume": 338486.0}, {"date": "2017-08-09", "close": 35.45, "volume": 274445.0}, {"date": "2017-08-10", "close": 35.05, "volume": 411006.0}, {"date": "2017-08-11", "close": 34.85, "volume": 246023.0}, {"date": "2017-08-14", "close": 34.73, "volume": 253558.0}, {"date": "2017-08-15", "close": 34.6, "volume": 346339.0}, {"date": "2017-08-16", "close": 34.25, "volume": 363024.0}, {"date": "2017-08-17", "close": 33.77, "volume": 410519.0}, {"date": "2017-08-18", "close": 34.03, "volume": 1034198.0}, {"date": "2017-08-21", "close": 33.77, "volume": 329707.0}, {"date": "2017-08-22", "close": 34.05, "volume": 468598.0}, {"date": "2017-08-23", "close": 34.2, "volume": 577225.0}, {"date": "2017-08-24", "close": 34.18, "volume": 596191.0}, {"date": "2017-08-25", "close": 34.35, "volume": 267941.0}, {"date": "2017-08-28", "close": 34.18, "volume": 259178.0}, {"date": "2017-08-29", "close": 34.18, "volume": 222353.0}, {"date": "2017-08-30", "close": 34.16, "volume": 335288.0}, {"date": "2017-08-31", "close": 34.39, "volume": 365828.0}, {"date": "2017-09-01", "close": 34.71, "volume": 250071.0}, {"date": "2017-09-05", "close": 34.91, "volume": 333425.0}, {"date": "2017-09-06", "close": 35.47, "volume": 460922.0}, {"date": "2017-09-07", "close": 35.5, "volume": 280408.0}, {"date": "2017-09-08", "close": 35.08, "volume": 266938.0}, {"date": "2017-09-11", "close": 35.46, "volume": 355809.0}, {"date": "2017-09-12", "close": 35.67, "volume": 308270.0}, {"date": "2017-09-13", "close": 36.16, "volume": 589420.0}, {"date": "2017-09-14", "close": 36.33, "volume": 390101.0}, {"date": "2017-09-15", "close": 36.4, "volume": 167015.0}, {"date": "2017-09-18", "close": 36.56, "volume": 122115.0}, {"date": "2017-09-19", "close": 36.67, "volume": 106587.0}, {"date": "2017-09-20", "close": 37.0, "volume": 305859.0}, {"date": "2017-09-21", "close": 36.92, "volume": 141280.0}, {"date": "2017-09-22", "close": 37.12, "volume": 172270.0}, {"date": "2017-09-25", "close": 37.71, "volume": 1104608.0}, {"date": "2017-09-26", "close": 37.19, "volume": 445012.0}, {"date": "2017-09-27", "close": 37.39, "volume": 891581.0}, {"date": "2017-09-28", "close": 37.43, "volume": 264054.0}, {"date": "2017-09-29", "close": 37.43, "volume": 552889.0}, {"date": "2017-10-02", "close": 37.4, "volume": 241069.0}, {"date": "2017-10-03", "close": 37.39, "volume": 233913.0}, {"date": "2017-10-04", "close": 37.34, "volume": 509161.0}, {"date": "2017-10-05", "close": 37.53, "volume": 196098.0}, {"date": "2017-10-06", "close": 37.15, "volume": 285378.0}, {"date": "2017-10-09", "close": 37.27, "volume": 160828.0}, {"date": "2017-10-10", "close": 37.31, "volume": 176091.0}, {"date": "2017-10-11", "close": 37.4, "volume": 171786.0}, {"date": "2017-10-12", "close": 37.25, "volume": 210886.0}, {"date": "2017-10-13", "close": 37.25, "volume": 138328.0}, {"date": "2017-10-16", "close": 37.29, "volume": 120336.0}, {"date": "2017-10-17", "close": 37.3, "volume": 123805.0}, {"date": "2017-10-18", "close": 37.04, "volume": 157567.0}, {"date": "2017-10-19", "close": 36.89, "volume": 180081.0}, {"date": "2017-10-20", "close": 36.98, "volume": 193412.0}, {"date": "2017-10-23", "close": 36.7, "volume": 271828.0}, {"date": "2017-10-24", "close": 36.82, "volume": 135601.0}, {"date": "2017-10-25", "close": 36.54, "volume": 267837.0}, {"date": "2017-10-26", "close": 36.61, "volume": 209693.0}, {"date": "2017-10-27", "close": 36.8, "volume": 275767.0}, {"date": "2017-10-30", "close": 36.97, "volume": 224391.0}, {"date": "2017-10-31", "close": 37.1, "volume": 143188.0}, {"date": "2017-11-01", "close": 37.56, "volume": 435004.0}, {"date": "2017-11-02", "close": 37.44, "volume": 178071.0}, {"date": "2017-11-03", "close": 37.61, "volume": 274523.0}, {"date": "2017-11-06", "close": 38.49, "volume": 522386.0}, {"date": "2017-11-07", "close": 38.4, "volume": 158175.0}, {"date": "2017-11-08", "close": 38.22, "volume": 311313.0}, {"date": "2017-11-09", "close": 38.35, "volume": 343365.0}, {"date": "2017-11-10", "close": 38.18, "volume": 343083.0}, {"date": "2017-11-13", "close": 37.93, "volume": 178760.0}, {"date": "2017-11-14", "close": 37.27, "volume": 588638.0}, {"date": "2017-11-15", "close": 36.85, "volume": 583311.0}, {"date": "2017-11-16", "close": 36.72, "volume": 1144466.0}, {"date": "2017-11-17", "close": 36.92, "volume": 280936.0}, {"date": "2017-11-20", "close": 36.85, "volume": 275032.0}, {"date": "2017-11-21", "close": 36.9, "volume": 260234.0}, {"date": "2017-11-22", "close": 37.11, "volume": 271247.0}, {"date": "2017-11-24", "close": 37.19, "volume": 69878.0}, {"date": "2017-11-27", "close": 36.78, "volume": 482423.0}, {"date": "2017-11-28", "close": 37.07, "volume": 194481.0}, {"date": "2017-11-29", "close": 37.24, "volume": 324873.0}, {"date": "2017-11-30", "close": 37.88, "volume": 831243.0}, {"date": "2017-12-01", "close": 38.21, "volume": 517122.0}, {"date": "2017-12-04", "close": 38.17, "volume": 416607.0}, {"date": "2017-12-05", "close": 37.97, "volume": 311217.0}, {"date": "2017-12-06", "close": 37.44, "volume": 356433.0}, {"date": "2017-12-07", "close": 37.61, "volume": 256195.0}, {"date": "2017-12-08", "close": 37.92, "volume": 172113.0}, {"date": "2017-12-11", "close": 38.25, "volume": 342386.0}, {"date": "2017-12-12", "close": 38.1, "volume": 340298.0}, {"date": "2017-12-13", "close": 38.04, "volume": 280437.0}, {"date": "2017-12-14", "close": 37.87, "volume": 237237.0}, {"date": "2017-12-15", "close": 37.82, "volume": 747821.0}, {"date": "2017-12-18", "close": 38.13, "volume": 237958.0}, {"date": "2017-12-19", "close": 37.96, "volume": 337946.0}, {"date": "2017-12-20", "close": 38.53, "volume": 285733.0}, {"date": "2017-12-21", "close": 39.38, "volume": 1029446.0}, {"date": "2017-12-22", "close": 39.48, "volume": 325244.0}, {"date": "2017-12-26", "close": 39.84, "volume": 181722.0}, {"date": "2017-12-27", "close": 39.66, "volume": 1054560.0}, {"date": "2017-12-28", "close": 39.74, "volume": 207553.0}, {"date": "2017-12-29", "close": 39.65, "volume": 270816.0}, {"date": "2018-01-02", "close": 40.32, "volume": 1843767.0}, {"date": "2018-01-03", "close": 40.91, "volume": 651126.0}, {"date": "2018-01-04", "close": 41.14, "volume": 457850.0}, {"date": "2018-01-05", "close": 41.11, "volume": 524105.0}, {"date": "2018-01-08", "close": 41.36, "volume": 580285.0}, {"date": "2018-01-09", "close": 41.24, "volume": 387626.0}, {"date": "2018-01-10", "close": 41.18, "volume": 356972.0}, {"date": "2018-01-11", "close": 42.02, "volume": 531735.0}, {"date": "2018-01-12", "close": 42.38, "volume": 662061.0}, {"date": "2018-01-16", "close": 41.84, "volume": 883447.0}, {"date": "2018-01-17", "close": 42.17, "volume": 996653.0}, {"date": "2018-01-18", "close": 41.83, "volume": 553843.0}, {"date": "2018-01-19", "close": 41.79, "volume": 639586.0}, {"date": "2018-01-22", "close": 42.68, "volume": 847855.0}, {"date": "2018-01-23", "close": 42.64, "volume": 759013.0}, {"date": "2018-01-24", "close": 42.51, "volume": 515966.0}, {"date": "2018-01-25", "close": 42.14, "volume": 688099.0}, {"date": "2018-01-26", "close": 42.39, "volume": 368360.0}, {"date": "2018-01-29", "close": 41.73, "volume": 349915.0}, {"date": "2018-01-30", "close": 40.85, "volume": 488686.0}, {"date": "2018-01-31", "close": 40.89, "volume": 573506.0}, {"date": "2018-02-01", "close": 41.34, "volume": 581080.0}, {"date": "2018-02-02", "close": 39.57, "volume": 1082802.0}, {"date": "2018-02-05", "close": 37.92, "volume": 1357479.0}, {"date": "2018-02-06", "close": 38.25, "volume": 1392196.0}, {"date": "2018-02-07", "close": 37.59, "volume": 980849.0}, {"date": "2018-02-08", "close": 36.41, "volume": 1092420.0}, {"date": "2018-02-09", "close": 36.39, "volume": 1576966.0}, {"date": "2018-02-12", "close": 37.04, "volume": 1778679.0}, {"date": "2018-02-13", "close": 36.88, "volume": 811803.0}, {"date": "2018-02-14", "close": 37.44, "volume": 792290.0}, {"date": "2018-02-15", "close": 37.36, "volume": 573862.0}, {"date": "2018-02-16", "close": 37.28, "volume": 751406.0}, {"date": "2018-02-20", "close": 37.07, "volume": 365987.0}, {"date": "2018-02-21", "close": 36.45, "volume": 297789.0}, {"date": "2018-02-22", "close": 36.88, "volume": 261300.0}, {"date": "2018-02-23", "close": 37.7, "volume": 408618.0}, {"date": "2018-02-26", "close": 37.91, "volume": 2319815.0}, {"date": "2018-02-27", "close": 37.38, "volume": 234297.0}, {"date": "2018-02-28", "close": 36.53, "volume": 462553.0}, {"date": "2018-03-01", "close": 36.48, "volume": 2346572.0}, {"date": "2018-03-02", "close": 36.72, "volume": 771535.0}, {"date": "2018-03-05", "close": 37.15, "volume": 462425.0}, {"date": "2018-03-06", "close": 37.15, "volume": 147535.0}, {"date": "2018-03-07", "close": 36.82, "volume": 308908.0}, {"date": "2018-03-08", "close": 36.8, "volume": 260395.0}, {"date": "2018-03-09", "close": 37.49, "volume": 233509.0}, {"date": "2018-03-12", "close": 37.51, "volume": 203532.0}, {"date": "2018-03-13", "close": 37.25, "volume": 235215.0}, {"date": "2018-03-14", "close": 37.03, "volume": 291636.0}, {"date": "2018-03-15", "close": 36.83, "volume": 234687.0}, {"date": "2018-03-16", "close": 37.17, "volume": 224843.0}, {"date": "2018-03-19", "close": 36.56, "volume": 364691.0}, {"date": "2018-03-20", "close": 36.88, "volume": 137603.0}, {"date": "2018-03-21", "close": 37.89, "volume": 474314.0}, {"date": "2018-03-22", "close": 36.84, "volume": 312556.0}, {"date": "2018-03-23", "close": 36.63, "volume": 337408.0}, {"date": "2018-03-26", "close": 37.28, "volume": 218160.0}, {"date": "2018-03-27", "close": 36.89, "volume": 344819.0}, {"date": "2018-03-28", "close": 36.21, "volume": 294696.0}, {"date": "2018-03-29", "close": 36.97, "volume": 264791.0}, {"date": "2018-04-02", "close": 36.19, "volume": 803314.0}, {"date": "2018-04-03", "close": 36.96, "volume": 972441.0}, {"date": "2018-04-04", "close": 36.92, "volume": 387665.0}, {"date": "2018-04-05", "close": 37.62, "volume": 656559.0}, {"date": "2018-04-06", "close": 36.89, "volume": 447823.0}, {"date": "2018-04-09", "close": 37.06, "volume": 458734.0}, {"date": "2018-04-10", "close": 38.3, "volume": 716809.0}, {"date": "2018-04-11", "close": 38.73, "volume": 1264942.0}, {"date": "2018-04-12", "close": 38.71, "volume": 469617.0}, {"date": "2018-04-13", "close": 39.17, "volume": 324913.0}, {"date": "2018-04-16", "close": 39.55, "volume": 385142.0}, {"date": "2018-04-17", "close": 39.74, "volume": 290323.0}, {"date": "2018-04-18", "close": 40.41, "volume": 382859.0}, {"date": "2018-04-19", "close": 40.45, "volume": 462531.0}, {"date": "2018-04-20", "close": 40.22, "volume": 1370809.0}, {"date": "2018-04-23", "close": 40.46, "volume": 830192.0}, {"date": "2018-04-24", "close": 40.01, "volume": 471512.0}, {"date": "2018-04-25", "close": 40.37, "volume": 291983.0}, {"date": "2018-04-26", "close": 40.96, "volume": 472622.0}, {"date": "2018-04-27", "close": 40.49, "volume": 341771.0}, {"date": "2018-04-30", "close": 40.5, "volume": 266043.0}, {"date": "2018-05-01", "close": 40.23, "volume": 290880.0}, {"date": "2018-05-02", "close": 40.42, "volume": 266763.0}, {"date": "2018-05-03", "close": 40.28, "volume": 614887.0}, {"date": "2018-05-04", "close": 40.55, "volume": 333341.0}, {"date": "2018-05-07", "close": 40.65, "volume": 394403.0}, {"date": "2018-05-08", "close": 41.03, "volume": 1780397.0}, {"date": "2018-05-09", "close": 41.84, "volume": 443672.0}, {"date": "2018-05-10", "close": 42.14, "volume": 218696.0}, {"date": "2018-05-11", "close": 42.15, "volume": 209362.0}, {"date": "2018-05-14", "close": 42.47, "volume": 390320.0}, {"date": "2018-05-15", "close": 42.47, "volume": 547876.0}, {"date": "2018-05-16", "close": 42.68, "volume": 270682.0}, {"date": "2018-05-17", "close": 43.34, "volume": 501652.0}, {"date": "2018-05-18", "close": 43.0, "volume": 408915.0}, {"date": "2018-05-21", "close": 43.43, "volume": 202361.0}, {"date": "2018-05-22", "close": 42.85, "volume": 491702.0}, {"date": "2018-05-23", "close": 42.82, "volume": 699508.0}, {"date": "2018-05-24", "close": 42.1, "volume": 545773.0}, {"date": "2018-05-25", "close": 41.0, "volume": 911761.0}, {"date": "2018-05-29", "close": 40.93, "volume": 901072.0}, {"date": "2018-05-30", "close": 42.25, "volume": 917460.0}, {"date": "2018-05-31", "close": 41.88, "volume": 649243.0}, {"date": "2018-06-01", "close": 42.03, "volume": 523874.0}, {"date": "2018-06-04", "close": 41.6, "volume": 618637.0}, {"date": "2018-06-05", "close": 41.5, "volume": 455272.0}, {"date": "2018-06-06", "close": 41.68, "volume": 490877.0}, {"date": "2018-06-07", "close": 42.36, "volume": 425274.0}, {"date": "2018-06-08", "close": 42.28, "volume": 490840.0}, {"date": "2018-06-11", "close": 42.41, "volume": 417885.0}, {"date": "2018-06-12", "close": 42.12, "volume": 429941.0}, {"date": "2018-06-13", "close": 41.96, "volume": 494418.0}, {"date": "2018-06-14", "close": 41.84, "volume": 378231.0}, {"date": "2018-06-15", "close": 40.92, "volume": 857154.0}, {"date": "2018-06-18", "close": 41.42, "volume": 1344478.0}, {"date": "2018-06-19", "close": 41.34, "volume": 668771.0}, {"date": "2018-06-20", "close": 41.6, "volume": 366174.0}, {"date": "2018-06-21", "close": 40.75, "volume": 800361.0}, {"date": "2018-06-22", "close": 41.73, "volume": 778870.0}, {"date": "2018-06-25", "close": 40.76, "volume": 990632.0}, {"date": "2018-06-26", "close": 41.17, "volume": 619908.0}, {"date": "2018-06-27", "close": 41.72, "volume": 1094364.0}, {"date": "2018-06-28", "close": 41.65, "volume": 544010.0}, {"date": "2018-06-29", "close": 41.94, "volume": 729687.0}, {"date": "2018-07-02", "close": 41.24, "volume": 1707929.0}, {"date": "2018-07-03", "close": 41.6, "volume": 768279.0}, {"date": "2018-07-05", "close": 41.5, "volume": 576997.0}, {"date": "2018-07-06", "close": 41.81, "volume": 370952.0}, {"date": "2018-07-09", "close": 42.44, "volume": 399708.0}, {"date": "2018-07-10", "close": 42.74, "volume": 542509.0}, {"date": "2018-07-11", "close": 41.8, "volume": 572767.0}, {"date": "2018-07-12", "close": 41.88, "volume": 577060.0}, {"date": "2018-07-13", "close": 42.1, "volume": 419597.0}, {"date": "2018-07-16", "close": 41.57, "volume": 448158.0}, {"date": "2018-07-17", "close": 41.42, "volume": 338543.0}, {"date": "2018-07-18", "close": 41.44, "volume": 451961.0}, {"date": "2018-07-19", "close": 41.47, "volume": 374841.0}, {"date": "2018-07-20", "close": 41.32, "volume": 350112.0}, {"date": "2018-07-23", "close": 41.12, "volume": 321915.0}, {"date": "2018-07-24", "close": 41.63, "volume": 330607.0}, {"date": "2018-07-25", "close": 41.99, "volume": 308314.0}, {"date": "2018-07-26", "close": 42.39, "volume": 375753.0}, {"date": "2018-07-27", "close": 42.12, "volume": 317663.0}, {"date": "2018-07-30", "close": 42.54, "volume": 322548.0}, {"date": "2018-07-31", "close": 42.41, "volume": 473350.0}, {"date": "2018-08-01", "close": 41.88, "volume": 443410.0}, {"date": "2018-08-02", "close": 41.7, "volume": 515771.0}, {"date": "2018-08-03", "close": 41.49, "volume": 334192.0}, {"date": "2018-08-06", "close": 41.66, "volume": 471997.0}, {"date": "2018-08-07", "close": 41.94, "volume": 425747.0}, {"date": "2018-08-08", "close": 41.63, "volume": 471559.0}, {"date": "2018-08-09", "close": 41.25, "volume": 365168.0}, {"date": "2018-08-10", "close": 41.47, "volume": 454847.0}, {"date": "2018-08-13", "close": 40.94, "volume": 449513.0}, {"date": "2018-08-14", "close": 41.08, "volume": 420542.0}, {"date": "2018-08-15", "close": 39.59, "volume": 892732.0}, {"date": "2018-08-16", "close": 39.91, "volume": 437804.0}, {"date": "2018-08-17", "close": 40.02, "volume": 427081.0}, {"date": "2018-08-20", "close": 40.29, "volume": 352190.0}, {"date": "2018-08-21", "close": 40.56, "volume": 400457.0}, {"date": "2018-08-22", "close": 41.07, "volume": 426519.0}, {"date": "2018-08-23", "close": 40.85, "volume": 292073.0}, {"date": "2018-08-24", "close": 41.16, "volume": 380401.0}, {"date": "2018-08-27", "close": 41.44, "volume": 291415.0}, {"date": "2018-08-28", "close": 41.25, "volume": 517591.0}, {"date": "2018-08-29", "close": 41.52, "volume": 499937.0}, {"date": "2018-08-30", "close": 41.39, "volume": 669652.0}, {"date": "2018-08-31", "close": 41.08, "volume": 299508.0}, {"date": "2018-09-04", "close": 40.95, "volume": 1696470.0}, {"date": "2018-09-05", "close": 40.89, "volume": 574650.0}, {"date": "2018-09-06", "close": 40.08, "volume": 518771.0}, {"date": "2018-09-07", "close": 40.07, "volume": 605495.0}, {"date": "2018-09-10", "close": 40.06, "volume": 375868.0}, {"date": "2018-09-11", "close": 40.51, "volume": 375885.0}, {"date": "2018-09-12", "close": 40.75, "volume": 381312.0}, {"date": "2018-09-13", "close": 40.73, "volume": 422925.0}, {"date": "2018-09-14", "close": 40.96, "volume": 484783.0}, {"date": "2018-09-17", "close": 40.97, "volume": 284483.0}, {"date": "2018-09-18", "close": 41.31, "volume": 393713.0}, {"date": "2018-09-19", "close": 41.49, "volume": 263414.0}, {"date": "2018-09-20", "close": 41.51, "volume": 361807.0}, {"date": "2018-09-21", "close": 41.77, "volume": 286578.0}, {"date": "2018-09-24", "close": 42.41, "volume": 455147.0}, {"date": "2018-09-25", "close": 42.67, "volume": 404108.0}, {"date": "2018-09-26", "close": 41.97, "volume": 293646.0}, {"date": "2018-09-27", "close": 42.02, "volume": 284623.0}, {"date": "2018-09-28", "close": 41.96, "volume": 394868.0}, {"date": "2018-10-01", "close": 42.56, "volume": 1156445.0}, {"date": "2018-10-02", "close": 42.58, "volume": 360305.0}, {"date": "2018-10-03", "close": 42.98, "volume": 769416.0}, {"date": "2018-10-04", "close": 42.71, "volume": 528450.0}, {"date": "2018-10-05", "close": 42.66, "volume": 625598.0}, {"date": "2018-10-08", "close": 42.65, "volume": 902365.0}, {"date": "2018-10-09", "close": 43.05, "volume": 596638.0}, {"date": "2018-10-10", "close": 41.47, "volume": 1017926.0}, {"date": "2018-10-11", "close": 40.21, "volume": 2225716.0}, {"date": "2018-10-12", "close": 40.37, "volume": 823123.0}, {"date": "2018-10-15", "close": 40.12, "volume": 658821.0}, {"date": "2018-10-16", "close": 40.51, "volume": 399368.0}, {"date": "2018-10-17", "close": 40.19, "volume": 454861.0}, {"date": "2018-10-18", "close": 39.95, "volume": 485010.0}, {"date": "2018-10-19", "close": 39.64, "volume": 385921.0}, {"date": "2018-10-22", "close": 39.18, "volume": 267390.0}, {"date": "2018-10-23", "close": 38.1, "volume": 1112970.0}, {"date": "2018-10-24", "close": 36.58, "volume": 888561.0}, {"date": "2018-10-25", "close": 37.0, "volume": 753184.0}, {"date": "2018-10-26", "close": 36.72, "volume": 1331598.0}, {"date": "2018-10-29", "close": 35.94, "volume": 1206590.0}, {"date": "2018-10-30", "close": 36.78, "volume": 1227654.0}, {"date": "2018-10-31", "close": 37.04, "volume": 723988.0}, {"date": "2018-11-01", "close": 37.39, "volume": 833267.0}, {"date": "2018-11-02", "close": 37.28, "volume": 671802.0}, {"date": "2018-11-05", "close": 37.92, "volume": 476069.0}, {"date": "2018-11-06", "close": 38.02, "volume": 469826.0}, {"date": "2018-11-07", "close": 38.65, "volume": 494682.0}, {"date": "2018-11-08", "close": 37.77, "volume": 454701.0}, {"date": "2018-11-09", "close": 37.71, "volume": 727159.0}, {"date": "2018-11-12", "close": 36.87, "volume": 645097.0}, {"date": "2018-11-13", "close": 35.97, "volume": 1326252.0}, {"date": "2018-11-14", "close": 35.94, "volume": 825253.0}, {"date": "2018-11-15", "close": 36.51, "volume": 743161.0}, {"date": "2018-11-16", "close": 36.89, "volume": 669838.0}, {"date": "2018-11-19", "close": 36.82, "volume": 542166.0}, {"date": "2018-11-20", "close": 35.59, "volume": 1176414.0}, {"date": "2018-11-21", "close": 36.17, "volume": 716770.0}, {"date": "2018-11-23", "close": 35.04, "volume": 491672.0}, {"date": "2018-11-26", "close": 35.61, "volume": 659432.0}, {"date": "2018-11-27", "close": 35.49, "volume": 576717.0}, {"date": "2018-11-28", "close": 36.08, "volume": 945833.0}, {"date": "2018-11-29", "close": 36.29, "volume": 579368.0}, {"date": "2018-11-30", "close": 36.14, "volume": 576839.0}, {"date": "2018-12-03", "close": 37.0, "volume": 673542.0}, {"date": "2018-12-04", "close": 35.91, "volume": 822352.0}, {"date": "2018-12-06", "close": 35.23, "volume": 1362718.0}, {"date": "2018-12-07", "close": 35.03, "volume": 1239060.0}, {"date": "2018-12-10", "close": 34.44, "volume": 1116983.0}, {"date": "2018-12-11", "close": 34.44, "volume": 1088250.0}, {"date": "2018-12-12", "close": 34.59, "volume": 854863.0}, {"date": "2018-12-13", "close": 34.66, "volume": 1191966.0}, {"date": "2018-12-14", "close": 33.79, "volume": 1048673.0}, {"date": "2018-12-17", "close": 32.91, "volume": 1077975.0}, {"date": "2018-12-18", "close": 32.14, "volume": 1093145.0}, {"date": "2018-12-19", "close": 31.72, "volume": 1674035.0}, {"date": "2018-12-20", "close": 30.81, "volume": 3054523.0}, {"date": "2018-12-21", "close": 30.5, "volume": 2163796.0}, {"date": "2018-12-24", "close": 29.27, "volume": 1348951.0}, {"date": "2018-12-26", "close": 31.12, "volume": 2129831.0}, {"date": "2018-12-27", "close": 31.3, "volume": 2543117.0}, {"date": "2018-12-28", "close": 30.98, "volume": 1650259.0}, {"date": "2018-12-31", "close": 31.16, "volume": 1826276.0}, {"date": "2019-01-02", "close": 31.82, "volume": 979765.0}, {"date": "2019-01-03", "close": 31.51, "volume": 1056014.0}, {"date": "2019-01-04", "close": 32.67, "volume": 703837.0}, {"date": "2019-01-07", "close": 33.18, "volume": 828678.0}, {"date": "2019-01-08", "close": 33.48, "volume": 641471.0}, {"date": "2019-01-09", "close": 33.99, "volume": 925260.0}, {"date": "2019-01-10", "close": 34.07, "volume": 507973.0}, {"date": "2019-01-11", "close": 33.85, "volume": 322515.0}, {"date": "2019-01-14", "close": 33.77, "volume": 469330.0}, {"date": "2019-01-15", "close": 33.9, "volume": 491414.0}, {"date": "2019-01-16", "close": 33.87, "volume": 310290.0}, {"date": "2019-01-17", "close": 34.2, "volume": 326035.0}, {"date": "2019-01-18", "close": 34.84, "volume": 448633.0}, {"date": "2019-01-22", "close": 34.02, "volume": 604069.0}, {"date": "2019-01-23", "close": 33.67, "volume": 526888.0}, {"date": "2019-01-24", "close": 33.86, "volume": 388178.0}, {"date": "2019-01-25", "close": 34.33, "volume": 366443.0}, {"date": "2019-01-28", "close": 33.95, "volume": 525323.0}, {"date": "2019-01-29", "close": 34.07, "volume": 1247647.0}, {"date": "2019-01-30", "close": 34.58, "volume": 582969.0}, {"date": "2019-01-31", "close": 34.74, "volume": 455491.0}, {"date": "2019-02-01", "close": 35.32, "volume": 392846.0}, {"date": "2019-02-04", "close": 35.43, "volume": 616609.0}, {"date": "2019-02-05", "close": 35.41, "volume": 790073.0}, {"date": "2019-02-06", "close": 35.16, "volume": 412568.0}, {"date": "2019-02-07", "close": 34.36, "volume": 939663.0}, {"date": "2019-02-08", "close": 34.2, "volume": 607707.0}, {"date": "2019-02-11", "close": 34.39, "volume": 425152.0}, {"date": "2019-02-12", "close": 34.83, "volume": 291025.0}, {"date": "2019-02-13", "close": 35.29, "volume": 339241.0}, {"date": "2019-02-14", "close": 35.39, "volume": 1360283.0}, {"date": "2019-02-15", "close": 36.02, "volume": 483940.0}, {"date": "2019-02-19", "close": 36.12, "volume": 431622.0}, {"date": "2019-02-20", "close": 36.28, "volume": 434241.0}, {"date": "2019-02-21", "close": 35.68, "volume": 420837.0}, {"date": "2019-02-22", "close": 35.79, "volume": 493456.0}, {"date": "2019-02-25", "close": 35.84, "volume": 343826.0}, {"date": "2019-02-26", "close": 35.66, "volume": 338531.0}, {"date": "2019-02-27", "close": 35.83, "volume": 384642.0}, {"date": "2019-02-28", "close": 35.47, "volume": 379232.0}, {"date": "2019-03-01", "close": 36.1, "volume": 562951.0}, {"date": "2019-03-04", "close": 36.21, "volume": 805068.0}, {"date": "2019-03-05", "close": 36.1, "volume": 583871.0}, {"date": "2019-03-06", "close": 35.59, "volume": 534181.0}, {"date": "2019-03-07", "close": 35.4, "volume": 793880.0}, {"date": "2019-03-08", "close": 34.71, "volume": 627107.0}, {"date": "2019-03-11", "close": 35.26, "volume": 518961.0}, {"date": "2019-03-12", "close": 35.54, "volume": 524494.0}, {"date": "2019-03-13", "close": 35.92, "volume": 568859.0}, {"date": "2019-03-14", "close": 35.95, "volume": 501862.0}, {"date": "2019-03-15", "close": 35.91, "volume": 566424.0}, {"date": "2019-03-18", "close": 36.44, "volume": 561325.0}, {"date": "2019-03-19", "close": 36.33, "volume": 696221.0}, {"date": "2019-03-20", "close": 36.41, "volume": 773632.0}, {"date": "2019-03-21", "close": 36.65, "volume": 656406.0}, {"date": "2019-03-22", "close": 35.63, "volume": 1184034.0}, {"date": "2019-03-25", "close": 35.65, "volume": 1018778.0}, {"date": "2019-03-26", "close": 36.14, "volume": 708754.0}, {"date": "2019-03-27", "close": 35.89, "volume": 888988.0}, {"date": "2019-03-28", "close": 36.05, "volume": 673663.0}, {"date": "2019-03-29", "close": 36.03, "volume": 643856.0}, {"date": "2019-04-01", "close": 36.5, "volume": 552991.0}, {"date": "2019-04-02", "close": 36.25, "volume": 567460.0}, {"date": "2019-04-03", "close": 35.85, "volume": 742652.0}, {"date": "2019-04-04", "close": 36.16, "volume": 756327.0}, {"date": "2019-04-05", "close": 36.8, "volume": 534694.0}, {"date": "2019-04-08", "close": 36.98, "volume": 536893.0}, {"date": "2019-04-09", "close": 36.53, "volume": 485577.0}, {"date": "2019-04-10", "close": 36.68, "volume": 446531.0}, {"date": "2019-04-11", "close": 36.65, "volume": 388963.0}, {"date": "2019-04-12", "close": 36.78, "volume": 500151.0}, {"date": "2019-04-15", "close": 36.53, "volume": 333100.0}, {"date": "2019-04-16", "close": 36.8, "volume": 288574.0}, {"date": "2019-04-17", "close": 36.71, "volume": 424349.0}, {"date": "2019-04-18", "close": 36.55, "volume": 256167.0}, {"date": "2019-04-22", "close": 37.31, "volume": 411447.0}, {"date": "2019-04-23", "close": 37.32, "volume": 399128.0}, {"date": "2019-04-24", "close": 36.66, "volume": 340925.0}, {"date": "2019-04-25", "close": 36.51, "volume": 288779.0}, {"date": "2019-04-26", "close": 36.09, "volume": 386429.0}, {"date": "2019-04-29", "close": 35.99, "volume": 228712.0}, {"date": "2019-04-30", "close": 35.94, "volume": 282007.0}, {"date": "2019-05-01", "close": 35.16, "volume": 400734.0}, {"date": "2019-05-02", "close": 34.55, "volume": 447184.0}, {"date": "2019-05-03", "close": 34.88, "volume": 375556.0}, {"date": "2019-05-06", "close": 34.9, "volume": 379863.0}, {"date": "2019-05-07", "close": 34.63, "volume": 457402.0}, {"date": "2019-05-08", "close": 34.64, "volume": 391397.0}, {"date": "2019-05-09", "close": 34.62, "volume": 479933.0}, {"date": "2019-05-10", "close": 34.79, "volume": 390618.0}, {"date": "2019-05-13", "close": 34.18, "volume": 663490.0}, {"date": "2019-05-14", "close": 34.62, "volume": 364721.0}, {"date": "2019-05-15", "close": 34.84, "volume": 451630.0}, {"date": "2019-05-16", "close": 35.0, "volume": 255733.0}, {"date": "2019-05-17", "close": 34.6, "volume": 320485.0}, {"date": "2019-05-20", "close": 34.59, "volume": 261738.0}, {"date": "2019-05-21", "close": 35.02, "volume": 199781.0}, {"date": "2019-05-22", "close": 34.42, "volume": 322279.0}, {"date": "2019-05-23", "close": 33.27, "volume": 600711.0}, {"date": "2019-05-24", "close": 33.33, "volume": 326245.0}, {"date": "2019-05-28", "close": 32.96, "volume": 352457.0}, {"date": "2019-05-29", "close": 32.81, "volume": 461584.0}, {"date": "2019-05-30", "close": 32.4, "volume": 462815.0}, {"date": "2019-05-31", "close": 31.84, "volume": 665860.0}, {"date": "2019-06-03", "close": 32.28, "volume": 636034.0}, {"date": "2019-06-04", "close": 32.88, "volume": 307530.0}, {"date": "2019-06-05", "close": 32.47, "volume": 419522.0}, {"date": "2019-06-06", "close": 32.99, "volume": 489675.0}, {"date": "2019-06-07", "close": 33.12, "volume": 369684.0}, {"date": "2019-06-10", "close": 33.2, "volume": 284784.0}, {"date": "2019-06-11", "close": 33.25, "volume": 355429.0}, {"date": "2019-06-12", "close": 32.74, "volume": 466455.0}, {"date": "2019-06-13", "close": 33.15, "volume": 416377.0}, {"date": "2019-06-14", "close": 32.89, "volume": 277887.0}, {"date": "2019-06-17", "close": 32.9, "volume": 291903.0}, {"date": "2019-06-18", "close": 33.41, "volume": 317428.0}, {"date": "2019-06-19", "close": 33.34, "volume": 476284.0}, {"date": "2019-06-20", "close": 34.09, "volume": 409425.0}, {"date": "2019-06-21", "close": 34.33, "volume": 482892.0}, {"date": "2019-06-24", "close": 34.03, "volume": 190398.0}, {"date": "2019-06-25", "close": 33.71, "volume": 294770.0}, {"date": "2019-06-26", "close": 34.27, "volume": 425211.0}, {"date": "2019-06-27", "close": 34.01, "volume": 266101.0}, {"date": "2019-06-28", "close": 34.41, "volume": 547523.0}, {"date": "2019-07-01", "close": 34.49, "volume": 342417.0}, {"date": "2019-07-02", "close": 33.83, "volume": 299618.0}, {"date": "2019-07-03", "close": 34.02, "volume": 166007.0}, {"date": "2019-07-05", "close": 34.09, "volume": 225097.0}, {"date": "2019-07-08", "close": 34.11, "volume": 248022.0}, {"date": "2019-07-09", "close": 34.14, "volume": 206062.0}, {"date": "2019-07-10", "close": 34.63, "volume": 333395.0}, {"date": "2019-07-11", "close": 34.65, "volume": 220539.0}, {"date": "2019-07-12", "close": 34.75, "volume": 162588.0}, {"date": "2019-07-15", "close": 34.41, "volume": 124184.0}, {"date": "2019-07-16", "close": 34.0, "volume": 198608.0}, {"date": "2019-07-17", "close": 33.59, "volume": 378107.0}, {"date": "2019-07-18", "close": 33.58, "volume": 220217.0}, {"date": "2019-07-19", "close": 33.76, "volume": 214523.0}, {"date": "2019-07-22", "close": 33.89, "volume": 179394.0}, {"date": "2019-07-23", "close": 34.01, "volume": 232165.0}, {"date": "2019-07-24", "close": 34.13, "volume": 217759.0}, {"date": "2019-07-25", "close": 33.72, "volume": 187120.0}, {"date": "2019-07-26", "close": 33.52, "volume": 193298.0}, {"date": "2019-07-29", "close": 33.39, "volume": 172068.0}, {"date": "2019-07-30", "close": 33.86, "volume": 152284.0}, {"date": "2019-07-31", "close": 33.7, "volume": 211627.0}, {"date": "2019-08-01", "close": 32.85, "volume": 309778.0}, {"date": "2019-08-02", "close": 32.42, "volume": 505789.0}, {"date": "2019-08-05", "close": 31.41, "volume": 408510.0}, {"date": "2019-08-06", "close": 31.36, "volume": 311821.0}, {"date": "2019-08-07", "close": 31.17, "volume": 819904.0}, {"date": "2019-08-08", "close": 32.0, "volume": 733851.0}, {"date": "2019-08-09", "close": 31.6, "volume": 620518.0}, {"date": "2019-08-12", "close": 31.25, "volume": 581586.0}, {"date": "2019-08-13", "close": 31.55, "volume": 711446.0}, {"date": "2019-08-14", "close": 30.27, "volume": 1090914.0}, {"date": "2019-08-15", "close": 30.08, "volume": 833641.0}, {"date": "2019-08-16", "close": 30.57, "volume": 730594.0}, {"date": "2019-08-19", "close": 31.24, "volume": 536940.0}, {"date": "2019-08-20", "close": 30.98, "volume": 396518.0}, {"date": "2019-08-21", "close": 31.2, "volume": 439747.0}, {"date": "2019-08-22", "close": 31.04, "volume": 368072.0}, {"date": "2019-08-23", "close": 29.94, "volume": 918960.0}, {"date": "2019-08-26", "close": 30.11, "volume": 554503.0}, {"date": "2019-08-27", "close": 29.89, "volume": 535115.0}, {"date": "2019-08-28", "close": 30.33, "volume": 592519.0}, {"date": "2019-08-29", "close": 30.81, "volume": 531475.0}, {"date": "2019-08-30", "close": 30.77, "volume": 687408.0}, {"date": "2019-09-03", "close": 30.61, "volume": 518507.0}, {"date": "2019-09-04", "close": 31.09, "volume": 380636.0}, {"date": "2019-09-05", "close": 31.5, "volume": 765794.0}, {"date": "2019-09-06", "close": 31.67, "volume": 429580.0}, {"date": "2019-09-09", "close": 32.33, "volume": 439271.0}, {"date": "2019-09-10", "close": 32.7, "volume": 657025.0}, {"date": "2019-09-11", "close": 32.76, "volume": 994304.0}, {"date": "2019-09-12", "close": 32.55, "volume": 771280.0}, {"date": "2019-09-13", "close": 32.81, "volume": 474666.0}, {"date": "2019-09-16", "close": 34.0, "volume": 947276.0}, {"date": "2019-09-17", "close": 33.41, "volume": 1137051.0}, {"date": "2019-09-18", "close": 33.29, "volume": 413184.0}, {"date": "2019-09-19", "close": 33.14, "volume": 530620.0}, {"date": "2019-09-20", "close": 33.16, "volume": 511279.0}, {"date": "2019-09-23", "close": 33.19, "volume": 469341.0}, {"date": "2019-09-24", "close": 32.37, "volume": 626185.0}, {"date": "2019-09-25", "close": 32.42, "volume": 333167.0}, {"date": "2019-09-26", "close": 32.01, "volume": 411241.0}, {"date": "2019-09-27", "close": 31.97, "volume": 417238.0}, {"date": "2019-09-30", "close": 31.76, "volume": 362808.0}, {"date": "2019-10-01", "close": 31.02, "volume": 439771.0}, {"date": "2019-10-02", "close": 30.23, "volume": 579591.0}, {"date": "2019-10-03", "close": 30.62, "volume": 714879.0}, {"date": "2019-10-04", "close": 30.77, "volume": 435232.0}, {"date": "2019-10-07", "close": 30.5, "volume": 325180.0}, {"date": "2019-10-08", "close": 29.95, "volume": 408966.0}, {"date": "2019-10-09", "close": 30.24, "volume": 317201.0}, {"date": "2019-10-10", "close": 30.62, "volume": 270905.0}, {"date": "2019-10-11", "close": 31.06, "volume": 427001.0}, {"date": "2019-10-14", "close": 30.99, "volume": 202042.0}, {"date": "2019-10-15", "close": 31.14, "volume": 317138.0}, {"date": "2019-10-16", "close": 30.72, "volume": 279807.0}, {"date": "2019-10-17", "close": 30.73, "volume": 308402.0}, {"date": "2019-10-18", "close": 30.55, "volume": 256748.0}, {"date": "2019-10-21", "close": 31.09, "volume": 324109.0}, {"date": "2019-10-22", "close": 31.51, "volume": 331935.0}, {"date": "2019-10-23", "close": 31.74, "volume": 363563.0}, {"date": "2019-10-24", "close": 31.62, "volume": 403726.0}, {"date": "2019-10-25", "close": 31.87, "volume": 308167.0}, {"date": "2019-10-28", "close": 31.67, "volume": 300159.0}, {"date": "2019-10-29", "close": 31.82, "volume": 357770.0}, {"date": "2019-10-30", "close": 31.16, "volume": 322272.0}, {"date": "2019-10-31", "close": 31.03, "volume": 652330.0}, {"date": "2019-11-01", "close": 31.78, "volume": 301202.0}, {"date": "2019-11-04", "close": 32.78, "volume": 377383.0}, {"date": "2019-11-05", "close": 32.92, "volume": 441229.0}, {"date": "2019-11-06", "close": 32.16, "volume": 469129.0}, {"date": "2019-11-07", "close": 32.66, "volume": 411465.0}, {"date": "2019-11-08", "close": 32.52, "volume": 296440.0}, {"date": "2019-11-11", "close": 32.31, "volume": 334801.0}, {"date": "2019-11-12", "close": 32.11, "volume": 315459.0}, {"date": "2019-11-13", "close": 31.95, "volume": 306959.0}, {"date": "2019-11-14", "close": 31.86, "volume": 293179.0}, {"date": "2019-11-15", "close": 32.11, "volume": 233664.0}, {"date": "2019-11-18", "close": 31.7, "volume": 228713.0}, {"date": "2019-11-19", "close": 31.24, "volume": 240918.0}, {"date": "2019-11-20", "close": 31.57, "volume": 583461.0}, {"date": "2019-11-21", "close": 32.07, "volume": 783595.0}, {"date": "2019-11-22", "close": 31.96, "volume": 317862.0}, {"date": "2019-11-25", "close": 32.04, "volume": 360065.0}, {"date": "2019-11-26", "close": 31.67, "volume": 318037.0}, {"date": "2019-11-27", "close": 31.81, "volume": 311283.0}, {"date": "2019-11-29", "close": 31.47, "volume": 184867.0}, {"date": "2019-12-02", "close": 31.47, "volume": 506238.0}, {"date": "2019-12-03", "close": 31.01, "volume": 784141.0}, {"date": "2019-12-04", "close": 31.52, "volume": 578950.0}, {"date": "2019-12-05", "close": 31.33, "volume": 453905.0}, {"date": "2019-12-06", "close": 31.98, "volume": 571317.0}, {"date": "2019-12-09", "close": 31.92, "volume": 460434.0}, {"date": "2019-12-10", "close": 31.99, "volume": 458185.0}, {"date": "2019-12-11", "close": 31.93, "volume": 287875.0}, {"date": "2019-12-12", "close": 32.58, "volume": 888278.0}, {"date": "2019-12-13", "close": 32.28, "volume": 991115.0}, {"date": "2019-12-16", "close": 31.43, "volume": 349667.0}, {"date": "2019-12-17", "close": 31.46, "volume": 490433.0}, {"date": "2019-12-18", "close": 31.58, "volume": 557587.0}, {"date": "2019-12-19", "close": 31.55, "volume": 429351.0}, {"date": "2019-12-20", "close": 31.84, "volume": 955617.0}, {"date": "2019-12-23", "close": 32.18, "volume": 828282.0}, {"date": "2019-12-24", "close": 32.15, "volume": 182954.0}, {"date": "2019-12-26", "close": 32.2, "volume": 402903.0}, {"date": "2019-12-27", "close": 32.02, "volume": 461027.0}, {"date": "2019-12-30", "close": 31.91, "volume": 621463.0}, {"date": "2019-12-31", "close": 32.12, "volume": 739646.0}, {"date": "2020-01-02", "close": 32.4, "volume": 580462.0}, {"date": "2020-01-03", "close": 32.31, "volume": 425900.0}, {"date": "2020-01-06", "close": 32.54, "volume": 949025.0}, {"date": "2020-01-07", "close": 32.49, "volume": 705727.0}, {"date": "2020-01-08", "close": 31.91, "volume": 808408.0}, {"date": "2020-01-09", "close": 32.1, "volume": 589064.0}, {"date": "2020-01-10", "close": 31.9, "volume": 557981.0}, {"date": "2020-01-13", "close": 31.92, "volume": 411417.0}, {"date": "2020-01-14", "close": 31.94, "volume": 675834.0}, {"date": "2020-01-15", "close": 31.75, "volume": 488592.0}, {"date": "2020-01-16", "close": 31.76, "volume": 599536.0}, {"date": "2020-01-17", "close": 31.55, "volume": 444390.0}, {"date": "2020-01-21", "close": 30.96, "volume": 836366.0}, {"date": "2020-01-22", "close": 30.65, "volume": 404135.0}, {"date": "2020-01-23", "close": 30.56, "volume": 519425.0}, {"date": "2020-01-24", "close": 30.17, "volume": 622075.0}, {"date": "2020-01-27", "close": 29.32, "volume": 633889.0}, {"date": "2020-01-28", "close": 29.48, "volume": 615047.0}, {"date": "2020-01-29", "close": 29.17, "volume": 503180.0}, {"date": "2020-01-30", "close": 29.4, "volume": 854331.0}, {"date": "2020-01-31", "close": 28.5, "volume": 816232.0}, {"date": "2020-02-03", "close": 28.11, "volume": 740505.0}, {"date": "2020-02-04", "close": 28.19, "volume": 574962.0}, {"date": "2020-02-05", "close": 29.27, "volume": 837084.0}, {"date": "2020-02-06", "close": 28.92, "volume": 498911.0}, {"date": "2020-02-07", "close": 28.72, "volume": 472562.0}, {"date": "2020-02-10", "close": 28.53, "volume": 560417.0}, {"date": "2020-02-11", "close": 28.84, "volume": 486676.0}, {"date": "2020-02-12", "close": 29.24, "volume": 616817.0}, {"date": "2020-02-13", "close": 29.12, "volume": 584737.0}, {"date": "2020-02-14", "close": 28.98, "volume": 565173.0}, {"date": "2020-02-18", "close": 28.76, "volume": 397346.0}, {"date": "2020-02-19", "close": 29.13, "volume": 497879.0}, {"date": "2020-02-20", "close": 29.1, "volume": 482644.0}, {"date": "2020-02-21", "close": 28.7, "volume": 624151.0}, {"date": "2020-02-24", "close": 27.35, "volume": 955217.0}, {"date": "2020-02-25", "close": 26.14, "volume": 1226840.0}, {"date": "2020-02-26", "close": 25.35, "volume": 1518661.0}, {"date": "2020-02-27", "close": 23.93, "volume": 2350563.0}, {"date": "2020-02-28", "close": 24.3, "volume": 2358062.0}, {"date": "2020-03-02", "close": 24.94, "volume": 1832446.0}, {"date": "2020-03-03", "close": 24.18, "volume": 2820540.0}, {"date": "2020-03-04", "close": 24.67, "volume": 1411254.0}, {"date": "2020-03-05", "close": 23.74, "volume": 1728564.0}, {"date": "2020-03-06", "close": 22.41, "volume": 1853896.0}, {"date": "2020-03-09", "close": 17.78, "volume": 4070242.0}, {"date": "2020-03-10", "close": 18.63, "volume": 1684710.0}, {"date": "2020-03-11", "close": 17.64, "volume": 3138545.0}, {"date": "2020-03-12", "close": 15.54, "volume": 2044958.0}, {"date": "2020-03-13", "close": 16.87, "volume": 1291814.0}, {"date": "2020-03-16", "close": 14.67, "volume": 1189442.0}, {"date": "2020-03-17", "close": 14.71, "volume": 1039323.0}, {"date": "2020-03-18", "close": 12.58, "volume": 1967673.0}, {"date": "2020-03-19", "close": 13.47, "volume": 2707747.0}, {"date": "2020-03-20", "close": 13.6, "volume": 3959506.0}, {"date": "2020-03-23", "close": 12.68, "volume": 3451351.0}, {"date": "2020-03-24", "close": 14.72, "volume": 3801189.0}, {"date": "2020-03-25", "close": 15.14, "volume": 4947982.0}, {"date": "2020-03-26", "close": 15.96, "volume": 3512748.0}, {"date": "2020-03-27", "close": 14.93, "volume": 2333517.0}, {"date": "2020-03-30", "close": 15.09, "volume": 1469914.0}, {"date": "2020-03-31", "close": 15.31, "volume": 1392002.0}, {"date": "2020-04-01", "close": 14.58, "volume": 1440556.0}, {"date": "2020-04-02", "close": 15.9, "volume": 3548265.0}, {"date": "2020-04-03", "close": 15.69, "volume": 2337476.0}, {"date": "2020-04-06", "close": 16.53, "volume": 2562841.0}, {"date": "2020-04-07", "close": 16.89, "volume": 3126212.0}, {"date": "2020-04-08", "close": 18.03, "volume": 2674358.0}, {"date": "2020-04-09", "close": 17.82, "volume": 4438265.0}, {"date": "2020-04-13", "close": 17.77, "volume": 2189437.0}, {"date": "2020-04-14", "close": 17.71, "volume": 2125041.0}, {"date": "2020-04-15", "close": 16.9, "volume": 2034376.0}, {"date": "2020-04-16", "close": 16.23, "volume": 1817924.0}, {"date": "2020-04-17", "close": 17.92, "volume": 3097614.0}, {"date": "2020-04-20", "close": 17.35, "volume": 3027052.0}, {"date": "2020-04-21", "close": 17.09, "volume": 4464836.0}, {"date": "2020-04-22", "close": 17.67, "volume": 1941158.0}, {"date": "2020-04-23", "close": 18.24, "volume": 2254039.0}, {"date": "2020-04-24", "close": 18.25, "volume": 1672522.0}, {"date": "2020-04-27", "close": 18.64, "volume": 2556828.0}, {"date": "2020-04-28", "close": 19.08, "volume": 2115464.0}, {"date": "2020-04-29", "close": 20.5, "volume": 1943329.0}, {"date": "2020-04-30", "close": 20.04, "volume": 1480608.0}, {"date": "2020-05-01", "close": 18.86, "volume": 1072602.0}, {"date": "2020-05-04", "close": 19.54, "volume": 984077.0}, {"date": "2020-05-05", "close": 19.54, "volume": 1183503.0}, {"date": "2020-05-06", "close": 19.05, "volume": 1433081.0}, {"date": "2020-05-07", "close": 19.5, "volume": 2295022.0}, {"date": "2020-05-08", "close": 20.39, "volume": 2155002.0}, {"date": "2020-05-11", "close": 20.03, "volume": 2498817.0}, {"date": "2020-05-12", "close": 19.68, "volume": 2560076.0}, {"date": "2020-05-13", "close": 18.82, "volume": 4093600.0}, {"date": "2020-05-14", "close": 19.0, "volume": 3885500.0}, {"date": "2020-05-15", "close": 18.97, "volume": 3781538.0}, {"date": "2020-05-18", "close": 20.47, "volume": 4447485.0}, {"date": "2020-05-19", "close": 19.9, "volume": 3468540.0}, {"date": "2020-05-20", "close": 20.65, "volume": 2976931.0}, {"date": "2020-05-21", "close": 20.37, "volume": 2576875.0}, {"date": "2020-05-22", "close": 20.25, "volume": 1937617.0}, {"date": "2020-05-26", "close": 20.83, "volume": 2535118.0}, {"date": "2020-05-27", "close": 21.05, "volume": 3345552.0}, {"date": "2020-05-28", "close": 20.45, "volume": 2928959.0}, {"date": "2020-05-29", "close": 20.4, "volume": 3757136.0}, {"date": "2020-06-01", "close": 20.76, "volume": 2001452.0}, {"date": "2020-06-02", "close": 21.34, "volume": 1995279.0}, {"date": "2020-06-03", "close": 21.98, "volume": 2003122.0}, {"date": "2020-06-04", "close": 22.0, "volume": 1955749.0}, {"date": "2020-06-05", "close": 23.67, "volume": 3424297.0}, {"date": "2020-06-08", "close": 24.77, "volume": 4393523.0}, {"date": "2020-06-09", "close": 23.82, "volume": 3158352.0}, {"date": "2020-06-10", "close": 22.65, "volume": 3640212.0}, {"date": "2020-06-11", "close": 20.53, "volume": 4363908.0}, {"date": "2020-06-12", "close": 21.07, "volume": 3539979.0}, {"date": "2020-06-15", "close": 20.89, "volume": 3826795.0}, {"date": "2020-06-16", "close": 21.5, "volume": 3993556.0}, {"date": "2020-06-17", "close": 20.76, "volume": 2565123.0}, {"date": "2020-06-18", "close": 21.01, "volume": 2596176.0}, {"date": "2020-06-19", "close": 20.7, "volume": 3666709.0}, {"date": "2020-06-22", "close": 20.78, "volume": 2237742.0}, {"date": "2020-06-23", "close": 20.8, "volume": 1690620.0}, {"date": "2020-06-24", "close": 19.63, "volume": 3703812.0}, {"date": "2020-06-25", "close": 19.99, "volume": 3772168.0}, {"date": "2020-06-26", "close": 19.28, "volume": 4744684.0}, {"date": "2020-06-29", "close": 19.58, "volume": 3415672.0}, {"date": "2020-06-30", "close": 20.01, "volume": 3453002.0}, {"date": "2020-07-01", "close": 19.52, "volume": 2199165.0}, {"date": "2020-07-02", "close": 19.78, "volume": 1624570.0}, {"date": "2020-07-06", "close": 19.85, "volume": 1683188.0}, {"date": "2020-07-07", "close": 19.27, "volume": 2202850.0}, {"date": "2020-07-08", "close": 19.25, "volume": 2046128.0}, {"date": "2020-07-09", "close": 18.34, "volume": 3059982.0}, {"date": "2020-07-10", "close": 18.91, "volume": 2872830.0}, {"date": "2020-07-13", "close": 18.8, "volume": 2585681.0}, {"date": "2020-07-14", "close": 19.46, "volume": 3325646.0}, {"date": "2020-07-15", "close": 19.86, "volume": 2560396.0}, {"date": "2020-07-16", "close": 19.75, "volume": 1673270.0}, {"date": "2020-07-17", "close": 19.47, "volume": 1672183.0}, {"date": "2020-07-20", "close": 19.14, "volume": 2116441.0}, {"date": "2020-07-21", "close": 20.3, "volume": 3361609.0}, {"date": "2020-07-22", "close": 20.04, "volume": 1361485.0}, {"date": "2020-07-23", "close": 20.03, "volume": 2103946.0}, {"date": "2020-07-24", "close": 19.89, "volume": 1554324.0}, {"date": "2020-07-27", "close": 19.91, "volume": 1600059.0}, {"date": "2020-07-28", "close": 19.56, "volume": 1916263.0}, {"date": "2020-07-29", "close": 19.98, "volume": 1710243.0}, {"date": "2020-07-30", "close": 19.23, "volume": 2633304.0}, {"date": "2020-07-31", "close": 19.15, "volume": 2109291.0}, {"date": "2020-08-03", "close": 19.21, "volume": 2213752.0}, {"date": "2020-08-04", "close": 19.69, "volume": 1803953.0}, {"date": "2020-08-05", "close": 19.92, "volume": 1542370.0}, {"date": "2020-08-06", "close": 19.77, "volume": 1460953.0}, {"date": "2020-08-07", "close": 19.82, "volume": 1364032.0}, {"date": "2020-08-10", "close": 20.43, "volume": 1480217.0}, {"date": "2020-08-11", "close": 20.34, "volume": 1445736.0}, {"date": "2020-08-12", "close": 20.59, "volume": 1055679.0}, {"date": "2020-08-13", "close": 20.18, "volume": 989136.0}, {"date": "2020-08-14", "close": 20.39, "volume": 917172.0}, {"date": "2020-08-17", "close": 20.28, "volume": 672435.0}, {"date": "2020-08-18", "close": 19.97, "volume": 764608.0}, {"date": "2020-08-19", "close": 19.75, "volume": 754206.0}, {"date": "2020-08-20", "close": 19.35, "volume": 937093.0}, {"date": "2020-08-21", "close": 19.21, "volume": 630486.0}, {"date": "2020-08-24", "close": 19.73, "volume": 1298804.0}, {"date": "2020-08-25", "close": 19.46, "volume": 836395.0}, {"date": "2020-08-26", "close": 19.04, "volume": 763713.0}, {"date": "2020-08-27", "close": 19.07, "volume": 1198805.0}, {"date": "2020-08-28", "close": 19.44, "volume": 707686.0}, {"date": "2020-08-31", "close": 19.0, "volume": 605899.0}, {"date": "2020-09-01", "close": 18.87, "volume": 646972.0}, {"date": "2020-09-02", "close": 18.76, "volume": 1120793.0}, {"date": "2020-09-03", "close": 18.62, "volume": 1680677.0}, {"date": "2020-09-04", "close": 18.54, "volume": 1325935.0}, {"date": "2020-09-08", "close": 17.82, "volume": 2514759.0}, {"date": "2020-09-09", "close": 17.93, "volume": 1208626.0}, {"date": "2020-09-10", "close": 17.29, "volume": 2291341.0}, {"date": "2020-09-11", "close": 17.32, "volume": 1205527.0}, {"date": "2020-09-14", "close": 17.43, "volume": 858113.0}, {"date": "2020-09-15", "close": 17.31, "volume": 678212.0}, {"date": "2020-09-16", "close": 18.02, "volume": 1867373.0}, {"date": "2020-09-17", "close": 18.04, "volume": 1232922.0}, {"date": "2020-09-18", "close": 17.81, "volume": 1128749.0}, {"date": "2020-09-21", "close": 17.24, "volume": 1526251.0}, {"date": "2020-09-22", "close": 17.08, "volume": 894957.0}, {"date": "2020-09-23", "close": 16.05, "volume": 1689867.0}, {"date": "2020-09-24", "close": 16.06, "volume": 2107365.0}, {"date": "2020-09-25", "close": 16.06, "volume": 1601300.0}, {"date": "2020-09-28", "close": 16.44, "volume": 1779874.0}, {"date": "2020-09-29", "close": 16.01, "volume": 1408172.0}, {"date": "2020-09-30", "close": 15.96, "volume": 1551234.0}, {"date": "2020-10-01", "close": 15.46, "volume": 1630394.0}, {"date": "2020-10-02", "close": 15.63, "volume": 2299119.0}, {"date": "2020-10-05", "close": 16.11, "volume": 1797836.0}, {"date": "2020-10-06", "close": 15.87, "volume": 2172080.0}, {"date": "2020-10-07", "close": 16.1, "volume": 1086537.0}, {"date": "2020-10-08", "close": 16.7, "volume": 1593308.0}, {"date": "2020-10-09", "close": 16.46, "volume": 1623877.0}, {"date": "2020-10-12", "close": 16.5, "volume": 1045961.0}, {"date": "2020-10-13", "close": 16.26, "volume": 1100001.0}, {"date": "2020-10-14", "close": 16.32, "volume": 1152515.0}, {"date": "2020-10-15", "close": 16.52, "volume": 1681844.0}, {"date": "2020-10-16", "close": 16.18, "volume": 1575368.0}, {"date": "2020-10-19", "close": 15.83, "volume": 1839112.0}, {"date": "2020-10-20", "close": 16.04, "volume": 1921925.0}, {"date": "2020-10-21", "close": 15.71, "volume": 1655690.0}, {"date": "2020-10-22", "close": 16.35, "volume": 1762955.0}, {"date": "2020-10-23", "close": 16.27, "volume": 2104968.0}, {"date": "2020-10-26", "close": 15.72, "volume": 2028065.0}, {"date": "2020-10-27", "close": 15.51, "volume": 1120423.0}, {"date": "2020-10-28", "close": 14.89, "volume": 3728094.0}, {"date": "2020-10-29", "close": 15.34, "volume": 2874505.0}, {"date": "2020-10-30", "close": 15.37, "volume": 2956039.0}, {"date": "2020-11-02", "close": 15.91, "volume": 3065910.0}, {"date": "2020-11-03", "close": 15.82, "volume": 2598056.0}, {"date": "2020-11-04", "close": 15.82, "volume": 2098474.0}, {"date": "2020-11-05", "close": 15.82, "volume": 1951833.0}, {"date": "2020-11-06", "close": 15.53, "volume": 1972464.0}, {"date": "2020-11-09", "close": 17.62, "volume": 5407025.0}, {"date": "2020-11-10", "close": 18.17, "volume": 4028289.0}, {"date": "2020-11-11", "close": 18.03, "volume": 2749640.0}, {"date": "2020-11-12", "close": 17.39, "volume": 2568780.0}, {"date": "2020-11-13", "close": 18.08, "volume": 2672533.0}, {"date": "2020-11-16", "close": 19.22, "volume": 3489857.0}, {"date": "2020-11-17", "close": 19.38, "volume": 1811090.0}, {"date": "2020-11-18", "close": 18.85, "volume": 2754328.0}, {"date": "2020-11-19", "close": 19.18, "volume": 1878179.0}, {"date": "2020-11-20", "close": 19.06, "volume": 1405951.0}, {"date": "2020-11-23", "close": 20.4, "volume": 3265065.0}, {"date": "2020-11-24", "close": 21.44, "volume": 3584460.0}, {"date": "2020-11-25", "close": 20.93, "volume": 2404520.0}, {"date": "2020-11-27", "close": 20.71, "volume": 1471417.0}, {"date": "2020-11-30", "close": 19.58, "volume": 2429194.0}, {"date": "2020-12-01", "close": 19.66, "volume": 2901412.0}, {"date": "2020-12-02", "close": 20.28, "volume": 4027373.0}, {"date": "2020-12-03", "close": 20.49, "volume": 2555088.0}, {"date": "2020-12-04", "close": 21.59, "volume": 2914723.0}, {"date": "2020-12-07", "close": 21.04, "volume": 1714068.0}, {"date": "2020-12-08", "close": 21.38, "volume": 1609779.0}, {"date": "2020-12-09", "close": 21.43, "volume": 2456863.0}, {"date": "2020-12-10", "close": 22.07, "volume": 2164370.0}, {"date": "2020-12-11", "close": 21.81, "volume": 1066892.0}, {"date": "2020-12-14", "close": 20.83, "volume": 2596228.0}, {"date": "2020-12-15", "close": 21.26, "volume": 1746062.0}, {"date": "2020-12-16", "close": 21.17, "volume": 1835044.0}, {"date": "2020-12-17", "close": 21.04, "volume": 1437707.0}, {"date": "2020-12-18", "close": 20.71, "volume": 2059444.0}, {"date": "2020-12-21", "close": 20.34, "volume": 1994716.0}, {"date": "2020-12-22", "close": 20.02, "volume": 1188077.0}, {"date": "2020-12-23", "close": 20.46, "volume": 1132151.0}, {"date": "2020-12-24", "close": 20.33, "volume": 774607.0}, {"date": "2020-12-28", "close": 20.2, "volume": 1281951.0}, {"date": "2020-12-29", "close": 20.07, "volume": 1542950.0}, {"date": "2020-12-30", "close": 20.41, "volume": 1167116.0}, {"date": "2020-12-31", "close": 20.24, "volume": 985893.0}, {"date": "2021-01-04", "close": 20.29, "volume": 2090541.0}, {"date": "2021-01-05", "close": 21.17, "volume": 2106190.0}, {"date": "2021-01-06", "close": 21.85, "volume": 2562851.0}, {"date": "2021-01-07", "close": 22.18, "volume": 1696571.0}, {"date": "2021-01-08", "close": 22.11, "volume": 2093361.0}, {"date": "2021-01-11", "close": 22.49, "volume": 1420001.0}, {"date": "2021-01-12", "close": 23.26, "volume": 2027473.0}, {"date": "2021-01-13", "close": 23.09, "volume": 1904262.0}, {"date": "2021-01-14", "close": 23.76, "volume": 2204268.0}, {"date": "2021-01-15", "close": 22.82, "volume": 2472079.0}, {"date": "2021-01-19", "close": 23.27, "volume": 2169294.0}, {"date": "2021-01-20", "close": 23.33, "volume": 1483766.0}, {"date": "2021-01-21", "close": 22.58, "volume": 2024770.0}, {"date": "2021-01-22", "close": 22.47, "volume": 1319278.0}, {"date": "2021-01-25", "close": 22.23, "volume": 2350650.0}, {"date": "2021-01-26", "close": 21.75, "volume": 1241210.0}, {"date": "2021-01-27", "close": 21.44, "volume": 4907955.0}, {"date": "2021-01-28", "close": 21.71, "volume": 2049938.0}, {"date": "2021-01-29", "close": 21.04, "volume": 2234841.0}, {"date": "2021-02-01", "close": 21.18, "volume": 1295001.0}, {"date": "2021-02-02", "close": 21.4, "volume": 1448359.0}, {"date": "2021-02-03", "close": 22.31, "volume": 2003212.0}, {"date": "2021-02-04", "close": 22.52, "volume": 943484.0}, {"date": "2021-02-05", "close": 22.72, "volume": 1599595.0}, {"date": "2021-02-08", "close": 23.67, "volume": 2147499.0}, {"date": "2021-02-09", "close": 23.4, "volume": 1280352.0}, {"date": "2021-02-10", "close": 23.86, "volume": 1486788.0}, {"date": "2021-02-11", "close": 23.52, "volume": 1311048.0}, {"date": "2021-02-12", "close": 23.83, "volume": 1093458.0}, {"date": "2021-02-16", "close": 24.47, "volume": 2375031.0}, {"date": "2021-02-17", "close": 24.8, "volume": 1332262.0}, {"date": "2021-02-18", "close": 24.21, "volume": 1509586.0}, {"date": "2021-02-19", "close": 24.62, "volume": 1149062.0}, {"date": "2021-02-22", "close": 25.4, "volume": 1695221.0}, {"date": "2021-02-23", "close": 25.8, "volume": 2031824.0}, {"date": "2021-02-24", "close": 26.73, "volume": 2260541.0}, {"date": "2021-02-25", "close": 26.18, "volume": 2828591.0}, {"date": "2021-02-26", "close": 25.55, "volume": 2673442.0}, {"date": "2021-03-01", "close": 26.23, "volume": 3684647.0}, {"date": "2021-03-02", "close": 26.1, "volume": 2704089.0}, {"date": "2021-03-03", "close": 26.46, "volume": 3044043.0}, {"date": "2021-03-04", "close": 27.12, "volume": 4426975.0}, {"date": "2021-03-05", "close": 28.14, "volume": 3366044.0}, {"date": "2021-03-08", "close": 28.18, "volume": 4298429.0}, {"date": "2021-03-09", "close": 27.62, "volume": 2387015.0}, {"date": "2021-03-10", "close": 28.37, "volume": 2998147.0}, {"date": "2021-03-11", "close": 28.44, "volume": 2054192.0}, {"date": "2021-03-12", "close": 28.47, "volume": 2211244.0}, {"date": "2021-03-15", "close": 28.16, "volume": 2320333.0}, {"date": "2021-03-16", "close": 27.38, "volume": 2901848.0}, {"date": "2021-03-17", "close": 27.61, "volume": 2740753.0}, {"date": "2021-03-18", "close": 26.31, "volume": 3558429.0}, {"date": "2021-03-19", "close": 26.36, "volume": 3074383.0}, {"date": "2021-03-22", "close": 26.08, "volume": 2782147.0}, {"date": "2021-03-23", "close": 25.73, "volume": 42603550.0}, {"date": "2021-03-24", "close": 26.35, "volume": 10416130.0}, {"date": "2021-03-25", "close": 26.31, "volume": 5639236.0}, {"date": "2021-03-26", "close": 27.0, "volume": 3517942.0}, {"date": "2021-03-29", "close": 26.66, "volume": 3188905.0}, {"date": "2021-03-30", "close": 26.42, "volume": 3114158.0}, {"date": "2021-03-31", "close": 26.23, "volume": 3271626.0}, {"date": "2021-04-01", "close": 26.9, "volume": 4060109.0}, {"date": "2021-04-05", "close": 26.25, "volume": 2609679.0}, {"date": "2021-04-06", "close": 26.21, "volume": 3342327.0}, {"date": "2021-04-07", "close": 26.33, "volume": 2656128.0}, {"date": "2021-04-08", "close": 25.96, "volume": 2966172.0}, {"date": "2021-04-09", "close": 25.82, "volume": 1917146.0}, {"date": "2021-04-12", "close": 25.58, "volume": 1930711.0}, {"date": "2021-04-13", "close": 25.6, "volume": 2071644.0}, {"date": "2021-04-14", "close": 26.35, "volume": 2555023.0}, {"date": "2021-04-15", "close": 26.14, "volume": 2278289.0}, {"date": "2021-04-16", "close": 25.91, "volume": 1701621.0}, {"date": "2021-04-19", "close": 25.89, "volume": 2204425.0}, {"date": "2021-04-20", "close": 25.2, "volume": 2703123.0}, {"date": "2021-04-21", "close": 25.57, "volume": 2377166.0}, {"date": "2021-04-22", "close": 25.22, "volume": 2379717.0}, {"date": "2021-04-23", "close": 25.49, "volume": 1627216.0}, {"date": "2021-04-26", "close": 25.66, "volume": 1773945.0}, {"date": "2021-04-27", "close": 25.98, "volume": 2244933.0}, {"date": "2021-04-28", "close": 26.86, "volume": 2343337.0}, {"date": "2021-04-29", "close": 27.18, "volume": 3681221.0}, {"date": "2021-04-30", "close": 26.42, "volume": 2603610.0}, {"date": "2021-05-03", "close": 27.15, "volume": 1908639.0}, {"date": "2021-05-04", "close": 27.16, "volume": 2689590.0}, {"date": "2021-05-05", "close": 28.06, "volume": 2254534.0}, {"date": "2021-05-06", "close": 28.15, "volume": 2113510.0}, {"date": "2021-05-07", "close": 28.72, "volume": 3788272.0}, {"date": "2021-05-10", "close": 28.66, "volume": 2565484.0}, {"date": "2021-05-11", "close": 27.94, "volume": 4127473.0}, {"date": "2021-05-12", "close": 28.06, "volume": 3041243.0}, {"date": "2021-05-13", "close": 27.7, "volume": 4074935.0}, {"date": "2021-05-14", "close": 28.63, "volume": 3173269.0}, {"date": "2021-05-17", "close": 29.27, "volume": 2959197.0}, {"date": "2021-05-18", "close": 28.6, "volume": 2793543.0}, {"date": "2021-05-19", "close": 27.9, "volume": 4363036.0}, {"date": "2021-05-20", "close": 27.87, "volume": 2519015.0}, {"date": "2021-05-21", "close": 27.94, "volume": 2669319.0}, {"date": "2021-05-24", "close": 28.2, "volume": 1611222.0}, {"date": "2021-05-25", "close": 27.63, "volume": 1979605.0}, {"date": "2021-05-26", "close": 27.92, "volume": 6738637.0}, {"date": "2021-05-27", "close": 27.9, "volume": 2848146.0}, {"date": "2021-05-28", "close": 27.95, "volume": 1841759.0}, {"date": "2021-06-01", "close": 29.01, "volume": 2676464.0}, {"date": "2021-06-02", "close": 29.53, "volume": 2467179.0}, {"date": "2021-06-03", "close": 29.63, "volume": 1867316.0}, {"date": "2021-06-04", "close": 29.82, "volume": 1723350.0}, {"date": "2021-06-07", "close": 29.74, "volume": 1314846.0}, {"date": "2021-06-08", "close": 29.99, "volume": 2053805.0}, {"date": "2021-06-09", "close": 29.81, "volume": 1626641.0}, {"date": "2021-06-10", "close": 29.6, "volume": 2199767.0}, {"date": "2021-06-11", "close": 29.51, "volume": 1543881.0}, {"date": "2021-06-14", "close": 29.4, "volume": 1424193.0}, {"date": "2021-06-15", "close": 30.0, "volume": 1830978.0}, {"date": "2021-06-16", "close": 29.85, "volume": 1905798.0}, {"date": "2021-06-17", "close": 28.76, "volume": 3801371.0}, {"date": "2021-06-18", "close": 27.93, "volume": 2437321.0}, {"date": "2021-06-21", "close": 29.14, "volume": 2064602.0}, {"date": "2021-06-22", "close": 29.31, "volume": 1421017.0}, {"date": "2021-06-23", "close": 29.41, "volume": 1368307.0}, {"date": "2021-06-24", "close": 29.67, "volume": 1353322.0}, {"date": "2021-06-25", "close": 29.83, "volume": 1278930.0}, {"date": "2021-06-28", "close": 28.83, "volume": 1823420.0}, {"date": "2021-06-29", "close": 28.72, "volume": 1101761.0}, {"date": "2021-06-30", "close": 29.09, "volume": 1533827.0}, {"date": "2021-07-01", "close": 29.6, "volume": 2006901.0}, {"date": "2021-07-02", "close": 29.5, "volume": 1252228.0}, {"date": "2021-07-06", "close": 28.57, "volume": 1874867.0}, {"date": "2021-07-07", "close": 28.08, "volume": 2176818.0}, {"date": "2021-07-08", "close": 28.0, "volume": 1814107.0}, {"date": "2021-07-09", "close": 28.57, "volume": 2508504.0}, {"date": "2021-07-12", "close": 28.54, "volume": 1443492.0}, {"date": "2021-07-13", "close": 28.29, "volume": 1329580.0}, {"date": "2021-07-14", "close": 27.47, "volume": 1640581.0}, {"date": "2021-07-15", "close": 27.08, "volume": 2503966.0}, {"date": "2021-07-16", "close": 26.34, "volume": 1960297.0}, {"date": "2021-07-19", "close": 25.41, "volume": 4331868.0}, {"date": "2021-07-20", "close": 25.83, "volume": 2714586.0}, {"date": "2021-07-21", "close": 26.72, "volume": 2570038.0}, {"date": "2021-07-22", "close": 26.41, "volume": 1343486.0}, {"date": "2021-07-23", "close": 26.28, "volume": 12992490.0}, {"date": "2021-07-26", "close": 26.95, "volume": 4314584.0}, {"date": "2021-07-27", "close": 26.64, "volume": 2594926.0}, {"date": "2021-07-28", "close": 26.92, "volume": 2060426.0}, {"date": "2021-07-29", "close": 27.13, "volume": 1744256.0}, {"date": "2021-07-30", "close": 26.71, "volume": 3340695.0}, {"date": "2021-08-02", "close": 26.5, "volume": 3731216.0}, {"date": "2021-08-03", "close": 26.98, "volume": 2462169.0}, {"date": "2021-08-04", "close": 26.25, "volume": 2585808.0}, {"date": "2021-08-05", "close": 26.59, "volume": 1821577.0}, {"date": "2021-08-06", "close": 26.83, "volume": 1394962.0}, {"date": "2021-08-09", "close": 26.43, "volume": 1788701.0}, {"date": "2021-08-10", "close": 26.93, "volume": 1663988.0}, {"date": "2021-08-11", "close": 27.12, "volume": 1674649.0}, {"date": "2021-08-12", "close": 27.09, "volume": 1266449.0}, {"date": "2021-08-13", "close": 26.72, "volume": 2009789.0}, {"date": "2021-08-16", "close": 26.23, "volume": 1784556.0}, {"date": "2021-08-17", "close": 26.05, "volume": 1710035.0}, {"date": "2021-08-18", "close": 25.5, "volume": 1807843.0}, {"date": "2021-08-19", "close": 24.81, "volume": 3224643.0}, {"date": "2021-08-20", "close": 24.9, "volume": 1655208.0}, {"date": "2021-08-23", "close": 25.83, "volume": 1892533.0}, {"date": "2021-08-24", "close": 26.24, "volume": 1460511.0}, {"date": "2021-08-25", "close": 26.44, "volume": 1157428.0}, {"date": "2021-08-26", "close": 26.04, "volume": 2233852.0}, {"date": "2021-08-27", "close": 26.77, "volume": 1778381.0}, {"date": "2021-08-30", "close": 26.46, "volume": 1320970.0}, {"date": "2021-08-31", "close": 26.25, "volume": 1422723.0}, {"date": "2021-09-01", "close": 25.89, "volume": 2411323.0}, {"date": "2021-09-02", "close": 26.56, "volume": 2132285.0}, {"date": "2021-09-03", "close": 26.43, "volume": 1196218.0}, {"date": "2021-09-07", "close": 26.25, "volume": 1386933.0}, {"date": "2021-09-08", "close": 25.94, "volume": 1447656.0}, {"date": "2021-09-09", "close": 25.97, "volume": 1586584.0}, {"date": "2021-09-10", "close": 25.98, "volume": 2014169.0}, {"date": "2021-09-13", "close": 26.74, "volume": 3256145.0}, {"date": "2021-09-14", "close": 26.32, "volume": 3126277.0}, {"date": "2021-09-15", "close": 27.31, "volume": 4487531.0}, {"date": "2021-09-16", "close": 27.02, "volume": 2586940.0}, {"date": "2021-09-17", "close": 26.81, "volume": 2529153.0}, {"date": "2021-09-20", "close": 25.97, "volume": 2674800.0}, {"date": "2021-09-21", "close": 26.06, "volume": 2158615.0}, {"date": "2021-09-22", "close": 26.88, "volume": 2566048.0}, {"date": "2021-09-23", "close": 27.74, "volume": 1889270.0}, {"date": "2021-09-24", "close": 27.64, "volume": 2078978.0}, {"date": "2021-09-27", "close": 28.59, "volume": 2446755.0}, {"date": "2021-09-28", "close": 28.66, "volume": 4754559.0}, {"date": "2021-09-29", "close": 28.61, "volume": 2266731.0}, {"date": "2021-09-30", "close": 28.26, "volume": 3859923.0}, {"date": "2021-10-01", "close": 29.13, "volume": 2955732.0}, {"date": "2021-10-04", "close": 29.55, "volume": 3831826.0}, {"date": "2021-10-05", "close": 29.69, "volume": 2716328.0}, {"date": "2021-10-06", "close": 29.44, "volume": 3680533.0}, {"date": "2021-10-07", "close": 29.68, "volume": 2347847.0}, {"date": "2021-10-08", "close": 30.54, "volume": 2505347.0}, {"date": "2021-10-11", "close": 30.48, "volume": 2301313.0}, {"date": "2021-10-12", "close": 30.56, "volume": 2124748.0}, {"date": "2021-10-13", "close": 30.61, "volume": 1853317.0}, {"date": "2021-10-14", "close": 30.96, "volume": 1773094.0}, {"date": "2021-10-15", "close": 31.1, "volume": 1261134.0}, {"date": "2021-10-18", "close": 31.18, "volume": 2223928.0}, {"date": "2021-10-19", "close": 31.54, "volume": 1658210.0}, {"date": "2021-10-20", "close": 31.72, "volume": 1617539.0}, {"date": "2021-10-21", "close": 31.19, "volume": 5310186.0}, {"date": "2021-10-22", "close": 31.45, "volume": 3760468.0}, {"date": "2021-10-25", "close": 31.93, "volume": 2269032.0}, {"date": "2021-10-26", "close": 32.05, "volume": 1503470.0}, {"date": "2021-10-27", "close": 31.36, "volume": 3058794.0}, {"date": "2021-10-28", "close": 31.63, "volume": 2498583.0}, {"date": "2021-10-29", "close": 31.48, "volume": 1606209.0}, {"date": "2021-11-01", "close": 32.06, "volume": 4318001.0}, {"date": "2021-11-02", "close": 31.73, "volume": 2524149.0}, {"date": "2021-11-03", "close": 31.45, "volume": 1750548.0}, {"date": "2021-11-04", "close": 31.51, "volume": 2482625.0}, {"date": "2021-11-05", "close": 31.92, "volume": 2112299.0}, {"date": "2021-11-08", "close": 32.26, "volume": 1538974.0}, {"date": "2021-11-09", "close": 32.36, "volume": 1738731.0}, {"date": "2021-11-10", "close": 31.46, "volume": 2077229.0}, {"date": "2021-11-11", "close": 31.69, "volume": 1478227.0}, {"date": "2021-11-12", "close": 31.63, "volume": 1454569.0}, {"date": "2021-11-15", "close": 31.8, "volume": 910065.0}, {"date": "2021-11-16", "close": 31.87, "volume": 1252948.0}, {"date": "2021-11-17", "close": 31.41, "volume": 1262804.0}, {"date": "2021-11-18", "close": 31.24, "volume": 1294556.0}, {"date": "2021-11-19", "close": 30.22, "volume": 1816033.0}, {"date": "2021-11-22", "close": 30.65, "volume": 2497817.0}, {"date": "2021-11-23", "close": 31.48, "volume": 1992019.0}, {"date": "2021-11-24", "close": 31.81, "volume": 1340556.0}, {"date": "2021-11-26", "close": 30.53, "volume": 3075062.0}, {"date": "2021-11-29", "close": 30.75, "volume": 2069208.0}, {"date": "2021-11-30", "close": 29.95, "volume": 3661084.0}, {"date": "2021-12-01", "close": 29.59, "volume": 3322374.0}, {"date": "2021-12-02", "close": 30.38, "volume": 3872731.0}, {"date": "2021-12-03", "close": 30.04, "volume": 3685084.0}, {"date": "2021-12-06", "close": 30.47, "volume": 3595240.0}, {"date": "2021-12-07", "close": 31.24, "volume": 2457000.0}, {"date": "2021-12-08", "close": 31.22, "volume": 1879931.0}, {"date": "2021-12-09", "close": 30.89, "volume": 1508538.0}, {"date": "2021-12-10", "close": 31.06, "volume": 1529328.0}, {"date": "2021-12-13", "close": 29.99, "volume": 2819163.0}, {"date": "2021-12-14", "close": 29.8, "volume": 2715588.0}, {"date": "2021-12-15", "close": 29.68, "volume": 4522329.0}, {"date": "2021-12-16", "close": 29.8, "volume": 4162175.0}, {"date": "2021-12-17", "close": 29.22, "volume": 2613246.0}, {"date": "2021-12-20", "close": 28.79, "volume": 4380090.0}, {"date": "2021-12-21", "close": 29.69, "volume": 2377372.0}, {"date": "2021-12-22", "close": 29.83, "volume": 1804914.0}, {"date": "2021-12-23", "close": 29.86, "volume": 1558658.0}, {"date": "2021-12-27", "close": 30.49, "volume": 1177151.0}, {"date": "2021-12-28", "close": 30.44, "volume": 2393387.0}, {"date": "2021-12-29", "close": 30.24, "volume": 1988713.0}, {"date": "2021-12-30", "close": 30.06, "volume": 1579733.0}, {"date": "2021-12-31", "close": 30.1, "volume": 1872726.0}, {"date": "2022-01-03", "close": 31.0, "volume": 3693564.0}, {"date": "2022-01-04", "close": 31.96, "volume": 2803281.0}, {"date": "2022-01-05", "close": 31.79, "volume": 3170106.0}, {"date": "2022-01-06", "close": 32.46, "volume": 2924319.0}, {"date": "2022-01-07", "close": 32.84, "volume": 2323899.0}, {"date": "2022-01-10", "close": 32.73, "volume": 3456651.0}, {"date": "2022-01-11", "close": 33.83, "volume": 3280139.0}, {"date": "2022-01-12", "close": 33.93, "volume": 2387942.0}, {"date": "2022-01-13", "close": 33.69, "volume": 2782632.0}, {"date": "2022-01-14", "close": 34.45, "volume": 2803523.0}, {"date": "2022-01-18", "close": 34.49, "volume": 3921143.0}, {"date": "2022-01-19", "close": 34.2, "volume": 3448827.0}, {"date": "2022-01-20", "close": 33.83, "volume": 3950379.0}, {"date": "2022-01-21", "close": 33.15, "volume": 6232688.0}, {"date": "2022-01-24", "close": 33.33, "volume": 7797783.0}, {"date": "2022-01-25", "close": 34.57, "volume": 5591687.0}, {"date": "2022-01-26", "close": 34.49, "volume": 6809449.0}, {"date": "2022-01-27", "close": 34.82, "volume": 13024850.0}, {"date": "2022-01-28", "close": 34.76, "volume": 7244213.0}, {"date": "2022-01-31", "close": 35.01, "volume": 4053956.0}, {"date": "2022-02-01", "close": 36.24, "volume": 6124397.0}, {"date": "2022-02-02", "close": 36.36, "volume": 5072830.0}, {"date": "2022-02-03", "close": 35.92, "volume": 4159815.0}, {"date": "2022-02-04", "close": 36.46, "volume": 2970646.0}, {"date": "2022-02-07", "close": 36.91, "volume": 3931908.0}, {"date": "2022-02-08", "close": 36.17, "volume": 4548364.0}, {"date": "2022-02-09", "close": 36.56, "volume": 4119843.0}, {"date": "2022-02-10", "close": 36.3, "volume": 5204072.0}, {"date": "2022-02-11", "close": 37.3, "volume": 8660283.0}, {"date": "2022-02-14", "close": 36.45, "volume": 5363031.0}, {"date": "2022-02-15", "close": 36.11, "volume": 4365104.0}, {"date": "2022-02-16", "close": 36.39, "volume": 3763791.0}, {"date": "2022-02-17", "close": 36.31, "volume": 3354649.0}, {"date": "2022-02-18", "close": 36.0, "volume": 3518430.0}, {"date": "2022-02-22", "close": 35.41, "volume": 5054539.0}, {"date": "2022-02-23", "close": 35.69, "volume": 3481261.0}, {"date": "2022-02-24", "close": 35.62, "volume": 6323317.0}, {"date": "2022-02-25", "close": 36.58, "volume": 3664466.0}, {"date": "2022-02-28", "close": 37.59, "volume": 5676602.0}, {"date": "2022-03-01", "close": 37.95, "volume": 6656586.0}, {"date": "2022-03-02", "close": 38.74, "volume": 3753096.0}, {"date": "2022-03-03", "close": 38.75, "volume": 5389751.0}, {"date": "2022-03-04", "close": 39.86, "volume": 3861491.0}, {"date": "2022-03-07", "close": 40.43, "volume": 4122162.0}, {"date": "2022-03-08", "close": 41.03, "volume": 6117591.0}, {"date": "2022-03-09", "close": 39.86, "volume": 8417666.0}, {"date": "2022-03-10", "close": 41.03, "volume": 4742847.0}, {"date": "2022-03-11", "close": 40.64, "volume": 10586670.0}, {"date": "2022-03-14", "close": 39.38, "volume": 6040602.0}, {"date": "2022-03-15", "close": 38.09, "volume": 5185555.0}, {"date": "2022-03-16", "close": 38.04, "volume": 3843510.0}, {"date": "2022-03-17", "close": 39.34, "volume": 3034034.0}, {"date": "2022-03-18", "close": 39.36, "volume": 2950769.0}, {"date": "2022-03-21", "close": 40.87, "volume": 2587652.0}, {"date": "2022-03-22", "close": 40.66, "volume": 1645990.0}, {"date": "2022-03-23", "close": 41.36, "volume": 2193762.0}, {"date": "2022-03-24", "close": 41.15, "volume": 2214538.0}, {"date": "2022-03-25", "close": 42.12, "volume": 2194298.0}, {"date": "2022-03-28", "close": 41.08, "volume": 2457942.0}, {"date": "2022-03-29", "close": 40.97, "volume": 2666414.0}, {"date": "2022-03-30", "close": 41.42, "volume": 2134840.0}, {"date": "2022-03-31", "close": 40.92, "volume": 2662867.0}, {"date": "2022-04-01", "close": 41.28, "volume": 2788466.0}, {"date": "2022-04-04", "close": 41.41, "volume": 3262649.0}, {"date": "2022-04-05", "close": 40.74, "volume": 3715193.0}, {"date": "2022-04-06", "close": 40.84, "volume": 4375294.0}, {"date": "2022-04-07", "close": 41.34, "volume": 2704693.0}, {"date": "2022-04-08", "close": 42.38, "volume": 2070881.0}, {"date": "2022-04-11", "close": 41.09, "volume": 1706454.0}, {"date": "2022-04-12", "close": 41.72, "volume": 1781729.0}, {"date": "2022-04-13", "close": 42.34, "volume": 1802357.0}, {"date": "2022-04-14", "close": 42.47, "volume": 1369396.0}, {"date": "2022-04-18", "close": 43.11, "volume": 1885316.0}, {"date": "2022-04-19", "close": 42.8, "volume": 2434394.0}, {"date": "2022-04-20", "close": 42.87, "volume": 2012731.0}, {"date": "2022-04-21", "close": 41.44, "volume": 3612746.0}, {"date": "2022-04-22", "close": 40.43, "volume": 3153059.0}, {"date": "2022-04-25", "close": 39.12, "volume": 4992705.0}, {"date": "2022-04-26", "close": 39.12, "volume": 3848860.0}, {"date": "2022-04-27", "close": 39.74, "volume": 3011368.0}, {"date": "2022-04-28", "close": 40.94, "volume": 3115140.0}, {"date": "2022-04-29", "close": 39.93, "volume": 2298906.0}, {"date": "2022-05-02", "close": 40.47, "volume": 3206760.0}, {"date": "2022-05-03", "close": 41.67, "volume": 2595821.0}, {"date": "2022-05-04", "close": 43.46, "volume": 2624880.0}, {"date": "2022-05-05", "close": 42.73, "volume": 2676549.0}, {"date": "2022-05-06", "close": 43.81, "volume": 3412915.0}, {"date": "2022-05-09", "close": 40.14, "volume": 3006889.0}, {"date": "2022-05-10", "close": 40.45, "volume": 3254298.0}, {"date": "2022-05-11", "close": 40.85, "volume": 3683738.0}, {"date": "2022-05-12", "close": 41.01, "volume": 4603849.0}, {"date": "2022-05-13", "close": 42.47, "volume": 1985753.0}, {"date": "2022-05-16", "close": 43.49, "volume": 3568204.0}, {"date": "2022-05-17", "close": 44.06, "volume": 2559562.0}, {"date": "2022-05-18", "close": 42.93, "volume": 21513930.0}, {"date": "2022-05-19", "close": 42.79, "volume": 7839028.0}, {"date": "2022-05-20", "close": 42.99, "volume": 2122799.0}, {"date": "2022-05-23", "close": 44.12, "volume": 3137324.0}, {"date": "2022-05-24", "close": 44.23, "volume": 2950626.0}, {"date": "2022-05-25", "close": 45.19, "volume": 1515480.0}, {"date": "2022-05-26", "close": 45.74, "volume": 1309433.0}, {"date": "2022-05-27", "close": 46.69, "volume": 1796977.0}, {"date": "2022-05-31", "close": 45.93, "volume": 2110188.0}, {"date": "2022-06-01", "close": 46.75, "volume": 1311568.0}, {"date": "2022-06-02", "close": 46.74, "volume": 2032954.0}, {"date": "2022-06-03", "close": 47.33, "volume": 1250003.0}, {"date": "2022-06-06", "close": 47.33, "volume": 1120044.0}, {"date": "2022-06-07", "close": 48.83, "volume": 994397.0}, {"date": "2022-06-08", "close": 48.78, "volume": 928323.0}, {"date": "2022-06-09", "close": 47.31, "volume": 1065289.0}, {"date": "2022-06-10", "close": 46.5, "volume": 1187974.0}, {"date": "2022-06-13", "close": 43.99, "volume": 1627895.0}, {"date": "2022-06-14", "close": 44.06, "volume": 1635255.0}, {"date": "2022-06-15", "close": 43.22, "volume": 1719639.0}, {"date": "2022-06-16", "close": 40.73, "volume": 1585891.0}, {"date": "2022-06-17", "close": 38.66, "volume": 2168207.0}, {"date": "2022-06-21", "close": 40.63, "volume": 1878794.0}, {"date": "2022-06-22", "close": 39.02, "volume": 1755800.0}, {"date": "2022-06-23", "close": 37.64, "volume": 2216147.0}, {"date": "2022-06-24", "close": 38.21, "volume": 1705688.0}, {"date": "2022-06-27", "close": 39.32, "volume": 1576244.0}, {"date": "2022-06-28", "close": 40.31, "volume": 1549301.0}, {"date": "2022-06-29", "close": 38.92, "volume": 1411572.0}, {"date": "2022-06-30", "close": 38.12, "volume": 1599610.0}, {"date": "2022-07-01", "close": 38.62, "volume": 2103808.0}, {"date": "2022-07-05", "close": 37.08, "volume": 1678636.0}, {"date": "2022-07-06", "close": 36.4, "volume": 1913455.0}, {"date": "2022-07-07", "close": 37.84, "volume": 1938584.0}, {"date": "2022-07-08", "close": 37.88, "volume": 1232483.0}, {"date": "2022-07-11", "close": 37.47, "volume": 1082338.0}, {"date": "2022-07-12", "close": 36.7, "volume": 1399260.0}, {"date": "2022-07-13", "close": 36.71, "volume": 1781908.0}, {"date": "2022-07-14", "close": 36.07, "volume": 1594957.0}, {"date": "2022-07-15", "close": 36.68, "volume": 1181537.0}, {"date": "2022-07-18", "close": 37.47, "volume": 869933.0}, {"date": "2022-07-19", "close": 38.68, "volume": 1144096.0}, {"date": "2022-07-20", "close": 39.19, "volume": 891399.0}, {"date": "2022-07-21", "close": 38.59, "volume": 15305210.0}, {"date": "2022-07-22", "close": 38.19, "volume": 3662721.0}, {"date": "2022-07-25", "close": 39.64, "volume": 1901496.0}, {"date": "2022-07-26", "close": 39.36, "volume": 1178280.0}, {"date": "2022-07-27", "close": 40.35, "volume": 1095098.0}, {"date": "2022-07-28", "close": 40.64, "volume": 990944.0}, {"date": "2022-07-29", "close": 42.37, "volume": 956173.0}, {"date": "2022-08-01", "close": 41.47, "volume": 963609.0}, {"date": "2022-08-02", "close": 41.42, "volume": 957493.0}, {"date": "2022-08-03", "close": 40.37, "volume": 945182.0}, {"date": "2022-08-04", "close": 38.99, "volume": 1384796.0}, {"date": "2022-08-05", "close": 39.78, "volume": 816834.0}, {"date": "2022-08-08", "close": 39.94, "volume": 746609.0}, {"date": "2022-08-09", "close": 40.65, "volume": 618585.0}, {"date": "2022-08-10", "close": 41.05, "volume": 678558.0}, {"date": "2022-08-11", "close": 42.42, "volume": 1025733.0}, {"date": "2022-08-12", "close": 42.8, "volume": 715188.0}, {"date": "2022-08-15", "close": 42.04, "volume": 719813.0}, {"date": "2022-08-16", "close": 41.94, "volume": 934912.0}, {"date": "2022-08-17", "close": 42.26, "volume": 830963.0}, {"date": "2022-08-18", "close": 43.41, "volume": 771310.0}, {"date": "2022-08-19", "close": 43.25, "volume": 1029783.0}, {"date": "2022-08-22", "close": 43.2, "volume": 788702.0}, {"date": "2022-08-23", "close": 44.58, "volume": 803602.0}, {"date": "2022-08-24", "close": 45.21, "volume": 486694.0}, {"date": "2022-08-25", "close": 45.58, "volume": 579529.0}, {"date": "2022-08-26", "close": 45.03, "volume": 666394.0}, {"date": "2022-08-29", "close": 45.64, "volume": 863919.0}, {"date": "2022-08-30", "close": 44.07, "volume": 1074965.0}, {"date": "2022-08-31", "close": 43.82, "volume": 1349412.0}, {"date": "2022-09-01", "close": 42.8, "volume": 1453385.0}, {"date": "2022-09-02", "close": 43.58, "volume": 933559.0}, {"date": "2022-09-06", "close": 43.13, "volume": 1283824.0}, {"date": "2022-09-07", "close": 42.82, "volume": 1155075.0}, {"date": "2022-09-08", "close": 43.07, "volume": 1178309.0}, {"date": "2022-09-09", "close": 44.05, "volume": 746694.0}, {"date": "2022-09-12", "close": 44.85, "volume": 857035.0}, {"date": "2022-09-13", "close": 43.75, "volume": 1002754.0}, {"date": "2022-09-14", "close": 45.14, "volume": 813952.0}, {"date": "2022-09-15", "close": 43.96, "volume": 789025.0}, {"date": "2022-09-16", "close": 43.01, "volume": 839277.0}, {"date": "2022-09-19", "close": 43.06, "volume": 685209.0}, {"date": "2022-09-20", "close": 42.71, "volume": 1074051.0}, {"date": "2022-09-21", "close": 42.08, "volume": 1002692.0}, {"date": "2022-09-22", "close": 41.78, "volume": 1002267.0}, {"date": "2022-09-23", "close": 39.0, "volume": 1207740.0}, {"date": "2022-09-26", "close": 37.48, "volume": 1042018.0}, {"date": "2022-09-27", "close": 37.94, "volume": 1130565.0}, {"date": "2022-09-28", "close": 39.69, "volume": 1025538.0}, {"date": "2022-09-29", "close": 39.58, "volume": 878446.0}, {"date": "2022-09-30", "close": 39.31, "volume": 1193995.0}, {"date": "2022-10-03", "close": 41.43, "volume": 1308341.0}, {"date": "2022-10-04", "close": 43.22, "volume": 1246927.0}, {"date": "2022-10-05", "close": 43.88, "volume": 1506817.0}, {"date": "2022-10-06", "close": 44.53, "volume": 1402569.0}, {"date": "2022-10-07", "close": 44.19, "volume": 1103431.0}, {"date": "2022-10-10", "close": 43.3, "volume": 964038.0}, {"date": "2022-10-11", "close": 43.04, "volume": 882365.0}, {"date": "2022-10-12", "close": 43.3, "volume": 799890.0}, {"date": "2022-10-13", "close": 44.99, "volume": 1395476.0}, {"date": "2022-10-14", "close": 43.29, "volume": 1074405.0}, {"date": "2022-10-17", "close": 43.8, "volume": 537020.0}, {"date": "2022-10-18", "close": 44.17, "volume": 830320.0}, {"date": "2022-10-19", "close": 45.33, "volume": 1149838.0}, {"date": "2022-10-20", "close": 45.35, "volume": 1518214.0}, {"date": "2022-10-21", "close": 46.57, "volume": 1006272.0}, {"date": "2022-10-24", "close": 46.7, "volume": 648430.0}, {"date": "2022-10-25", "close": 46.81, "volume": 471774.0}, {"date": "2022-10-26", "close": 47.54, "volume": 686112.0}, {"date": "2022-10-27", "close": 47.75, "volume": 897750.0}, {"date": "2022-10-28", "close": 47.95, "volume": 551454.0}, {"date": "2022-10-31", "close": 48.36, "volume": 809938.0}, {"date": "2022-11-01", "close": 48.77, "volume": 653774.0}, {"date": "2022-11-02", "close": 47.67, "volume": 807227.0}, {"date": "2022-11-03", "close": 48.62, "volume": 495758.0}, {"date": "2022-11-04", "close": 49.07, "volume": 803947.0}, {"date": "2022-11-07", "close": 49.87, "volume": 659506.0}, {"date": "2022-11-08", "close": 49.9, "volume": 531056.0}, {"date": "2022-11-09", "close": 47.53, "volume": 663035.0}, {"date": "2022-11-10", "close": 48.69, "volume": 651001.0}, {"date": "2022-11-11", "close": 50.04, "volume": 794646.0}, {"date": "2022-11-14", "close": 49.88, "volume": 524653.0}, {"date": "2022-11-15", "close": 50.5, "volume": 906403.0}, {"date": "2022-11-16", "close": 49.48, "volume": 586794.0}, {"date": "2022-11-17", "close": 49.61, "volume": 482841.0}, {"date": "2022-11-18", "close": 49.23, "volume": 427654.0}, {"date": "2022-11-21", "close": 48.51, "volume": 1003016.0}, {"date": "2022-11-22", "close": 50.12, "volume": 708799.0}, {"date": "2022-11-23", "close": 49.54, "volume": 717537.0}, {"date": "2022-11-25", "close": 49.47, "volume": 122573.0}, {"date": "2022-11-28", "close": 48.06, "volume": 539332.0}, {"date": "2022-11-29", "close": 48.65, "volume": 726229.0}, {"date": "2022-11-30", "close": 49.07, "volume": 951429.0}, {"date": "2022-12-01", "close": 48.78, "volume": 582072.0}, {"date": "2022-12-02", "close": 48.58, "volume": 486705.0}, {"date": "2022-12-05", "close": 47.14, "volume": 561899.0}, {"date": "2022-12-06", "close": 45.77, "volume": 693667.0}, {"date": "2022-12-07", "close": 45.71, "volume": 637027.0}, {"date": "2022-12-08", "close": 45.42, "volume": 543782.0}, {"date": "2022-12-09", "close": 44.46, "volume": 584313.0}, {"date": "2022-12-12", "close": 45.54, "volume": 334452.0}, {"date": "2022-12-13", "close": 45.99, "volume": 1462938.0}, {"date": "2022-12-14", "close": 45.76, "volume": 574383.0}, {"date": "2022-12-15", "close": 45.47, "volume": 447365.0}, {"date": "2022-12-16", "close": 44.83, "volume": 550670.0}, {"date": "2022-12-19", "close": 44.78, "volume": 378213.0}, {"date": "2022-12-20", "close": 45.41, "volume": 1290842.0}, {"date": "2022-12-21", "close": 46.33, "volume": 332964.0}, {"date": "2022-12-22", "close": 45.15, "volume": 356503.0}, {"date": "2022-12-23", "close": 46.52, "volume": 232846.0}, {"date": "2022-12-27", "close": 46.89, "volume": 448844.0}, {"date": "2022-12-28", "close": 45.75, "volume": 379037.0}, {"date": "2022-12-29", "close": 46.19, "volume": 266397.0}, {"date": "2022-12-30", "close": 46.49, "volume": 396688.0}, {"date": "2023-01-03", "close": 44.67, "volume": 752484.0}, {"date": "2023-01-04", "close": 44.78, "volume": 392088.0}, {"date": "2023-01-05", "close": 45.5, "volume": 353737.0}, {"date": "2023-01-06", "close": 46.28, "volume": 246987.0}, {"date": "2023-01-09", "close": 46.18, "volume": 1567620.0}, {"date": "2023-01-10", "close": 46.52, "volume": 293971.0}, {"date": "2023-01-11", "close": 46.72, "volume": 6220476.0}, {"date": "2023-01-12", "close": 47.65, "volume": 2013115.0}, {"date": "2023-01-13", "close": 47.75, "volume": 810187.0}, {"date": "2023-01-17", "close": 47.78, "volume": 662121.0}, {"date": "2023-01-18", "close": 46.97, "volume": 479317.0}, {"date": "2023-01-19", "close": 47.34, "volume": 361157.0}, {"date": "2023-01-20", "close": 47.94, "volume": 402749.0}, {"date": "2023-01-23", "close": 47.96, "volume": 553952.0}, {"date": "2023-01-24", "close": 47.76, "volume": 408614.0}, {"date": "2023-01-25", "close": 47.63, "volume": 414190.0}, {"date": "2023-01-26", "close": 49.07, "volume": 442872.0}, {"date": "2023-01-27", "close": 48.2, "volume": 319021.0}, {"date": "2023-01-30", "close": 47.14, "volume": 266954.0}, {"date": "2023-01-31", "close": 47.65, "volume": 344001.0}, {"date": "2023-02-01", "close": 46.79, "volume": 512342.0}, {"date": "2023-02-02", "close": 45.67, "volume": 751021.0}, {"date": "2023-02-03", "close": 45.53, "volume": 579269.0}, {"date": "2023-02-06", "close": 45.32, "volume": 277834.0}, {"date": "2023-02-07", "close": 46.66, "volume": 354384.0}, {"date": "2023-02-08", "close": 46.2, "volume": 297191.0}, {"date": "2023-02-09", "close": 45.83, "volume": 360916.0}, {"date": "2023-02-10", "close": 47.6, "volume": 622612.0}, {"date": "2023-02-13", "close": 47.44, "volume": 323713.0}, {"date": "2023-02-14", "close": 47.45, "volume": 303857.0}, {"date": "2023-02-15", "close": 46.76, "volume": 691863.0}, {"date": "2023-02-16", "close": 46.23, "volume": 354881.0}, {"date": "2023-02-17", "close": 44.56, "volume": 388521.0}, {"date": "2023-02-21", "close": 44.35, "volume": 501265.0}, {"date": "2023-02-22", "close": 44.12, "volume": 281939.0}, {"date": "2023-02-23", "close": 44.78, "volume": 293773.0}, {"date": "2023-02-24", "close": 44.76, "volume": 285840.0}, {"date": "2023-02-27", "close": 44.92, "volume": 381852.0}, {"date": "2023-02-28", "close": 44.27, "volume": 404126.0}, {"date": "2023-03-01", "close": 45.24, "volume": 464441.0}, {"date": "2023-03-02", "close": 45.61, "volume": 329167.0}, {"date": "2023-03-03", "close": 46.28, "volume": 372710.0}, {"date": "2023-03-06", "close": 46.22, "volume": 531877.0}, {"date": "2023-03-07", "close": 45.48, "volume": 303088.0}, {"date": "2023-03-08", "close": 45.01, "volume": 332149.0}, {"date": "2023-03-09", "close": 44.35, "volume": 350524.0}, {"date": "2023-03-10", "close": 43.7, "volume": 624735.0}, {"date": "2023-03-13", "close": 42.88, "volume": 1455762.0}, {"date": "2023-03-14", "close": 43.2, "volume": 692612.0}, {"date": "2023-03-15", "close": 40.96, "volume": 1464999.0}, {"date": "2023-03-16", "close": 41.37, "volume": 878826.0}, {"date": "2023-03-17", "close": 40.63, "volume": 984544.0}, {"date": "2023-03-20", "close": 41.49, "volume": 870596.0}, {"date": "2023-03-21", "close": 42.96, "volume": 474342.0}, {"date": "2023-03-22", "close": 41.99, "volume": 421859.0}, {"date": "2023-03-23", "close": 41.09, "volume": 570946.0}, {"date": "2023-03-24", "close": 41.21, "volume": 791611.0}, {"date": "2023-03-27", "close": 42.03, "volume": 503438.0}, {"date": "2023-03-28", "close": 42.65, "volume": 266122.0}, {"date": "2023-03-29", "close": 43.27, "volume": 1068643.0}, {"date": "2023-03-30", "close": 43.41, "volume": 452706.0}, {"date": "2023-03-31", "close": 43.75, "volume": 306768.0}, {"date": "2023-04-03", "close": 45.65, "volume": 755952.0}, {"date": "2023-04-04", "close": 44.84, "volume": 437638.0}, {"date": "2023-04-05", "close": 45.37, "volume": 330304.0}, {"date": "2023-04-06", "close": 44.73, "volume": 837528.0}, {"date": "2023-04-10", "close": 45.11, "volume": 505638.0}, {"date": "2023-04-11", "close": 45.49, "volume": 234294.0}, {"date": "2023-04-12", "close": 45.48, "volume": 271764.0}, {"date": "2023-04-13", "close": 45.8, "volume": 214701.0}, {"date": "2023-04-14", "close": 45.87, "volume": 263843.0}, {"date": "2023-04-17", "close": 45.39, "volume": 404838.0}, {"date": "2023-04-18", "close": 45.56, "volume": 250635.0}, {"date": "2023-04-19", "close": 45.42, "volume": 407171.0}, {"date": "2023-04-20", "close": 45.0, "volume": 338956.0}, {"date": "2023-04-21", "close": 44.74, "volume": 316087.0}, {"date": "2023-04-24", "close": 45.39, "volume": 414452.0}, {"date": "2023-04-25", "close": 44.53, "volume": 276617.0}, {"date": "2023-04-26", "close": 43.71, "volume": 372822.0}, {"date": "2023-04-27", "close": 43.92, "volume": 320062.0}, {"date": "2023-04-28", "close": 44.57, "volume": 434089.0}, {"date": "2023-05-01", "close": 44.06, "volume": 245968.0}, {"date": "2023-05-02", "close": 42.18, "volume": 651953.0}, {"date": "2023-05-03", "close": 41.39, "volume": 870449.0}, {"date": "2023-05-04", "close": 40.96, "volume": 707947.0}, {"date": "2023-05-05", "close": 42.08, "volume": 399276.0}, {"date": "2023-05-08", "close": 42.14, "volume": 275437.0}, {"date": "2023-05-09", "close": 42.11, "volume": 273689.0}, {"date": "2023-05-10", "close": 41.68, "volume": 404441.0}, {"date": "2023-05-11", "close": 41.19, "volume": 352135.0}, {"date": "2023-05-12", "close": 41.42, "volume": 272309.0}, {"date": "2023-05-15", "close": 41.63, "volume": 323265.0}, {"date": "2023-05-16", "close": 40.55, "volume": 353922.0}, {"date": "2023-05-17", "close": 41.34, "volume": 720478.0}, {"date": "2023-05-18", "close": 41.61, "volume": 480895.0}, {"date": "2023-05-19", "close": 41.9, "volume": 425705.0}, {"date": "2023-05-22", "close": 41.85, "volume": 341878.0}, {"date": "2023-05-23", "close": 42.22, "volume": 447511.0}, {"date": "2023-05-24", "close": 42.37, "volume": 346578.0}, {"date": "2023-05-25", "close": 41.62, "volume": 449399.0}, {"date": "2023-05-26", "close": 41.44, "volume": 619928.0}, {"date": "2023-05-30", "close": 41.09, "volume": 501626.0}, {"date": "2023-05-31", "close": 40.39, "volume": 499483.0}, {"date": "2023-06-01", "close": 40.94, "volume": 484136.0}, {"date": "2023-06-02", "close": 42.11, "volume": 452206.0}, {"date": "2023-06-05", "close": 41.84, "volume": 427943.0}, {"date": "2023-06-06", "close": 42.15, "volume": 406682.0}, {"date": "2023-06-07", "close": 42.99, "volume": 492168.0}, {"date": "2023-06-08", "close": 42.81, "volume": 758594.0}, {"date": "2023-06-09", "close": 42.54, "volume": 631790.0}, {"date": "2023-06-12", "close": 42.18, "volume": 372608.0}, {"date": "2023-06-13", "close": 42.39, "volume": 409240.0}, {"date": "2023-06-14", "close": 41.96, "volume": 540848.0}, {"date": "2023-06-15", "close": 42.4, "volume": 551574.0}, {"date": "2023-06-16", "close": 42.38, "volume": 421659.0}, {"date": "2023-06-20", "close": 41.43, "volume": 669197.0}, {"date": "2023-06-21", "close": 41.75, "volume": 424012.0}, {"date": "2023-06-22", "close": 41.21, "volume": 478992.0}, {"date": "2023-06-23", "close": 40.84, "volume": 532323.0}, {"date": "2023-06-26", "close": 41.51, "volume": 343981.0}, {"date": "2023-06-27", "close": 41.66, "volume": 280854.0}, {"date": "2023-06-28", "close": 42.06, "volume": 502234.0}, {"date": "2023-06-29", "close": 42.54, "volume": 1057954.0}, {"date": "2023-06-30", "close": 42.84, "volume": 1340825.0}, {"date": "2023-07-03", "close": 43.01, "volume": 230463.0}, {"date": "2023-07-05", "close": 42.75, "volume": 352423.0}, {"date": "2023-07-06", "close": 41.76, "volume": 610955.0}, {"date": "2023-07-07", "close": 42.68, "volume": 869698.0}, {"date": "2023-07-10", "close": 43.02, "volume": 420019.0}, {"date": "2023-07-11", "close": 43.98, "volume": 307114.0}, {"date": "2023-07-12", "close": 44.41, "volume": 486083.0}, {"date": "2023-07-13", "close": 44.25, "volume": 378924.0}, {"date": "2023-07-14", "close": 43.08, "volume": 619960.0}, {"date": "2023-07-17", "close": 43.15, "volume": 265155.0}, {"date": "2023-07-18", "close": 43.61, "volume": 432437.0}, {"date": "2023-07-19", "close": 43.82, "volume": 365984.0}, {"date": "2023-07-20", "close": 44.27, "volume": 270060.0}, {"date": "2023-07-21", "close": 44.6, "volume": 291572.0}, {"date": "2023-07-24", "close": 45.29, "volume": 293070.0}, {"date": "2023-07-25", "close": 45.56, "volume": 315669.0}, {"date": "2023-07-26", "close": 45.52, "volume": 399733.0}, {"date": "2023-07-27", "close": 45.24, "volume": 377187.0}, {"date": "2023-07-28", "close": 45.36, "volume": 350474.0}, {"date": "2023-07-31", "close": 46.23, "volume": 342194.0}, {"date": "2023-08-01", "close": 45.99, "volume": 497276.0}, {"date": "2023-08-02", "close": 45.32, "volume": 438280.0}, {"date": "2023-08-03", "close": 45.82, "volume": 525169.0}, {"date": "2023-08-04", "close": 45.85, "volume": 536097.0}, {"date": "2023-08-07", "close": 45.93, "volume": 273146.0}, {"date": "2023-08-08", "close": 46.16, "volume": 352771.0}, {"date": "2023-08-09", "close": 46.77, "volume": 485672.0}, {"date": "2023-08-10", "close": 46.71, "volume": 702321.0}, {"date": "2023-08-11", "close": 47.37, "volume": 510872.0}, {"date": "2023-08-14", "close": 47.21, "volume": 669505.0}, {"date": "2023-08-15", "close": 46.19, "volume": 402189.0}, {"date": "2023-08-16", "close": 45.8, "volume": 391430.0}, {"date": "2023-08-17", "close": 46.32, "volume": 688421.0}, {"date": "2023-08-18", "close": 46.71, "volume": 357874.0}, {"date": "2023-08-21", "close": 46.48, "volume": 435015.0}, {"date": "2023-08-22", "close": 46.12, "volume": 637860.0}, {"date": "2023-08-23", "close": 46.0, "volume": 449799.0}, {"date": "2023-08-24", "close": 45.59, "volume": 417455.0}, {"date": "2023-08-25", "close": 46.05, "volume": 455569.0}, {"date": "2023-08-28", "close": 46.39, "volume": 361019.0}, {"date": "2023-08-29", "close": 46.56, "volume": 386931.0}, {"date": "2023-08-30", "close": 46.81, "volume": 181727.0}, {"date": "2023-08-31", "close": 46.85, "volume": 174626.0}, {"date": "2023-09-01", "close": 47.78, "volume": 587404.0}, {"date": "2023-09-05", "close": 47.97, "volume": 769922.0}, {"date": "2023-09-06", "close": 47.93, "volume": 352457.0}, {"date": "2023-09-07", "close": 47.85, "volume": 530361.0}, {"date": "2023-09-08", "close": 48.3, "volume": 331953.0}, {"date": "2023-09-11", "close": 47.69, "volume": 449997.0}, {"date": "2023-09-12", "close": 48.76, "volume": 329888.0}, {"date": "2023-09-13", "close": 48.34, "volume": 447214.0}, {"date": "2023-09-14", "close": 48.97, "volume": 292615.0}, {"date": "2023-09-15", "close": 48.3, "volume": 424605.0}, {"date": "2023-09-18", "close": 48.56, "volume": 385537.0}, {"date": "2023-09-19", "close": 48.16, "volume": 397476.0}, {"date": "2023-09-20", "close": 47.73, "volume": 366799.0}, {"date": "2023-09-21", "close": 47.06, "volume": 490038.0}, {"date": "2023-09-22", "close": 47.08, "volume": 341677.0}, {"date": "2023-09-25", "close": 47.71, "volume": 262896.0}, {"date": "2023-09-26", "close": 47.1, "volume": 470933.0}, {"date": "2023-09-27", "close": 48.28, "volume": 482299.0}, {"date": "2023-09-28", "close": 48.35, "volume": 541510.0}, {"date": "2023-09-29", "close": 47.43, "volume": 697766.0}, {"date": "2023-10-02", "close": 46.47, "volume": 895809.0}, {"date": "2023-10-03", "close": 46.39, "volume": 1030079.0}, {"date": "2023-10-04", "close": 44.9, "volume": 869643.0}, {"date": "2023-10-05", "close": 44.7, "volume": 587121.0}, {"date": "2023-10-06", "close": 45.0, "volume": 760111.0}, {"date": "2023-10-09", "close": 46.53, "volume": 490673.0}, {"date": "2023-10-10", "close": 46.6, "volume": 615392.0}, {"date": "2023-10-11", "close": 46.13, "volume": 430533.0}, {"date": "2023-10-12", "close": 46.16, "volume": 364084.0}, {"date": "2023-10-13", "close": 47.11, "volume": 548832.0}, {"date": "2023-10-16", "close": 47.43, "volume": 318065.0}, {"date": "2023-10-17", "close": 47.94, "volume": 439310.0}, {"date": "2023-10-18", "close": 48.28, "volume": 619363.0}, {"date": "2023-10-19", "close": 48.18, "volume": 955803.0}, {"date": "2023-10-20", "close": 47.3, "volume": 754145.0}, {"date": "2023-10-23", "close": 46.54, "volume": 584001.0}, {"date": "2023-10-24", "close": 45.93, "volume": 509741.0}, {"date": "2023-10-25", "close": 45.83, "volume": 728520.0}, {"date": "2023-10-26", "close": 45.57, "volume": 665186.0}, {"date": "2023-10-27", "close": 44.54, "volume": 719131.0}, {"date": "2023-10-30", "close": 44.62, "volume": 567085.0}, {"date": "2023-10-31", "close": 44.8, "volume": 387575.0}, {"date": "2023-11-01", "close": 44.69, "volume": 610920.0}, {"date": "2023-11-02", "close": 46.09, "volume": 470694.0}, {"date": "2023-11-03", "close": 45.67, "volume": 686011.0}, {"date": "2023-11-06", "close": 45.04, "volume": 411209.0}, {"date": "2023-11-07", "close": 44.01, "volume": 628279.0}, {"date": "2023-11-08", "close": 43.5, "volume": 494149.0}, {"date": "2023-11-09", "close": 43.35, "volume": 478996.0}, {"date": "2023-11-10", "close": 43.74, "volume": 305585.0}, {"date": "2023-11-13", "close": 44.05, "volume": 199966.0}, {"date": "2023-11-14", "close": 44.54, "volume": 397790.0}, {"date": "2023-11-15", "close": 44.45, "volume": 515467.0}, {"date": "2023-11-16", "close": 43.62, "volume": 576923.0}, {"date": "2023-11-17", "close": 44.49, "volume": 343379.0}, {"date": "2023-11-20", "close": 44.56, "volume": 305412.0}, {"date": "2023-11-21", "close": 44.5, "volume": 292522.0}, {"date": "2023-11-22", "close": 44.47, "volume": 552567.0}, {"date": "2023-11-24", "close": 44.67, "volume": 467153.0}, {"date": "2023-11-27", "close": 44.46, "volume": 605683.0}, {"date": "2023-11-28", "close": 44.45, "volume": 483351.0}, {"date": "2023-11-29", "close": 44.16, "volume": 895217.0}, {"date": "2023-11-30", "close": 44.44, "volume": 711736.0}, {"date": "2023-12-01", "close": 44.68, "volume": 1010419.0}, {"date": "2023-12-04", "close": 44.42, "volume": 816893.0}, {"date": "2023-12-05", "close": 43.65, "volume": 522053.0}, {"date": "2023-12-06", "close": 42.89, "volume": 984718.0}, {"date": "2023-12-07", "close": 42.67, "volume": 649117.0}, {"date": "2023-12-08", "close": 43.12, "volume": 827441.0}, {"date": "2023-12-11", "close": 43.15, "volume": 341669.0}, {"date": "2023-12-12", "close": 42.54, "volume": 431176.0}, {"date": "2023-12-13", "close": 43.14, "volume": 439879.0}, {"date": "2023-12-14", "close": 44.47, "volume": 860941.0}, {"date": "2023-12-15", "close": 44.25, "volume": 639701.0}, {"date": "2023-12-18", "close": 44.63, "volume": 477500.0}, {"date": "2023-12-19", "close": 45.19, "volume": 479405.0}, {"date": "2023-12-20", "close": 44.34, "volume": 500746.0}, {"date": "2023-12-21", "close": 44.56, "volume": 300122.0}, {"date": "2023-12-22", "close": 44.71, "volume": 630811.0}, {"date": "2023-12-26", "close": 45.1, "volume": 317628.0}, {"date": "2023-12-27", "close": 44.88, "volume": 382416.0}, {"date": "2023-12-28", "close": 44.26, "volume": 324860.0}, {"date": "2023-12-29", "close": 44.12, "volume": 291587.0}, {"date": "2024-01-02", "close": 44.57, "volume": 685030.0}, {"date": "2024-01-03", "close": 45.14, "volume": 596100.0}, {"date": "2024-01-04", "close": 44.4, "volume": 435925.0}, {"date": "2024-01-05", "close": 44.45, "volume": 337274.0}, {"date": "2024-01-08", "close": 43.96, "volume": 680657.0}, {"date": "2024-01-09", "close": 43.29, "volume": 689051.0}, {"date": "2024-01-10", "close": 42.84, "volume": 655977.0}, {"date": "2024-01-11", "close": 42.88, "volume": 611273.0}, {"date": "2024-01-12", "close": 43.41, "volume": 769085.0}, {"date": "2024-01-16", "close": 42.34, "volume": 486821.0}, {"date": "2024-01-17", "close": 41.97, "volume": 412242.0}, {"date": "2024-01-18", "close": 41.9, "volume": 647148.0}, {"date": "2024-01-19", "close": 42.04, "volume": 433464.0}, {"date": "2024-01-22", "close": 42.18, "volume": 411478.0}, {"date": "2024-01-23", "close": 42.34, "volume": 303566.0}, {"date": "2024-01-24", "close": 42.92, "volume": 624346.0}, {"date": "2024-01-25", "close": 43.8, "volume": 614956.0}, {"date": "2024-01-26", "close": 44.11, "volume": 456411.0}, {"date": "2024-01-29", "close": 44.08, "volume": 556002.0}, {"date": "2024-01-30", "close": 44.48, "volume": 710275.0}, {"date": "2024-01-31", "close": 43.62, "volume": 822879.0}, {"date": "2024-02-01", "close": 43.64, "volume": 800999.0}, {"date": "2024-02-02", "close": 43.59, "volume": 907764.0}, {"date": "2024-02-05", "close": 43.45, "volume": 852684.0}, {"date": "2024-02-06", "close": 43.63, "volume": 750492.0}, {"date": "2024-02-07", "close": 43.77, "volume": 635631.0}, {"date": "2024-02-08", "close": 44.19, "volume": 943512.0}, {"date": "2024-02-09", "close": 43.57, "volume": 658326.0}, {"date": "2024-02-12", "close": 44.09, "volume": 416566.0}, {"date": "2024-02-13", "close": 43.64, "volume": 690882.0}, {"date": "2024-02-14", "close": 43.62, "volume": 717826.0}, {"date": "2024-02-15", "close": 44.82, "volume": 842770.0}, {"date": "2024-02-16", "close": 44.83, "volume": 553668.0}, {"date": "2024-02-20", "close": 44.4, "volume": 761429.0}, {"date": "2024-02-21", "close": 45.22, "volume": 515052.0}, {"date": "2024-02-22", "close": 45.21, "volume": 585016.0}, {"date": "2024-02-23", "close": 44.94, "volume": 555038.0}, {"date": "2024-02-26", "close": 45.08, "volume": 438744.0}, {"date": "2024-02-27", "close": 44.91, "volume": 627528.0}, {"date": "2024-02-28", "close": 44.83, "volume": 433818.0}, {"date": "2024-02-29", "close": 45.06, "volume": 435431.0}, {"date": "2024-03-01", "close": 45.62, "volume": 411499.0}, {"date": "2024-03-04", "close": 45.15, "volume": 485324.0}, {"date": "2024-03-05", "close": 45.45, "volume": 494408.0}, {"date": "2024-03-06", "close": 45.59, "volume": 716431.0}, {"date": "2024-03-07", "close": 45.99, "volume": 365946.0}, {"date": "2024-03-08", "close": 46.16, "volume": 300774.0}, {"date": "2024-03-11", "close": 46.61, "volume": 354959.0}, {"date": "2024-03-12", "close": 46.49, "volume": 362860.0}, {"date": "2024-03-13", "close": 47.19, "volume": 354399.0}, {"date": "2024-03-14", "close": 47.61, "volume": 512353.0}, {"date": "2024-03-15", "close": 47.73, "volume": 508476.0}, {"date": "2024-03-18", "close": 47.91, "volume": 234114.0}, {"date": "2024-03-19", "close": 48.42, "volume": 310610.0}, {"date": "2024-03-20", "close": 48.43, "volume": 356446.0}, {"date": "2024-03-21", "close": 48.38, "volume": 293880.0}, {"date": "2024-03-22", "close": 48.27, "volume": 234026.0}, {"date": "2024-03-25", "close": 48.71, "volume": 309639.0}, {"date": "2024-03-26", "close": 48.33, "volume": 349871.0}, {"date": "2024-03-27", "close": 48.9, "volume": 376328.0}, {"date": "2024-03-28", "close": 49.4, "volume": 293285.0}, {"date": "2024-04-01", "close": 49.71, "volume": 461069.0}, {"date": "2024-04-02", "close": 50.36, "volume": 613751.0}, {"date": "2024-04-03", "close": 50.71, "volume": 645438.0}, {"date": "2024-04-04", "close": 50.69, "volume": 488712.0}, {"date": "2024-04-05", "close": 51.17, "volume": 676707.0}, {"date": "2024-04-08", "close": 50.89, "volume": 395065.0}, {"date": "2024-04-09", "close": 50.97, "volume": 481777.0}, {"date": "2024-04-10", "close": 51.11, "volume": 652576.0}, {"date": "2024-04-11", "close": 51.02, "volume": 548476.0}, {"date": "2024-04-12", "close": 50.23, "volume": 607052.0}, {"date": "2024-04-15", "close": 49.72, "volume": 610125.0}, {"date": "2024-04-16", "close": 49.28, "volume": 631920.0}, {"date": "2024-04-17", "close": 49.16, "volume": 791040.0}, {"date": "2024-04-18", "close": 49.06, "volume": 568591.0}, {"date": "2024-04-19", "close": 49.58, "volume": 786916.0}, {"date": "2024-04-22", "close": 49.88, "volume": 573397.0}, {"date": "2024-04-23", "close": 50.18, "volume": 419119.0}, {"date": "2024-04-24", "close": 50.19, "volume": 429552.0}, {"date": "2024-04-25", "close": 50.45, "volume": 468042.0}, {"date": "2024-04-26", "close": 50.02, "volume": 421967.0}, {"date": "2024-04-29", "close": 50.36, "volume": 426009.0}, {"date": "2024-04-30", "close": 48.87, "volume": 657242.0}, {"date": "2024-05-01", "close": 48.12, "volume": 2681209.0}, {"date": "2024-05-02", "close": 48.42, "volume": 848673.0}, {"date": "2024-05-03", "close": 48.45, "volume": 869739.0}, {"date": "2024-05-06", "close": 48.86, "volume": 719956.0}, {"date": "2024-05-07", "close": 48.8, "volume": 529516.0}, {"date": "2024-05-08", "close": 48.72, "volume": 349346.0}, {"date": "2024-05-09", "close": 49.38, "volume": 366127.0}, {"date": "2024-05-10", "close": 49.08, "volume": 307938.0}, {"date": "2024-05-13", "close": 48.96, "volume": 441455.0}, {"date": "2024-05-14", "close": 49.07, "volume": 368173.0}, {"date": "2024-05-15", "close": 49.17, "volume": 595695.0}, {"date": "2024-05-16", "close": 49.08, "volume": 395019.0}, {"date": "2024-05-17", "close": 49.75, "volume": 460521.0}, {"date": "2024-05-20", "close": 49.46, "volume": 375576.0}, {"date": "2024-05-21", "close": 49.23, "volume": 323651.0}, {"date": "2024-05-22", "close": 48.48, "volume": 384390.0}, {"date": "2024-05-23", "close": 48.0, "volume": 453848.0}, {"date": "2024-05-24", "close": 48.16, "volume": 299666.0}, {"date": "2024-05-28", "close": 48.68, "volume": 253423.0}, {"date": "2024-05-29", "close": 47.84, "volume": 368550.0}, {"date": "2024-05-30", "close": 47.96, "volume": 317547.0}, {"date": "2024-05-31", "close": 49.15, "volume": 435100.0}, {"date": "2024-06-03", "close": 47.86, "volume": 2093961.0}, {"date": "2024-06-04", "close": 47.38, "volume": 588367.0}, {"date": "2024-06-05", "close": 47.43, "volume": 423022.0}, {"date": "2024-06-06", "close": 47.67, "volume": 315213.0}, {"date": "2024-06-07", "close": 47.45, "volume": 311724.0}, {"date": "2024-06-10", "close": 47.89, "volume": 245297.0}, {"date": "2024-06-11", "close": 47.54, "volume": 338839.0}, {"date": "2024-06-12", "close": 47.11, "volume": 457347.0}, {"date": "2024-06-13", "close": 46.66, "volume": 324590.0}, {"date": "2024-06-14", "close": 46.21, "volume": 272702.0}, {"date": "2024-06-17", "close": 46.27, "volume": 300080.0}, {"date": "2024-06-18", "close": 46.49, "volume": 261773.0}, {"date": "2024-06-20", "close": 47.22, "volume": 248449.0}, {"date": "2024-06-21", "close": 46.95, "volume": 281986.0}, {"date": "2024-06-24", "close": 48.15, "volume": 259397.0}, {"date": "2024-06-25", "close": 48.16, "volume": 178331.0}, {"date": "2024-06-26", "close": 47.79, "volume": 227511.0}, {"date": "2024-06-27", "close": 47.91, "volume": 170071.0}, {"date": "2024-06-28", "close": 48.0, "volume": 209210.0}, {"date": "2024-07-01", "close": 47.96, "volume": 293650.0}, {"date": "2024-07-02", "close": 47.95, "volume": 177348.0}, {"date": "2024-07-03", "close": 48.19, "volume": 162998.0}, {"date": "2024-07-05", "close": 47.43, "volume": 162509.0}, {"date": "2024-07-08", "close": 47.24, "volume": 237805.0}, {"date": "2024-07-09", "close": 46.83, "volume": 236784.0}, {"date": "2024-07-10", "close": 47.15, "volume": 180201.0}, {"date": "2024-07-11", "close": 47.72, "volume": 303473.0}, {"date": "2024-07-12", "close": 47.88, "volume": 246786.0}, {"date": "2024-07-15", "close": 48.5, "volume": 417185.0}, {"date": "2024-07-16", "close": 48.7, "volume": 191689.0}, {"date": "2024-07-17", "close": 49.08, "volume": 475168.0}, {"date": "2024-07-18", "close": 49.18, "volume": 237093.0}, {"date": "2024-07-19", "close": 48.65, "volume": 174863.0}, {"date": "2024-07-22", "close": 48.37, "volume": 258819.0}, {"date": "2024-07-23", "close": 47.62, "volume": 187882.0}, {"date": "2024-07-24", "close": 47.66, "volume": 187940.0}, {"date": "2024-07-25", "close": 48.25, "volume": 251014.0}, {"date": "2024-07-26", "close": 48.53, "volume": 167449.0}, {"date": "2024-07-29", "close": 48.08, "volume": 226845.0}, {"date": "2024-07-30", "close": 48.7, "volume": 233440.0}, {"date": "2024-07-31", "close": 49.01, "volume": 278181.0}, {"date": "2024-08-01", "close": 47.74, "volume": 309553.0}, {"date": "2024-08-02", "close": 46.43, "volume": 465544.0}, {"date": "2024-08-05", "close": 45.44, "volume": 578885.0}, {"date": "2024-08-06", "close": 45.73, "volume": 380679.0}, {"date": "2024-08-07", "close": 45.93, "volume": 281006.0}, {"date": "2024-08-08", "close": 46.92, "volume": 150111.0}, {"date": "2024-08-09", "close": 47.01, "volume": 185000.0}, {"date": "2024-08-12", "close": 47.33, "volume": 266958.0}, {"date": "2024-08-13", "close": 46.87, "volume": 184807.0}, {"date": "2024-08-14", "close": 47.16, "volume": 123387.0}, {"date": "2024-08-15", "close": 47.78, "volume": 116051.0}, {"date": "2024-08-16", "close": 47.7, "volume": 87124.0}, {"date": "2024-08-19", "close": 48.01, "volume": 315481.0}, {"date": "2024-08-20", "close": 46.76, "volume": 553517.0}, {"date": "2024-08-21", "close": 46.79, "volume": 183442.0}, {"date": "2024-08-22", "close": 46.91, "volume": 128089.0}, {"date": "2024-08-23", "close": 47.66, "volume": 126874.0}, {"date": "2024-08-26", "close": 48.13, "volume": 156355.0}, {"date": "2024-08-27", "close": 47.69, "volume": 113709.0}, {"date": "2024-08-28", "close": 47.35, "volume": 162354.0}, {"date": "2024-08-29", "close": 47.91, "volume": 138259.0}, {"date": "2024-08-30", "close": 48.04, "volume": 142261.0}, {"date": "2024-09-03", "close": 46.79, "volume": 317315.0}, {"date": "2024-09-04", "close": 46.12, "volume": 178832.0}, {"date": "2024-09-05", "close": 45.8, "volume": 331193.0}, {"date": "2024-09-06", "close": 45.24, "volume": 323178.0}, {"date": "2024-09-09", "close": 45.45, "volume": 201573.0}, {"date": "2024-09-10", "close": 44.71, "volume": 427796.0}, {"date": "2024-09-11", "close": 44.44, "volume": 412870.0}, {"date": "2024-09-12", "close": 44.83, "volume": 304900.0}, {"date": "2024-09-13", "close": 45.07, "volume": 211863.0}, {"date": "2024-09-16", "close": 45.63, "volume": 308584.0}, {"date": "2024-09-17", "close": 46.29, "volume": 152395.0}, {"date": "2024-09-18", "close": 46.39, "volume": 293472.0}, {"date": "2024-09-19", "close": 46.93, "volume": 213160.0}, {"date": "2024-09-20", "close": 46.83, "volume": 184471.0}, {"date": "2024-09-23", "close": 47.44, "volume": 288400.0}, {"date": "2024-09-24", "close": 47.29, "volume": 225681.0}, {"date": "2024-09-25", "close": 46.01, "volume": 299410.0}, {"date": "2024-09-26", "close": 45.12, "volume": 584053.0}, {"date": "2024-09-27", "close": 46.05, "volume": 272360.0}, {"date": "2024-09-30", "close": 46.34, "volume": 239008.0}, {"date": "2024-10-01", "close": 47.29, "volume": 532837.0}, {"date": "2024-10-02", "close": 47.74, "volume": 306197.0}, {"date": "2024-10-03", "close": 48.57, "volume": 398153.0}, {"date": "2024-10-04", "close": 49.04, "volume": 321646.0}, {"date": "2024-10-07", "close": 49.21, "volume": 315566.0}, {"date": "2024-10-08", "close": 47.96, "volume": 290144.0}, {"date": "2024-10-09", "close": 48.22, "volume": 253456.0}, {"date": "2024-10-10", "close": 48.49, "volume": 162468.0}, {"date": "2024-10-11", "close": 48.8, "volume": 161308.0}, {"date": "2024-10-14", "close": 48.68, "volume": 132744.0}, {"date": "2024-10-15", "close": 47.18, "volume": 253404.0}, {"date": "2024-10-16", "close": 47.39, "volume": 151865.0}, {"date": "2024-10-17", "close": 47.63, "volume": 267493.0}, {"date": "2024-10-18", "close": 47.43, "volume": 159645.0}, {"date": "2024-10-21", "close": 47.27, "volume": 176958.0}, {"date": "2024-10-22", "close": 47.38, "volume": 288120.0}, {"date": "2024-10-23", "close": 47.06, "volume": 217049.0}, {"date": "2024-10-24", "close": 47.1, "volume": 125138.0}, {"date": "2024-10-25", "close": 47.13, "volume": 147904.0}, {"date": "2024-10-28", "close": 46.84, "volume": 169096.0}, {"date": "2024-10-29", "close": 46.22, "volume": 142957.0}, {"date": "2024-10-30", "close": 46.3, "volume": 143140.0}, {"date": "2024-10-31", "close": 46.58, "volume": 420281.0}, {"date": "2024-11-01", "close": 46.32, "volume": 124505.0}, {"date": "2024-11-04", "close": 47.17, "volume": 117677.0}, {"date": "2024-11-05", "close": 47.53, "volume": 110938.0}, {"date": "2024-11-06", "close": 49.19, "volume": 419475.0}, {"date": "2024-11-07", "close": 49.09, "volume": 212912.0}, {"date": "2024-11-08", "close": 49.37, "volume": 127705.0}, {"date": "2024-11-11", "close": 49.69, "volume": 210892.0}, {"date": "2024-11-12", "close": 49.36, "volume": 166143.0}, {"date": "2024-11-13", "close": 49.67, "volume": 203465.0}, {"date": "2024-11-14", "close": 49.94, "volume": 229470.0}, {"date": "2024-11-15", "close": 49.76, "volume": 123955.0}, {"date": "2024-11-18", "close": 50.46, "volume": 111334.0}, {"date": "2024-11-19", "close": 50.19, "volume": 151988.0}, {"date": "2024-11-20", "close": 50.72, "volume": 158898.0}, {"date": "2024-11-21", "close": 51.18, "volume": 147034.0}, {"date": "2024-11-22", "close": 51.38, "volume": 251993.0}, {"date": "2024-11-25", "close": 50.37, "volume": 232746.0}, {"date": "2024-11-26", "close": 50.28, "volume": 160624.0}, {"date": "2024-11-27", "close": 50.27, "volume": 161626.0}, {"date": "2024-11-29", "close": 50.46, "volume": 64362.0}, {"date": "2024-12-02", "close": 50.04, "volume": 197019.0}, {"date": "2024-12-03", "close": 50.0, "volume": 174434.0}, {"date": "2024-12-04", "close": 48.88, "volume": 162443.0}, {"date": "2024-12-05", "close": 49.02, "volume": 94020.0}, {"date": "2024-12-06", "close": 48.17, "volume": 263487.0}, {"date": "2024-12-09", "close": 48.15, "volume": 180740.0}, {"date": "2024-12-10", "close": 47.81, "volume": 157681.0}, {"date": "2024-12-11", "close": 47.94, "volume": 258437.0}, {"date": "2024-12-12", "close": 47.63, "volume": 141962.0}, {"date": "2024-12-13", "close": 47.32, "volume": 379028.0}, {"date": "2024-12-16", "close": 46.33, "volume": 319923.0}, {"date": "2024-12-17", "close": 45.63, "volume": 376472.0}, {"date": "2024-12-18", "close": 44.35, "volume": 705009.0}, {"date": "2024-12-19", "close": 43.93, "volume": 564776.0}, {"date": "2024-12-20", "close": 44.41, "volume": 344098.0}, {"date": "2024-12-23", "close": 44.7, "volume": 259631.0}, {"date": "2024-12-24", "close": 45.06, "volume": 184851.0}, {"date": "2024-12-26", "close": 44.94, "volume": 163353.0}, {"date": "2024-12-27", "close": 44.95, "volume": 518109.0}, {"date": "2024-12-30", "close": 44.98, "volume": 411224.0}, {"date": "2024-12-31", "close": 45.57, "volume": 342615.0}, {"date": "2025-01-02", "close": 46.12, "volume": 556782.0}, {"date": "2025-01-03", "close": 46.55, "volume": 155309.0}, {"date": "2025-01-06", "close": 46.39, "volume": 324391.0}, {"date": "2025-01-07", "close": 46.87, "volume": 211892.0}, {"date": "2025-01-08", "close": 46.87, "volume": 250040.0}, {"date": "2025-01-10", "close": 47.01, "volume": 294441.0}, {"date": "2025-01-13", "close": 48.02, "volume": 476772.0}, {"date": "2025-01-14", "close": 48.55, "volume": 248178.0}, {"date": "2025-01-15", "close": 49.22, "volume": 274121.0}, {"date": "2025-01-16", "close": 49.59, "volume": 253439.0}, {"date": "2025-01-17", "close": 49.95, "volume": 234900.0}, {"date": "2025-01-21", "close": 49.63, "volume": 374397.0}, {"date": "2025-01-22", "close": 48.65, "volume": 321617.0}, {"date": "2025-01-23", "close": 48.86, "volume": 292845.0}, {"date": "2025-01-24", "close": 48.41, "volume": 239623.0}, {"date": "2025-01-27", "close": 47.84, "volume": 312895.0}, {"date": "2025-01-28", "close": 47.38, "volume": 297371.0}, {"date": "2025-01-29", "close": 47.47, "volume": 183333.0}, {"date": "2025-01-30", "close": 47.77, "volume": 317109.0}, {"date": "2025-01-31", "close": 46.46, "volume": 472606.0}, {"date": "2025-02-03", "close": 46.76, "volume": 634520.0}, {"date": "2025-02-04", "close": 47.67, "volume": 584243.0}, {"date": "2025-02-05", "close": 47.81, "volume": 213717.0}, {"date": "2025-02-06", "close": 46.94, "volume": 232662.0}, {"date": "2025-02-07", "close": 46.94, "volume": 253144.0}, {"date": "2025-02-10", "close": 47.96, "volume": 197420.0}, {"date": "2025-02-11", "close": 48.28, "volume": 242303.0}, {"date": "2025-02-12", "close": 47.06, "volume": 374296.0}, {"date": "2025-02-13", "close": 47.44, "volume": 235598.0}, {"date": "2025-02-14", "close": 47.63, "volume": 217882.0}, {"date": "2025-02-18", "close": 48.29, "volume": 169140.0}, {"date": "2025-02-19", "close": 48.65, "volume": 300367.0}, {"date": "2025-02-20", "close": 49.08, "volume": 167908.0}, {"date": "2025-02-21", "close": 48.0, "volume": 155265.0}, {"date": "2025-02-24", "close": 48.05, "volume": 280184.0}, {"date": "2025-02-25", "close": 47.3, "volume": 161275.0}, {"date": "2025-02-26", "close": 47.1, "volume": 214331.0}, {"date": "2025-02-27", "close": 47.22, "volume": 252439.0}, {"date": "2025-02-28", "close": 47.94, "volume": 363662.0}, {"date": "2025-03-03", "close": 46.24, "volume": 478954.0}, {"date": "2025-03-04", "close": 45.82, "volume": 487109.0}, {"date": "2025-03-05", "close": 45.22, "volume": 499638.0}, {"date": "2025-03-06", "close": 45.26, "volume": 523435.0}, {"date": "2025-03-07", "close": 46.04, "volume": 273014.0}, {"date": "2025-03-10", "close": 46.32, "volume": 306528.0}, {"date": "2025-03-11", "close": 45.99, "volume": 196929.0}, {"date": "2025-03-12", "close": 46.22, "volume": 248475.0}, {"date": "2025-03-13", "close": 45.91, "volume": 315053.0}, {"date": "2025-03-14", "close": 47.23, "volume": 165118.0}, {"date": "2025-03-17", "close": 48.01, "volume": 223526.0}, {"date": "2025-03-18", "close": 47.76, "volume": 173292.0}, {"date": "2025-03-19", "close": 48.57, "volume": 121428.0}, {"date": "2025-03-20", "close": 48.76, "volume": 158842.0}, {"date": "2025-03-21", "close": 48.41, "volume": 130021.0}, {"date": "2025-03-24", "close": 49.0, "volume": 211508.0}, {"date": "2025-03-25", "close": 49.18, "volume": 386208.0}, {"date": "2025-03-26", "close": 49.4, "volume": 210098.0}, {"date": "2025-03-27", "close": 48.93, "volume": 120267.0}, {"date": "2025-03-28", "close": 48.7, "volume": 173454.0}, {"date": "2025-03-31", "close": 49.3, "volume": 188542.0}, {"date": "2025-04-01", "close": 49.54, "volume": 158250.0}, {"date": "2025-04-02", "close": 49.67, "volume": 166414.0}, {"date": "2025-04-03", "close": 45.82, "volume": 570272.0}, {"date": "2025-04-04", "close": 41.7, "volume": 1275293.0}, {"date": "2025-04-07", "close": 41.36, "volume": 1274378.0}, {"date": "2025-04-08", "close": 40.36, "volume": 1541926.0}, {"date": "2025-04-09", "close": 43.56, "volume": 1949255.0}, {"date": "2025-04-10", "close": 40.74, "volume": 970911.0}, {"date": "2025-04-11", "close": 41.78, "volume": 736505.0}, {"date": "2025-04-14", "close": 41.94, "volume": 911637.0}, {"date": "2025-04-15", "close": 41.86, "volume": 436247.0}, {"date": "2025-04-16", "close": 42.21, "volume": 474700.0}, {"date": "2025-04-17", "close": 43.2, "volume": 602944.0}, {"date": "2025-04-21", "close": 42.0, "volume": 454245.0}, {"date": "2025-04-22", "close": 43.13, "volume": 495960.0}, {"date": "2025-04-23", "close": 42.98, "volume": 966299.0}, {"date": "2025-04-24", "close": 43.67, "volume": 492353.0}, {"date": "2025-04-25", "close": 43.66, "volume": 534967.0}, {"date": "2025-04-28", "close": 43.99, "volume": 299794.0}, {"date": "2025-04-29", "close": 43.81, "volume": 446553.0}, {"date": "2025-04-30", "close": 42.6, "volume": 682968.0}, {"date": "2025-05-01", "close": 42.85, "volume": 739797.0}, {"date": "2025-05-02", "close": 43.51, "volume": 858113.0}, {"date": "2025-05-05", "close": 42.72, "volume": 460813.0}, {"date": "2025-05-06", "close": 42.7, "volume": 513605.0}, {"date": "2025-05-07", "close": 42.76, "volume": 557488.0}, {"date": "2025-05-08", "close": 43.37, "volume": 562808.0}, {"date": "2025-05-09", "close": 43.81, "volume": 215580.0}, {"date": "2025-05-12", "close": 44.91, "volume": 424715.0}, {"date": "2025-05-13", "close": 45.62, "volume": 548333.0}, {"date": "2025-05-14", "close": 45.4, "volume": 381733.0}, {"date": "2025-05-15", "close": 45.54, "volume": 526496.0}, {"date": "2025-05-16", "close": 45.41, "volume": 358192.0}, {"date": "2025-05-19", "close": 44.83, "volume": 592781.0}, {"date": "2025-05-20", "close": 44.44, "volume": 469315.0}, {"date": "2025-05-21", "close": 43.62, "volume": 649795.0}, {"date": "2025-05-22", "close": 43.39, "volume": 536616.0}, {"date": "2025-05-23", "close": 43.56, "volume": 658333.0}, {"date": "2025-05-27", "close": 43.96, "volume": 570432.0}, {"date": "2025-05-28", "close": 43.43, "volume": 779423.0}, {"date": "2025-05-29", "close": 43.7, "volume": 544727.0}, {"date": "2025-05-30", "close": 43.38, "volume": 1051512.0}, {"date": "2025-06-02", "close": 43.92, "volume": 1123430.0}, {"date": "2025-06-03", "close": 44.47, "volume": 818222.0}, {"date": "2025-06-04", "close": 43.64, "volume": 896789.0}, {"date": "2025-06-05", "close": 43.62, "volume": 817356.0}, {"date": "2025-06-06", "close": 44.45, "volume": 641464.0}, {"date": "2025-06-09", "close": 44.44, "volume": 953144.0}, {"date": "2025-06-10", "close": 45.21, "volume": 894267.0}, {"date": "2025-06-11", "close": 45.88, "volume": 683636.0}, {"date": "2025-06-12", "close": 46.06, "volume": 730128.0}, {"date": "2025-06-13", "close": 46.89, "volume": 1819842.0}, {"date": "2025-06-16", "close": 46.45, "volume": 1371145.0}, {"date": "2025-06-17", "close": 46.77, "volume": 1319301.0}, {"date": "2025-06-18", "close": 46.48, "volume": 1301727.0}, {"date": "2025-06-20", "close": 46.9, "volume": 897726.0}, {"date": "2025-06-23", "close": 45.73, "volume": 2109683.0}, {"date": "2025-06-24", "close": 45.22, "volume": 1182873.0}, {"date": "2025-06-25", "close": 45.0, "volume": 1435382.0}, {"date": "2025-06-26", "close": 45.69, "volume": 828454.0}, {"date": "2025-06-27", "close": 45.41, "volume": 798402.0}, {"date": "2025-06-30", "close": 45.22, "volume": 553917.0}, {"date": "2025-07-01", "close": 45.49, "volume": 1054491.0}, {"date": "2025-07-02", "close": 46.26, "volume": 811198.0}, {"date": "2025-07-03", "close": 46.37, "volume": 478294.0}, {"date": "2025-07-07", "close": 45.88, "volume": 511390.0}, {"date": "2025-07-08", "close": 47.02, "volume": 891407.0}, {"date": "2025-07-09", "close": 46.76, "volume": 530241.0}, {"date": "2025-07-10", "close": 47.1, "volume": 525468.0}, {"date": "2025-07-11", "close": 47.3, "volume": 513260.0}, {"date": "2025-07-14", "close": 46.84, "volume": 846509.0}, {"date": "2025-07-15", "close": 46.17, "volume": 649641.0}, {"date": "2025-07-16", "close": 45.74, "volume": 653709.0}, {"date": "2025-07-17", "close": 46.03, "volume": 522350.0}, {"date": "2025-07-18", "close": 45.77, "volume": 664804.0}, {"date": "2025-07-21", "close": 45.17, "volume": 691866.0}, {"date": "2025-07-22", "close": 45.4, "volume": 648083.0}, {"date": "2025-07-23", "close": 46.07, "volume": 614952.0}, {"date": "2025-07-24", "close": 46.42, "volume": 947340.0}, {"date": "2025-07-25", "close": 46.23, "volume": 292409.0}, {"date": "2025-07-28", "close": 46.77, "volume": 317548.0}, {"date": "2025-07-29", "close": 47.23, "volume": 509952.0}, {"date": "2025-07-30", "close": 46.59, "volume": 603971.0}, {"date": "2025-07-31", "close": 46.35, "volume": 573541.0}, {"date": "2025-08-01", "close": 45.57, "volume": 727851.0}, {"date": "2025-08-04", "close": 45.49, "volume": 698024.0}, {"date": "2025-08-05", "close": 45.54, "volume": 680974.0}, {"date": "2025-08-06", "close": 45.13, "volume": 684110.0}, {"date": "2025-08-07", "close": 44.96, "volume": 608471.0}, {"date": "2025-08-08", "close": 45.18, "volume": 723865.0}, {"date": "2025-08-11", "close": 44.83, "volume": 400892.0}, {"date": "2025-08-12", "close": 45.07, "volume": 490194.0}, {"date": "2025-08-13", "close": 45.57, "volume": 364061.0}, {"date": "2025-08-14", "close": 45.52, "volume": 331764.0}, {"date": "2025-08-15", "close": 45.56, "volume": 497666.0}, {"date": "2025-08-18", "close": 45.33, "volume": 434766.0}, {"date": "2025-08-19", "close": 45.32, "volume": 557418.0}, {"date": "2025-08-20", "close": 45.7, "volume": 479863.0}, {"date": "2025-08-21", "close": 45.97, "volume": 477794.0}, {"date": "2025-08-22", "close": 46.91, "volume": 693148.0}, {"date": "2025-08-25", "close": 47.04, "volume": 519495.0}, {"date": "2025-08-26", "close": 46.94, "volume": 613815.0}, {"date": "2025-08-27", "close": 47.45, "volume": 424824.0}, {"date": "2025-08-28", "close": 47.8, "volume": 604109.0}, {"date": "2025-08-29", "close": 48.03, "volume": 469383.0}, {"date": "2025-09-02", "close": 48.12, "volume": 1024477.0}, {"date": "2025-09-03", "close": 47.12, "volume": 1277095.0}, {"date": "2025-09-04", "close": 47.43, "volume": 736576.0}, {"date": "2025-09-05", "close": 46.55, "volume": 1151470.0}, {"date": "2025-09-08", "close": 46.42, "volume": 1016243.0}, {"date": "2025-09-09", "close": 46.65, "volume": 791018.0}, {"date": "2025-09-10", "close": 47.46, "volume": 703410.0}, {"date": "2025-09-11", "close": 47.45, "volume": 300184.0}, {"date": "2025-09-12", "close": 47.16, "volume": 434858.0}, {"date": "2025-09-15", "close": 46.99, "volume": 524440.0}, {"date": "2025-09-16", "close": 47.37, "volume": 1426685.0}, {"date": "2025-09-17", "close": 47.49, "volume": 632234.0}, {"date": "2025-09-18", "close": 47.33, "volume": 801784.0}, {"date": "2025-09-19", "close": 46.71, "volume": 436390.0}, {"date": "2025-09-22", "close": 46.72, "volume": 517290.0}, {"date": "2025-09-23", "close": 47.49, "volume": 1171468.0}, {"date": "2025-09-24", "close": 48.08, "volume": 481310.0}, {"date": "2025-09-25", "close": 48.48, "volume": 550185.0}, {"date": "2025-09-26", "close": 48.91, "volume": 655909.0}, {"date": "2025-09-29", "close": 48.01, "volume": 711771.0}, {"date": "2025-09-30", "close": 47.52, "volume": 1908916.0}, {"date": "2025-10-01", "close": 47.56, "volume": 698973.0}, {"date": "2025-10-02", "close": 47.09, "volume": 606058.0}, {"date": "2025-10-03", "close": 47.33, "volume": 614908.0}, {"date": "2025-10-06", "close": 47.55, "volume": 513335.0}, {"date": "2025-10-07", "close": 47.62, "volume": 549610.0}, {"date": "2025-10-08", "close": 47.4, "volume": 643361.0}, {"date": "2025-10-09", "close": 46.76, "volume": 535650.0}, {"date": "2025-10-10", "close": 45.39, "volume": 1577358.0}, {"date": "2025-10-13", "close": 46.02, "volume": 678877.0}, {"date": "2025-10-14", "close": 45.95, "volume": 1064094.0}, {"date": "2025-10-15", "close": 46.01, "volume": 680913.0}, {"date": "2025-10-16", "close": 45.42, "volume": 979411.0}, {"date": "2025-10-17", "close": 45.72, "volume": 636569.0}, {"date": "2025-10-20", "close": 46.19, "volume": 647062.0}, {"date": "2025-10-21", "close": 46.08, "volume": 1019295.0}, {"date": "2025-10-22", "close": 46.65, "volume": 1058589.0}, {"date": "2025-10-23", "close": 47.28, "volume": 1469095.0}, {"date": "2025-10-24", "close": 46.81, "volume": 452634.0}, {"date": "2025-10-27", "close": 46.97, "volume": 658465.0}, {"date": "2025-10-28", "close": 46.48, "volume": 468809.0}, {"date": "2025-10-29", "close": 46.74, "volume": 539466.0}, {"date": "2025-10-30", "close": 46.47, "volume": 641666.0}, {"date": "2025-10-31", "close": 46.85, "volume": 786840.0}, {"date": "2025-11-03", "close": 46.86, "volume": 759500.0}, {"date": "2025-11-04", "close": 46.37, "volume": 894493.0}, {"date": "2025-11-05", "close": 46.48, "volume": 806885.0}, {"date": "2025-11-06", "close": 46.89, "volume": 647057.0}, {"date": "2025-11-07", "close": 47.58, "volume": 848578.0}, {"date": "2025-11-10", "close": 48.05, "volume": 1309625.0}, {"date": "2025-11-11", "close": 48.61, "volume": 1149971.0}, {"date": "2025-11-12", "close": 47.97, "volume": 655166.0}, {"date": "2025-11-13", "close": 48.03, "volume": 840735.0}, {"date": "2025-11-14", "close": 48.8, "volume": 936954.0}, {"date": "2025-11-17", "close": 47.95, "volume": 1219723.0}, {"date": "2025-11-18", "close": 48.33, "volume": 893337.0}, {"date": "2025-11-19", "close": 47.76, "volume": 913252.0}, {"date": "2025-11-20", "close": 47.21, "volume": 1018923.0}, {"date": "2025-11-21", "close": 47.49, "volume": 1332464.0}, {"date": "2025-11-24", "close": 47.4, "volume": 1457535.0}, {"date": "2025-11-25", "close": 47.14, "volume": 1058345.0}, {"date": "2025-11-26", "close": 47.52, "volume": 579597.0}, {"date": "2025-11-28", "close": 48.16, "volume": 275022.0}, {"date": "2025-12-01", "close": 48.56, "volume": 553516.0}, {"date": "2025-12-02", "close": 47.92, "volume": 874142.0}, {"date": "2025-12-03", "close": 48.81, "volume": 812939.0}, {"date": "2025-12-04", "close": 49.0, "volume": 742866.0}, {"date": "2025-12-05", "close": 48.81, "volume": 1338734.0}, {"date": "2025-12-08", "close": 48.27, "volume": 1206157.0}, {"date": "2025-12-09", "close": 48.53, "volume": 1360160.0}, {"date": "2025-12-10", "close": 49.02, "volume": 1727852.0}, {"date": "2025-12-11", "close": 48.8, "volume": 1623286.0}, {"date": "2025-12-12", "close": 48.31, "volume": 1298634.0}, {"date": "2025-12-15", "close": 47.96, "volume": 1286833.0}, {"date": "2025-12-16", "close": 46.22, "volume": 2323250.0}, {"date": "2025-12-17", "close": 47.17, "volume": 1941925.0}, {"date": "2025-12-18", "close": 46.51, "volume": 1448420.0}, {"date": "2025-12-19", "close": 46.55, "volume": 1148196.0}, {"date": "2025-12-22", "close": 47.08, "volume": 828873.0}, {"date": "2025-12-23", "close": 47.34, "volume": 625003.0}, {"date": "2025-12-24", "close": 47.2, "volume": 349601.0}, {"date": "2025-12-26", "close": 47.02, "volume": 605638.0}, {"date": "2025-12-29", "close": 47.45, "volume": 704266.0}, {"date": "2025-12-30", "close": 47.81, "volume": 760941.0}, {"date": "2025-12-31", "close": 47.53, "volume": 531456.0}, {"date": "2026-01-02", "close": 48.55, "volume": 1062185.0}, {"date": "2026-01-05", "close": 49.73, "volume": 4368796.0}, {"date": "2026-01-06", "close": 48.44, "volume": 3009501.0}, {"date": "2026-01-07", "close": 47.87, "volume": 1652675.0}, {"date": "2026-01-08", "close": 49.29, "volume": 1783547.0}, {"date": "2026-01-09", "close": 49.39, "volume": 1053643.0}, {"date": "2026-01-12", "close": 49.07, "volume": 888152.0}, {"date": "2026-01-13", "close": 49.77, "volume": 2213589.0}, {"date": "2026-01-14", "close": 50.84, "volume": 3426173.0}, {"date": "2026-01-15", "close": 50.43, "volume": 1999420.0}, {"date": "2026-01-16", "close": 50.55, "volume": 918588.0}, {"date": "2026-01-20", "close": 50.42, "volume": 1046302.0}, {"date": "2026-01-21", "close": 51.63, "volume": 1983098.0}, {"date": "2026-01-22", "close": 51.77, "volume": 1440293.0}, {"date": "2026-01-23", "close": 52.06, "volume": 1289384.0}, {"date": "2026-01-26", "close": 52.09, "volume": 959202.0}, {"date": "2026-01-27", "close": 52.57, "volume": 608853.0}, {"date": "2026-01-28", "close": 52.98, "volume": 1233326.0}, {"date": "2026-01-29", "close": 53.46, "volume": 2677753.0}, {"date": "2026-01-30", "close": 53.97, "volume": 2423877.0}, {"date": "2026-02-02", "close": 52.98, "volume": 1515060.0}, {"date": "2026-02-03", "close": 54.62, "volume": 3640234.0}, {"date": "2026-02-04", "close": 55.83, "volume": 2094757.0}, {"date": "2026-02-05", "close": 55.19, "volume": 1704095.0}, {"date": "2026-02-06", "close": 56.24, "volume": 1046600.0}, {"date": "2026-02-09", "close": 56.69, "volume": 642145.0}, {"date": "2026-02-10", "close": 56.64, "volume": 821017.0}, {"date": "2026-02-11", "close": 58.07, "volume": 1060714.0}, {"date": "2026-02-12", "close": 56.98, "volume": 1780182.0}, {"date": "2026-02-13", "close": 57.41, "volume": 1367361.0}, {"date": "2026-02-17", "close": 56.79, "volume": 877208.0}, {"date": "2026-02-18", "close": 57.9, "volume": 1736038.0}, {"date": "2026-02-19", "close": 58.29, "volume": 1297261.0}, {"date": "2026-02-20", "close": 58.06, "volume": 799261.0}, {"date": "2026-02-23", "close": 58.29, "volume": 900996.0}, {"date": "2026-02-24", "close": 58.28, "volume": 932295.0}, {"date": "2026-02-25", "close": 57.93, "volume": 988437.0}, {"date": "2026-02-26", "close": 58.16, "volume": 1435498.0}, {"date": "2026-02-27", "close": 59.06, "volume": 1097929.0}, {"date": "2026-03-02", "close": 60.29, "volume": 5373536.0}, {"date": "2026-03-03", "close": 59.7, "volume": 5624079.0}, {"date": "2026-03-04", "close": 59.37, "volume": 2569385.0}, {"date": "2026-03-05", "close": 59.68, "volume": 3103849.0}, {"date": "2026-03-06", "close": 59.75, "volume": 2791128.0}, {"date": "2026-03-09", "close": 59.5, "volume": 5393571.0}, {"date": "2026-03-10", "close": 58.78, "volume": 3336134.0}, {"date": "2026-03-11", "close": 60.21, "volume": 1444811.0}, {"date": "2026-03-12", "close": 60.71, "volume": 2667633.0}, {"date": "2026-03-13", "close": 60.93, "volume": 1724959.0}, {"date": "2026-03-16", "close": 61.16, "volume": 938722.0}, {"date": "2026-03-17", "close": 61.45, "volume": 978754.0}, {"date": "2026-03-18", "close": 61.45, "volume": 3479039.0}, {"date": "2026-03-19", "close": 62.48, "volume": 2569054.0}, {"date": "2026-03-20", "close": 62.42, "volume": 1925728.0}, {"date": "2026-03-23", "close": 63.12, "volume": 1941039.0}, {"date": "2026-03-24", "close": 64.42, "volume": 1582625.0}, {"date": "2026-03-25", "close": 64.15, "volume": 1604835.0}, {"date": "2026-03-26", "close": 65.12, "volume": 973285.0}, {"date": "2026-03-27", "close": 66.2, "volume": 1691891.0}, {"date": "2026-03-30", "close": 65.5, "volume": 1467285.0}, {"date": "2026-03-31", "close": 64.77, "volume": 4862495.0}, {"date": "2026-04-01", "close": 62.46, "volume": 3275908.0}, {"date": "2026-04-02", "close": 62.83, "volume": 1587251.0}, {"date": "2026-04-06", "close": 63.22, "volume": 1198334.0}, {"date": "2026-04-07", "close": 63.73, "volume": 1034555.0}, {"date": "2026-04-08", "close": 61.56, "volume": 1312271.0}, {"date": "2026-04-09", "close": 60.82, "volume": 1324140.0}, {"date": "2026-04-10", "close": 60.44, "volume": 1377140.0}, {"date": "2026-04-13", "close": 60.6, "volume": 1111787.0}, {"date": "2026-04-14", "close": 59.3, "volume": 1119946.0}, {"date": "2026-04-15", "close": 59.14, "volume": 674637.0}, {"date": "2026-04-16", "close": 60.05, "volume": 4178229.0}, {"date": "2026-04-17", "close": 58.31, "volume": 2095730.0}, {"date": "2026-04-20", "close": 58.44, "volume": 680979.0}, {"date": "2026-04-21", "close": 59.25, "volume": 779418.0}, {"date": "2026-04-22", "close": 59.95, "volume": 888656.0}, {"date": "2026-04-23", "close": 60.37, "volume": 1090148.0}, {"date": "2026-04-24", "close": 60.31, "volume": 523222.0}, {"date": "2026-04-27", "close": 60.26, "volume": 882458.0}, {"date": "2026-04-28", "close": 61.22, "volume": 1151057.0}, {"date": "2026-04-29", "close": 62.58, "volume": 1402523.0}, {"date": "2026-04-30", "close": 63.21, "volume": 813160.0}, {"date": "2026-05-01", "close": 62.47, "volume": 1422352.0}, {"date": "2026-05-04", "close": 63.02, "volume": 1118732.0}, {"date": "2026-05-05", "close": 63.09, "volume": 925136.0}, {"date": "2026-05-06", "close": 60.56, "volume": 1575522.0}, {"date": "2026-05-07", "close": 59.4, "volume": 1587896.0}, {"date": "2026-05-08", "close": 59.09, "volume": 1104813.0}, {"date": "2026-05-11", "close": 60.63, "volume": 849228.0}, {"date": "2026-05-12", "close": 61.02, "volume": 953220.0}, {"date": "2026-05-13", "close": 61.1, "volume": 573882.0}, {"date": "2026-05-14", "close": 61.56, "volume": 694395.0}, {"date": "2026-05-15", "close": 62.96, "volume": 712770.0}, {"date": "2026-05-18", "close": 64.09, "volume": 1111971.0}, {"date": "2026-05-19", "close": 64.72, "volume": 809172.0}, {"date": "2026-05-20", "close": 63.28, "volume": 1359380.0}, {"date": "2026-05-21", "close": 62.68, "volume": 1496577.0}, {"date": "2026-05-22", "close": 62.98, "volume": 2370893.0}, {"date": "2026-05-26", "close": 61.39, "volume": 1270958.0}, {"date": "2026-05-27", "close": 60.43, "volume": 1454600.0}, {"date": "2026-05-28", "close": 60.46, "volume": 1173418.0}, {"date": "2026-05-29", "close": 59.84, "volume": 1557073.0}, {"date": "2026-06-01", "close": 60.86, "volume": 2429517.0}, {"date": "2026-06-02", "close": 61.56, "volume": 1093766.0}, {"date": "2026-06-03", "close": 62.38, "volume": 1463498.0}, {"date": "2026-06-04", "close": 62.4, "volume": 1168955.0}, {"date": "2026-06-05", "close": 61.09, "volume": 1826658.0}, {"date": "2026-06-08", "close": 61.76, "volume": 1341021.0}, {"date": "2026-06-09", "close": 60.79, "volume": 2455909.0}, {"date": "2026-06-10", "close": 61.66, "volume": 1512421.0}, {"date": "2026-06-11", "close": 60.53, "volume": 2221782.0}, {"date": "2026-06-12", "close": 60.99, "volume": 4554973.0}, {"date": "2026-06-15", "close": 58.63, "volume": 2444387.0}, {"date": "2026-06-16", "close": 58.37, "volume": 1930266.0}, {"date": "2026-06-17", "close": 57.71, "volume": 2113057.0}, {"date": "2026-06-18", "close": 56.77, "volume": 1739122.0}, {"date": "2026-06-22", "close": 57.53, "volume": 1411471.0}, {"date": "2026-06-23", "close": 57.86, "volume": 970505.0}, {"date": "2026-06-24", "close": 56.91, "volume": 1652626.0}, {"date": "2026-06-25", "close": 57.5, "volume": 1172440.0}, {"date": "2026-06-26", "close": 57.22, "volume": 1056663.0}, {"date": "2026-06-29", "close": 56.97, "volume": 935663.0}, {"date": "2026-06-30", "close": 56.59, "volume": 1445275.0}, {"date": "2026-07-01", "close": 56.29, "volume": 1214361.0}, {"date": "2026-07-02", "close": 56.75, "volume": 965354.0}, {"date": "2026-07-06", "close": 56.67, "volume": 650358.0}, {"date": "2026-07-07", "close": 58.21, "volume": 1191355.0}, {"date": "2026-07-08", "close": 59.12, "volume": 1382397.0}, {"date": "2026-07-09", "close": 58.32, "volume": 937723.0}, {"date": "2026-07-10", "close": 58.6, "volume": 661827.0}, {"date": "2026-07-13", "close": 60.27, "volume": 1390272.0}, {"date": "2026-07-14", "close": 60.5, "volume": 928582.0}, {"date": "2026-07-15", "close": 60.02, "volume": 787506.0}, {"date": "2026-07-16", "close": 60.53, "volume": 425021.0}, {"date": "2026-07-17", "close": 61.25, "volume": 852448.0}, {"date": "2026-07-20", "close": 61.53, "volume": 598277.0}, {"date": "2026-07-21", "close": 62.18, "volume": 444204.0}, {"date": "2026-07-22", "close": 62.94, "volume": 481310.0}, {"date": "2026-07-23", "close": 63.23, "volume": 706925.0}, {"date": "2026-07-24", "close": 63.35, "volume": 554088.0}, {"date": "2026-07-27", "close": 62.04, "volume": 677295.0}, {"date": "2026-07-28", "close": 61.1, "volume": 563085.0}, {"date": "2026-07-29", "close": 62.24, "volume": 851020.0}, {"date": "2026-07-30", "close": 62.56, "volume": 771665.0}, {"date": "2026-07-31", "close": 63.14, "volume": 891318.0}, {"date": "2026-08-03", "close": 62.47, "volume": 768844.0}, {"date": "2026-08-04", "close": 62.25, "volume": 1022986.0}, {"date": "2026-08-05", "close": 60.91, "volume": 834490.0}, {"date": "2026-08-06", "close": 61.91, "volume": 932619.0}, {"date": "2026-08-07", "close": 61.23, "volume": 591770.0}], "refreshing": true}