{"ticker": "JHMM", "overview": {"name": "John Hancock Multifactor Mid Cap 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": "JHMM", "has_prices": true, "as_of": "2026-10-09", "last": 73.12, "prev_close": 72.67, "change": 0.45000000000000284, "change_pct": 0.006192376496491026, "session_volume": 176871.0, "vwap_5": 73.02040324743047, "vwap_20": 72.63744434270743, "vwap_60": 74.09161049915909, "vwap_250": 70.24271702922857, "high_52w": 77.35, "low_52w": 62.01, "avg_volume_20": 240161.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-9fb1b3e0af5f4e09a581400911ca3786-8", "src": "CONGRESS", "ticker": "JHMM", "cik": "", "company": "John Hancock Multifactor Mid Cap ETF", "company_raw": "John Hancock Multifactor Mid Cap ETF", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Thomas R Carper dumps JHMM ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/9fb1b3e0-af5f-4e09-a581-400911ca3786/", "trade_date": "2023-04-17", "timestamp": "2023-04-17", "mins": 1865686}, {"id": "SENATE-d6484f32d001408c82a94d6d6ec8f43c-22", "src": "CONGRESS", "ticker": "JHMM", "cik": "", "company": "John Hancock Multifactor Mid Cap ETF", "company_raw": "John Hancock Multifactor Mid Cap ETF", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Thomas R Carper dumps JHMM ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/d6484f32-d001-408c-82a9-4d6d6ec8f43c/", "trade_date": "2023-02-15", "timestamp": "2023-02-15", "mins": 1953526}, {"id": "SENATE-ba5ba5e2085a45ce9075fb818e972877-9", "src": "CONGRESS", "ticker": "JHMM", "cik": "", "company": "John Hancock Multifactor Mid Cap ETF", "company_raw": "John Hancock Multifactor Mid Cap ETF", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper files a buy in JHMM ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/ba5ba5e2-085a-45ce-9075-fb818e972877/", "trade_date": "2022-08-10", "timestamp": "2022-08-10", "mins": 2225686}, {"id": "SENATE-a6c73206244d439c8887e977b545b901-6", "src": "CONGRESS", "ticker": "JHMM", "cik": "", "company": "John Hancock Multifactor Mid Cap ETF", "company_raw": "John Hancock Multifactor Mid Cap ETF", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper files a buy in JHMM ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a6c73206-244d-439c-8887-e977b545b901/", "trade_date": "2022-01-31", "timestamp": "2022-01-31", "mins": 2500726}, {"id": "SENATE-a6c73206244d439c8887e977b545b901-14", "src": "CONGRESS", "ticker": "JHMM", "cik": "", "company": "John Hancock Multifactor Mid Cap ETF", "company_raw": "John Hancock Multifactor Mid Cap ETF", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper files a buy in JHMM ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a6c73206-244d-439c-8887-e977b545b901/", "trade_date": "2022-01-26", "timestamp": "2022-01-26", "mins": 2507926}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE Arca", "note": "Currently listed on NYSE Arca."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 3003.0, "sold": 2002.0, "net": 1001.0, "trades": 5, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-04-17", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/9fb1b3e0-af5f-4e09-a581-400911ca3786/"}, {"action": "SELL", "amount": 1001.0, "date": "2023-02-15", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d6484f32-d001-408c-82a9-4d6d6ec8f43c/"}, {"action": "BUY", "amount": 1001.0, "date": "2022-08-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ba5ba5e2-085a-45ce-9075-fb818e972877/"}, {"action": "BUY", "amount": 1001.0, "date": "2022-01-31", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a6c73206-244d-439c-8887-e977b545b901/"}, {"action": "BUY", "amount": 1001.0, "date": "2022-01-26", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a6c73206-244d-439c-8887-e977b545b901/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-04-17", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/9fb1b3e0-af5f-4e09-a581-400911ca3786/"}}], "activity": [], "announcements": [], "performance": {"ticker": "JHMM", "has_prices": true, "summary": {"n": 3, "avg": 0.4493647269469632, "win_rate": 1.0, "best": 0.4765751211631664, "worst": 0.4134931374444231, "as_of": "2026-10-09"}, "buys": [{"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2022-08-10", "score": 0.0, "ref_price": 49.52, "return": 0.4765751211631664}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2022-01-31", "score": 0.0, "ref_price": 51.73, "return": 0.4134931374444231}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2022-01-26", "score": 0.0, "ref_price": 50.15, "return": 0.45802592223330024}]}, "price_series": [{"date": "2016-10-10", "close": 27.5699, "volume": 61999.0}, {"date": "2016-10-11", "close": 27.1262, "volume": 5740.0}, {"date": "2016-10-12", "close": 27.2, "volume": 2533.0}, {"date": "2016-10-13", "close": 27.1, "volume": 3109.0}, {"date": "2016-10-14", "close": 27.08, "volume": 1962.0}, {"date": "2016-10-17", "close": 26.99, "volume": 625.0}, {"date": "2016-10-18", "close": 27.19, "volume": 5978.0}, {"date": "2016-10-19", "close": 27.2764, "volume": 8313.0}, {"date": "2016-10-20", "close": 27.21, "volume": 16027.0}, {"date": "2016-10-21", "close": 27.16, "volume": 3044.0}, {"date": "2016-10-24", "close": 27.2735, "volume": 7133.0}, {"date": "2016-10-25", "close": 27.06, "volume": 1606.0}, {"date": "2016-10-26", "close": 27.01, "volume": 16695.0}, {"date": "2016-10-27", "close": 26.81, "volume": 9379.0}, {"date": "2016-10-28", "close": 26.86, "volume": 7757.0}, {"date": "2016-10-31", "close": 27.0, "volume": 8351.0}, {"date": "2016-11-01", "close": 26.73, "volume": 2161.0}, {"date": "2016-11-02", "close": 26.5188, "volume": 10368.0}, {"date": "2016-11-03", "close": 26.4299, "volume": 12054.0}, {"date": "2016-11-04", "close": 26.4732, "volume": 1929.0}, {"date": "2016-11-07", "close": 26.99, "volume": 9708.0}, {"date": "2016-11-08", "close": 27.15, "volume": 8114.0}, {"date": "2016-11-09", "close": 27.43, "volume": 18093.0}, {"date": "2016-11-10", "close": 27.5999, "volume": 7304.0}, {"date": "2016-11-11", "close": 27.7, "volume": 27776.0}, {"date": "2016-11-14", "close": 28.02, "volume": 10583.0}, {"date": "2016-11-15", "close": 28.23, "volume": 8491.0}, {"date": "2016-11-16", "close": 28.1468, "volume": 8676.0}, {"date": "2016-11-17", "close": 28.345, "volume": 196517.0}, {"date": "2016-11-18", "close": 28.2707, "volume": 50357.0}, {"date": "2016-11-21", "close": 28.49, "volume": 20299.0}, {"date": "2016-11-22", "close": 28.6, "volume": 615991.0}, {"date": "2016-11-23", "close": 28.6555, "volume": 4146.0}, {"date": "2016-11-25", "close": 28.775, "volume": 1217.0}, {"date": "2016-11-28", "close": 28.5969, "volume": 18712.0}, {"date": "2016-11-29", "close": 28.67, "volume": 10055.0}, {"date": "2016-11-30", "close": 28.57, "volume": 8788.0}, {"date": "2016-12-01", "close": 28.41, "volume": 7323.0}, {"date": "2016-12-02", "close": 28.445, "volume": 3836.0}, {"date": "2016-12-05", "close": 28.71, "volume": 8902.0}, {"date": "2016-12-06", "close": 28.8964, "volume": 7711.0}, {"date": "2016-12-07", "close": 29.26, "volume": 14012.0}, {"date": "2016-12-08", "close": 29.51, "volume": 16034.0}, {"date": "2016-12-09", "close": 29.5099, "volume": 10235.0}, {"date": "2016-12-12", "close": 29.34, "volume": 16515.0}, {"date": "2016-12-13", "close": 29.3986, "volume": 11052.0}, {"date": "2016-12-14", "close": 29.1496, "volume": 12340.0}, {"date": "2016-12-15", "close": 29.19, "volume": 26464.0}, {"date": "2016-12-16", "close": 29.09, "volume": 11582.0}, {"date": "2016-12-19", "close": 29.21, "volume": 5644.0}, {"date": "2016-12-20", "close": 29.33, "volume": 18057.0}, {"date": "2016-12-21", "close": 29.28, "volume": 65300.0}, {"date": "2016-12-22", "close": 29.11, "volume": 14163.0}, {"date": "2016-12-23", "close": 28.99, "volume": 23814.0}, {"date": "2016-12-27", "close": 29.1, "volume": 10213.0}, {"date": "2016-12-28", "close": 28.8, "volume": 6687.0}, {"date": "2016-12-29", "close": 28.83, "volume": 4778.0}, {"date": "2016-12-30", "close": 28.7, "volume": 11499.0}, {"date": "2017-01-03", "close": 28.86, "volume": 9557.0}, {"date": "2017-01-04", "close": 29.32, "volume": 39205.0}, {"date": "2017-01-05", "close": 29.16, "volume": 9373.0}, {"date": "2017-01-06", "close": 29.26, "volume": 7174.0}, {"date": "2017-01-09", "close": 29.08, "volume": 29393.0}, {"date": "2017-01-10", "close": 29.21, "volume": 14758.0}, {"date": "2017-01-11", "close": 29.27, "volume": 23494.0}, {"date": "2017-01-12", "close": 29.22, "volume": 20820.0}, {"date": "2017-01-13", "close": 29.3189, "volume": 10383.0}, {"date": "2017-01-17", "close": 29.16, "volume": 8061.0}, {"date": "2017-01-18", "close": 29.3, "volume": 8688.0}, {"date": "2017-01-19", "close": 29.08, "volume": 27413.0}, {"date": "2017-01-20", "close": 29.198, "volume": 17675.0}, {"date": "2017-01-23", "close": 29.18, "volume": 34533.0}, {"date": "2017-01-24", "close": 29.52, "volume": 16928.0}, {"date": "2017-01-25", "close": 29.775, "volume": 22108.0}, {"date": "2017-01-26", "close": 29.7, "volume": 12652.0}, {"date": "2017-01-27", "close": 29.6, "volume": 19710.0}, {"date": "2017-01-30", "close": 29.42, "volume": 22226.0}, {"date": "2017-01-31", "close": 29.49, "volume": 23867.0}, {"date": "2017-02-01", "close": 29.42, "volume": 16722.0}, {"date": "2017-02-02", "close": 29.4699, "volume": 31958.0}, {"date": "2017-02-03", "close": 29.73, "volume": 17076.0}, {"date": "2017-02-06", "close": 29.6402, "volume": 54579.0}, {"date": "2017-02-07", "close": 29.55, "volume": 20195.0}, {"date": "2017-02-08", "close": 29.64, "volume": 24092.0}, {"date": "2017-02-09", "close": 29.91, "volume": 13917.0}, {"date": "2017-02-10", "close": 30.07, "volume": 12084.0}, {"date": "2017-02-13", "close": 30.17, "volume": 7959.0}, {"date": "2017-02-14", "close": 30.24, "volume": 18586.0}, {"date": "2017-02-15", "close": 30.41, "volume": 19702.0}, {"date": "2017-02-16", "close": 30.3697, "volume": 13730.0}, {"date": "2017-02-17", "close": 30.41, "volume": 11162.0}, {"date": "2017-02-21", "close": 30.62, "volume": 11078.0}, {"date": "2017-02-22", "close": 30.53, "volume": 17415.0}, {"date": "2017-02-23", "close": 30.44, "volume": 11348.0}, {"date": "2017-02-24", "close": 30.495, "volume": 32834.0}, {"date": "2017-02-27", "close": 30.63, "volume": 75998.0}, {"date": "2017-02-28", "close": 30.45, "volume": 10795.0}, {"date": "2017-03-01", "close": 30.88, "volume": 15252.0}, {"date": "2017-03-02", "close": 30.6595, "volume": 25273.0}, {"date": "2017-03-03", "close": 30.64, "volume": 8616.0}, {"date": "2017-03-06", "close": 30.47, "volume": 12312.0}, {"date": "2017-03-07", "close": 30.3, "volume": 8759.0}, {"date": "2017-03-08", "close": 30.25, "volume": 98317.0}, {"date": "2017-03-09", "close": 30.2007, "volume": 17871.0}, {"date": "2017-03-10", "close": 30.3, "volume": 10319.0}, {"date": "2017-03-13", "close": 30.41, "volume": 79515.0}, {"date": "2017-03-14", "close": 30.31, "volume": 12755.0}, {"date": "2017-03-15", "close": 30.66, "volume": 11704.0}, {"date": "2017-03-16", "close": 30.59, "volume": 28089.0}, {"date": "2017-03-17", "close": 30.63, "volume": 9429.0}, {"date": "2017-03-20", "close": 30.51, "volume": 18041.0}, {"date": "2017-03-21", "close": 29.96, "volume": 22949.0}, {"date": "2017-03-22", "close": 30.02, "volume": 379722.0}, {"date": "2017-03-23", "close": 30.08, "volume": 8575.0}, {"date": "2017-03-24", "close": 30.04, "volume": 25348.0}, {"date": "2017-03-27", "close": 30.0977, "volume": 12378.0}, {"date": "2017-03-28", "close": 30.28, "volume": 33309.0}, {"date": "2017-03-29", "close": 30.34, "volume": 13007.0}, {"date": "2017-03-30", "close": 30.46, "volume": 66164.0}, {"date": "2017-03-31", "close": 30.43, "volume": 14315.0}, {"date": "2017-04-03", "close": 30.25, "volume": 10954.0}, {"date": "2017-04-04", "close": 30.1995, "volume": 8626.0}, {"date": "2017-04-05", "close": 30.05, "volume": 14131.0}, {"date": "2017-04-06", "close": 30.26, "volume": 15809.0}, {"date": "2017-04-07", "close": 30.23, "volume": 7660.0}, {"date": "2017-04-10", "close": 30.3222, "volume": 32477.0}, {"date": "2017-04-11", "close": 30.38, "volume": 4402.0}, {"date": "2017-04-12", "close": 30.1195, "volume": 53281.0}, {"date": "2017-04-13", "close": 29.89, "volume": 15351.0}, {"date": "2017-04-17", "close": 30.18, "volume": 10747.0}, {"date": "2017-04-18", "close": 30.1349, "volume": 84369.0}, {"date": "2017-04-19", "close": 30.13, "volume": 16285.0}, {"date": "2017-04-20", "close": 30.45, "volume": 35833.0}, {"date": "2017-04-21", "close": 30.39, "volume": 14858.0}, {"date": "2017-04-24", "close": 30.74, "volume": 7928.0}, {"date": "2017-04-25", "close": 30.89, "volume": 26424.0}, {"date": "2017-04-26", "close": 30.88, "volume": 12550.0}, {"date": "2017-04-27", "close": 30.8768, "volume": 10031.0}, {"date": "2017-04-28", "close": 30.6673, "volume": 11877.0}, {"date": "2017-05-01", "close": 30.72, "volume": 6950.0}, {"date": "2017-05-02", "close": 30.71, "volume": 21710.0}, {"date": "2017-05-03", "close": 30.62, "volume": 25964.0}, {"date": "2017-05-04", "close": 30.64, "volume": 13496.0}, {"date": "2017-05-05", "close": 30.87, "volume": 23449.0}, {"date": "2017-05-08", "close": 30.8083, "volume": 10547.0}, {"date": "2017-05-09", "close": 30.791, "volume": 8811.0}, {"date": "2017-05-10", "close": 30.88, "volume": 14980.0}, {"date": "2017-05-11", "close": 30.75, "volume": 16193.0}, {"date": "2017-05-12", "close": 30.6, "volume": 11329.0}, {"date": "2017-05-15", "close": 30.86, "volume": 15985.0}, {"date": "2017-05-16", "close": 30.8, "volume": 25611.0}, {"date": "2017-05-17", "close": 30.24, "volume": 29547.0}, {"date": "2017-05-18", "close": 30.3, "volume": 13673.0}, {"date": "2017-05-19", "close": 30.71, "volume": 12591.0}, {"date": "2017-05-22", "close": 30.749, "volume": 6471.0}, {"date": "2017-05-23", "close": 30.75, "volume": 6913.0}, {"date": "2017-05-24", "close": 30.82, "volume": 9549.0}, {"date": "2017-05-25", "close": 30.99, "volume": 44685.0}, {"date": "2017-05-26", "close": 30.9164, "volume": 49778.0}, {"date": "2017-05-30", "close": 30.9, "volume": 16754.0}, {"date": "2017-05-31", "close": 30.92, "volume": 15774.0}, {"date": "2017-06-01", "close": 31.31, "volume": 15299.0}, {"date": "2017-06-02", "close": 31.35, "volume": 14650.0}, {"date": "2017-06-05", "close": 31.22, "volume": 103957.0}, {"date": "2017-06-06", "close": 31.12, "volume": 57374.0}, {"date": "2017-06-07", "close": 31.09, "volume": 26816.0}, {"date": "2017-06-08", "close": 31.24, "volume": 9965.0}, {"date": "2017-06-09", "close": 31.1945, "volume": 18896.0}, {"date": "2017-06-12", "close": 31.26, "volume": 14213.0}, {"date": "2017-06-13", "close": 31.49, "volume": 23751.0}, {"date": "2017-06-14", "close": 31.27, "volume": 16741.0}, {"date": "2017-06-15", "close": 31.33, "volume": 11421.0}, {"date": "2017-06-16", "close": 31.2808, "volume": 14371.0}, {"date": "2017-06-19", "close": 31.56, "volume": 18250.0}, {"date": "2017-06-20", "close": 31.29, "volume": 16579.0}, {"date": "2017-06-21", "close": 31.18, "volume": 14788.0}, {"date": "2017-06-22", "close": 31.16, "volume": 19768.0}, {"date": "2017-06-23", "close": 31.33, "volume": 9735.0}, {"date": "2017-06-26", "close": 31.2431, "volume": 11824.0}, {"date": "2017-06-27", "close": 30.99, "volume": 25522.0}, {"date": "2017-06-28", "close": 31.29, "volume": 70401.0}, {"date": "2017-06-29", "close": 31.11, "volume": 110286.0}, {"date": "2017-06-30", "close": 31.15, "volume": 25343.0}, {"date": "2017-07-03", "close": 31.3, "volume": 5780.0}, {"date": "2017-07-05", "close": 31.27, "volume": 8073.0}, {"date": "2017-07-06", "close": 30.93, "volume": 12003.0}, {"date": "2017-07-07", "close": 31.21, "volume": 10268.0}, {"date": "2017-07-10", "close": 31.2, "volume": 64883.0}, {"date": "2017-07-11", "close": 31.14, "volume": 16936.0}, {"date": "2017-07-12", "close": 31.3599, "volume": 17784.0}, {"date": "2017-07-13", "close": 31.44, "volume": 19230.0}, {"date": "2017-07-14", "close": 31.59, "volume": 18842.0}, {"date": "2017-07-17", "close": 31.64, "volume": 19163.0}, {"date": "2017-07-18", "close": 31.518, "volume": 16308.0}, {"date": "2017-07-19", "close": 31.7, "volume": 11279.0}, {"date": "2017-07-20", "close": 31.76, "volume": 13753.0}, {"date": "2017-07-21", "close": 31.73, "volume": 15163.0}, {"date": "2017-07-24", "close": 31.76, "volume": 20398.0}, {"date": "2017-07-25", "close": 31.88, "volume": 17171.0}, {"date": "2017-07-26", "close": 31.69, "volume": 13157.0}, {"date": "2017-07-27", "close": 31.544, "volume": 11214.0}, {"date": "2017-07-28", "close": 31.58, "volume": 12560.0}, {"date": "2017-07-31", "close": 31.56, "volume": 10357.0}, {"date": "2017-08-01", "close": 31.6, "volume": 36142.0}, {"date": "2017-08-02", "close": 31.47, "volume": 16559.0}, {"date": "2017-08-03", "close": 31.45, "volume": 12534.0}, {"date": "2017-08-04", "close": 31.51, "volume": 19663.0}, {"date": "2017-08-07", "close": 31.56, "volume": 26377.0}, {"date": "2017-08-08", "close": 31.428, "volume": 26191.0}, {"date": "2017-08-09", "close": 31.21, "volume": 22052.0}, {"date": "2017-08-10", "close": 30.86, "volume": 46353.0}, {"date": "2017-08-11", "close": 30.91, "volume": 39191.0}, {"date": "2017-08-14", "close": 31.23, "volume": 26047.0}, {"date": "2017-08-15", "close": 31.15, "volume": 22330.0}, {"date": "2017-08-16", "close": 31.16, "volume": 19931.0}, {"date": "2017-08-17", "close": 30.75, "volume": 7319.0}, {"date": "2017-08-18", "close": 30.71, "volume": 7349.0}, {"date": "2017-08-21", "close": 30.704, "volume": 7891.0}, {"date": "2017-08-22", "close": 31.02, "volume": 38343.0}, {"date": "2017-08-23", "close": 30.93, "volume": 12279.0}, {"date": "2017-08-24", "close": 30.94, "volume": 17401.0}, {"date": "2017-08-25", "close": 31.05, "volume": 35982.0}, {"date": "2017-08-28", "close": 31.04, "volume": 19927.0}, {"date": "2017-08-29", "close": 30.99, "volume": 31157.0}, {"date": "2017-08-30", "close": 31.06, "volume": 25081.0}, {"date": "2017-08-31", "close": 31.4, "volume": 20722.0}, {"date": "2017-09-01", "close": 31.4872, "volume": 16640.0}, {"date": "2017-09-05", "close": 31.21, "volume": 14520.0}, {"date": "2017-09-06", "close": 31.2252, "volume": 4974.0}, {"date": "2017-09-07", "close": 31.126, "volume": 6579.0}, {"date": "2017-09-08", "close": 31.27, "volume": 6879.0}, {"date": "2017-09-11", "close": 31.62, "volume": 8856.0}, {"date": "2017-09-12", "close": 31.73, "volume": 11522.0}, {"date": "2017-09-13", "close": 31.69, "volume": 17010.0}, {"date": "2017-09-14", "close": 31.675, "volume": 15030.0}, {"date": "2017-09-15", "close": 31.78, "volume": 14906.0}, {"date": "2017-09-18", "close": 31.87, "volume": 10502.0}, {"date": "2017-09-19", "close": 31.817, "volume": 15082.0}, {"date": "2017-09-20", "close": 31.9, "volume": 17654.0}, {"date": "2017-09-21", "close": 31.86, "volume": 21950.0}, {"date": "2017-09-22", "close": 31.94, "volume": 25165.0}, {"date": "2017-09-25", "close": 31.91, "volume": 27904.0}, {"date": "2017-09-26", "close": 31.95, "volume": 32279.0}, {"date": "2017-09-27", "close": 32.14, "volume": 16902.0}, {"date": "2017-09-28", "close": 32.16, "volume": 22239.0}, {"date": "2017-09-29", "close": 32.28, "volume": 20816.0}, {"date": "2017-10-02", "close": 32.46, "volume": 13615.0}, {"date": "2017-10-03", "close": 32.58, "volume": 69148.0}, {"date": "2017-10-04", "close": 32.6, "volume": 26787.0}, {"date": "2017-10-05", "close": 32.68, "volume": 7757.0}, {"date": "2017-10-06", "close": 32.67, "volume": 20246.0}, {"date": "2017-10-09", "close": 32.56, "volume": 682655.0}, {"date": "2017-10-10", "close": 32.62, "volume": 238766.0}, {"date": "2017-10-11", "close": 32.5779, "volume": 20189.0}, {"date": "2017-10-12", "close": 32.63, "volume": 17444.0}, {"date": "2017-10-13", "close": 32.68, "volume": 10988.0}, {"date": "2017-10-16", "close": 32.69, "volume": 13244.0}, {"date": "2017-10-17", "close": 32.63, "volume": 18812.0}, {"date": "2017-10-18", "close": 32.73, "volume": 18967.0}, {"date": "2017-10-19", "close": 32.77, "volume": 21980.0}, {"date": "2017-10-20", "close": 33.04, "volume": 17646.0}, {"date": "2017-10-23", "close": 32.9, "volume": 15756.0}, {"date": "2017-10-24", "close": 32.9197, "volume": 21565.0}, {"date": "2017-10-25", "close": 32.73, "volume": 12327.0}, {"date": "2017-10-26", "close": 32.9, "volume": 13012.0}, {"date": "2017-10-27", "close": 32.98, "volume": 18491.0}, {"date": "2017-10-30", "close": 32.785, "volume": 13170.0}, {"date": "2017-10-31", "close": 32.91, "volume": 13767.0}, {"date": "2017-11-01", "close": 32.9, "volume": 16271.0}, {"date": "2017-11-02", "close": 32.92, "volume": 16187.0}, {"date": "2017-11-03", "close": 32.995, "volume": 10473.0}, {"date": "2017-11-06", "close": 33.14, "volume": 22908.0}, {"date": "2017-11-07", "close": 32.98, "volume": 23049.0}, {"date": "2017-11-08", "close": 33.05, "volume": 24086.0}, {"date": "2017-11-09", "close": 32.89, "volume": 29670.0}, {"date": "2017-11-10", "close": 32.83, "volume": 16937.0}, {"date": "2017-11-13", "close": 32.99, "volume": 13326.0}, {"date": "2017-11-14", "close": 32.9472, "volume": 13066.0}, {"date": "2017-11-15", "close": 32.81, "volume": 15476.0}, {"date": "2017-11-16", "close": 33.119, "volume": 18290.0}, {"date": "2017-11-17", "close": 33.08, "volume": 12564.0}, {"date": "2017-11-20", "close": 33.31, "volume": 13028.0}, {"date": "2017-11-21", "close": 33.4446, "volume": 10231.0}, {"date": "2017-11-22", "close": 33.47, "volume": 15149.0}, {"date": "2017-11-24", "close": 33.4672, "volume": 2453.0}, {"date": "2017-11-27", "close": 33.42, "volume": 17845.0}, {"date": "2017-11-28", "close": 33.83, "volume": 53936.0}, {"date": "2017-11-29", "close": 33.92, "volume": 24619.0}, {"date": "2017-11-30", "close": 34.15, "volume": 91938.0}, {"date": "2017-12-01", "close": 34.06, "volume": 31539.0}, {"date": "2017-12-04", "close": 34.03, "volume": 15232.0}, {"date": "2017-12-05", "close": 33.7, "volume": 24529.0}, {"date": "2017-12-06", "close": 33.7, "volume": 24962.0}, {"date": "2017-12-07", "close": 33.9, "volume": 31203.0}, {"date": "2017-12-08", "close": 34.043, "volume": 15419.0}, {"date": "2017-12-11", "close": 34.0402, "volume": 27118.0}, {"date": "2017-12-12", "close": 34.02, "volume": 14318.0}, {"date": "2017-12-13", "close": 33.91, "volume": 26540.0}, {"date": "2017-12-14", "close": 33.75, "volume": 19753.0}, {"date": "2017-12-15", "close": 34.05, "volume": 14120.0}, {"date": "2017-12-18", "close": 34.33, "volume": 25530.0}, {"date": "2017-12-19", "close": 34.28, "volume": 31485.0}, {"date": "2017-12-20", "close": 34.25, "volume": 325825.0}, {"date": "2017-12-21", "close": 34.31, "volume": 21370.0}, {"date": "2017-12-22", "close": 34.36, "volume": 14472.0}, {"date": "2017-12-26", "close": 34.2, "volume": 10158.0}, {"date": "2017-12-27", "close": 34.22, "volume": 32441.0}, {"date": "2017-12-28", "close": 34.39, "volume": 29597.0}, {"date": "2017-12-29", "close": 34.11, "volume": 38579.0}, {"date": "2018-01-02", "close": 34.44, "volume": 95044.0}, {"date": "2018-01-03", "close": 34.62, "volume": 20500.0}, {"date": "2018-01-04", "close": 34.74, "volume": 48119.0}, {"date": "2018-01-05", "close": 34.89, "volume": 33918.0}, {"date": "2018-01-08", "close": 35.06, "volume": 40974.0}, {"date": "2018-01-09", "close": 35.06, "volume": 32687.0}, {"date": "2018-01-10", "close": 34.9156, "volume": 93851.0}, {"date": "2018-01-11", "close": 35.33, "volume": 55892.0}, {"date": "2018-01-12", "close": 35.46, "volume": 49538.0}, {"date": "2018-01-16", "close": 35.21, "volume": 25068.0}, {"date": "2018-01-17", "close": 35.51, "volume": 39747.0}, {"date": "2018-01-18", "close": 35.43, "volume": 17948.0}, {"date": "2018-01-19", "close": 35.71, "volume": 19938.0}, {"date": "2018-01-22", "close": 35.8796, "volume": 17229.0}, {"date": "2018-01-23", "close": 36.005, "volume": 25054.0}, {"date": "2018-01-24", "close": 35.99, "volume": 22257.0}, {"date": "2018-01-25", "close": 35.99, "volume": 31422.0}, {"date": "2018-01-26", "close": 36.29, "volume": 91688.0}, {"date": "2018-01-29", "close": 36.03, "volume": 35577.0}, {"date": "2018-01-30", "close": 35.72, "volume": 17197.0}, {"date": "2018-01-31", "close": 35.65, "volume": 21019.0}, {"date": "2018-02-01", "close": 35.65, "volume": 14402.0}, {"date": "2018-02-02", "close": 34.98, "volume": 27510.0}, {"date": "2018-02-05", "close": 33.67, "volume": 43087.0}, {"date": "2018-02-06", "close": 34.05, "volume": 41431.0}, {"date": "2018-02-07", "close": 34.06, "volume": 66121.0}, {"date": "2018-02-08", "close": 32.92, "volume": 46220.0}, {"date": "2018-02-09", "close": 33.24, "volume": 166722.0}, {"date": "2018-02-12", "close": 33.67, "volume": 23909.0}, {"date": "2018-02-13", "close": 33.7516, "volume": 41488.0}, {"date": "2018-02-14", "close": 34.3456, "volume": 19469.0}, {"date": "2018-02-15", "close": 34.6, "volume": 52816.0}, {"date": "2018-02-16", "close": 34.71, "volume": 20113.0}, {"date": "2018-02-20", "close": 34.5226, "volume": 24767.0}, {"date": "2018-02-21", "close": 34.4, "volume": 35602.0}, {"date": "2018-02-22", "close": 34.35, "volume": 32061.0}, {"date": "2018-02-23", "close": 34.81, "volume": 30249.0}, {"date": "2018-02-26", "close": 34.99, "volume": 28908.0}, {"date": "2018-02-27", "close": 34.6, "volume": 28817.0}, {"date": "2018-02-28", "close": 34.2762, "volume": 20244.0}, {"date": "2018-03-01", "close": 33.99, "volume": 40797.0}, {"date": "2018-03-02", "close": 34.26, "volume": 234872.0}, {"date": "2018-03-05", "close": 34.62, "volume": 51288.0}, {"date": "2018-03-06", "close": 34.9, "volume": 34073.0}, {"date": "2018-03-07", "close": 34.9782, "volume": 25929.0}, {"date": "2018-03-08", "close": 34.93, "volume": 41397.0}, {"date": "2018-03-09", "close": 35.5338, "volume": 28107.0}, {"date": "2018-03-12", "close": 35.5735, "volume": 50099.0}, {"date": "2018-03-13", "close": 35.34, "volume": 28908.0}, {"date": "2018-03-14", "close": 35.185, "volume": 37794.0}, {"date": "2018-03-15", "close": 35.1, "volume": 29311.0}, {"date": "2018-03-16", "close": 35.28, "volume": 39582.0}, {"date": "2018-03-19", "close": 34.91, "volume": 35195.0}, {"date": "2018-03-20", "close": 35.01, "volume": 46638.0}, {"date": "2018-03-21", "close": 35.08, "volume": 27400.0}, {"date": "2018-03-22", "close": 34.2296, "volume": 60766.0}, {"date": "2018-03-23", "close": 33.5685, "volume": 66920.0}, {"date": "2018-03-26", "close": 34.36, "volume": 41617.0}, {"date": "2018-03-27", "close": 33.8799, "volume": 31391.0}, {"date": "2018-03-28", "close": 33.82, "volume": 37291.0}, {"date": "2018-03-29", "close": 34.29, "volume": 44138.0}, {"date": "2018-04-02", "close": 33.4371, "volume": 125099.0}, {"date": "2018-04-03", "close": 33.88, "volume": 76484.0}, {"date": "2018-04-04", "close": 34.22, "volume": 29499.0}, {"date": "2018-04-05", "close": 34.45, "volume": 21746.0}, {"date": "2018-04-06", "close": 33.7, "volume": 75422.0}, {"date": "2018-04-09", "close": 33.74, "volume": 32420.0}, {"date": "2018-04-10", "close": 34.27, "volume": 10890.0}, {"date": "2018-04-11", "close": 34.13, "volume": 41827.0}, {"date": "2018-04-12", "close": 34.3842, "volume": 33646.0}, {"date": "2018-04-13", "close": 34.16, "volume": 85599.0}, {"date": "2018-04-16", "close": 34.53, "volume": 13200.0}, {"date": "2018-04-17", "close": 34.86, "volume": 31836.0}, {"date": "2018-04-18", "close": 34.95, "volume": 108148.0}, {"date": "2018-04-19", "close": 34.75, "volume": 30659.0}, {"date": "2018-04-20", "close": 34.5026, "volume": 55984.0}, {"date": "2018-04-23", "close": 34.54, "volume": 21770.0}, {"date": "2018-04-24", "close": 34.18, "volume": 59768.0}, {"date": "2018-04-25", "close": 34.22, "volume": 19839.0}, {"date": "2018-04-26", "close": 34.34, "volume": 45553.0}, {"date": "2018-04-27", "close": 34.39, "volume": 64793.0}, {"date": "2018-04-30", "close": 34.04, "volume": 18145.0}, {"date": "2018-05-01", "close": 34.108, "volume": 54514.0}, {"date": "2018-05-02", "close": 33.9176, "volume": 105743.0}, {"date": "2018-05-03", "close": 33.89, "volume": 131509.0}, {"date": "2018-05-04", "close": 34.28, "volume": 39915.0}, {"date": "2018-05-07", "close": 34.3994, "volume": 52431.0}, {"date": "2018-05-08", "close": 34.47, "volume": 30590.0}, {"date": "2018-05-09", "close": 34.7, "volume": 36741.0}, {"date": "2018-05-10", "close": 34.93, "volume": 186191.0}, {"date": "2018-05-11", "close": 34.94, "volume": 110770.0}, {"date": "2018-05-14", "close": 34.88, "volume": 38281.0}, {"date": "2018-05-15", "close": 34.74, "volume": 129769.0}, {"date": "2018-05-16", "close": 34.95, "volume": 20608.0}, {"date": "2018-05-17", "close": 35.018, "volume": 21955.0}, {"date": "2018-05-18", "close": 35.0, "volume": 19089.0}, {"date": "2018-05-21", "close": 35.23, "volume": 33375.0}, {"date": "2018-05-22", "close": 35.07, "volume": 45247.0}, {"date": "2018-05-23", "close": 35.1, "volume": 41777.0}, {"date": "2018-05-24", "close": 35.06, "volume": 18239.0}, {"date": "2018-05-25", "close": 35.06, "volume": 58192.0}, {"date": "2018-05-29", "close": 34.74, "volume": 26238.0}, {"date": "2018-05-30", "close": 35.13, "volume": 36195.0}, {"date": "2018-05-31", "close": 34.84, "volume": 23735.0}, {"date": "2018-06-01", "close": 35.14, "volume": 30244.0}, {"date": "2018-06-04", "close": 35.26, "volume": 112044.0}, {"date": "2018-06-05", "close": 35.41, "volume": 41278.0}, {"date": "2018-06-06", "close": 35.64, "volume": 40827.0}, {"date": "2018-06-07", "close": 35.6378, "volume": 72992.0}, {"date": "2018-06-08", "close": 35.81, "volume": 83184.0}, {"date": "2018-06-11", "close": 35.79, "volume": 21648.0}, {"date": "2018-06-12", "close": 35.9598, "volume": 26940.0}, {"date": "2018-06-13", "close": 35.8, "volume": 46398.0}, {"date": "2018-06-14", "close": 35.87, "volume": 48824.0}, {"date": "2018-06-15", "close": 35.8, "volume": 22032.0}, {"date": "2018-06-18", "close": 35.87, "volume": 49180.0}, {"date": "2018-06-19", "close": 35.68, "volume": 63629.0}, {"date": "2018-06-20", "close": 35.83, "volume": 74380.0}, {"date": "2018-06-21", "close": 35.59, "volume": 33783.0}, {"date": "2018-06-22", "close": 35.517, "volume": 283783.0}, {"date": "2018-06-25", "close": 35.07, "volume": 81890.0}, {"date": "2018-06-26", "close": 34.99, "volume": 27973.0}, {"date": "2018-06-27", "close": 34.62, "volume": 35495.0}, {"date": "2018-06-28", "close": 34.76, "volume": 55659.0}, {"date": "2018-06-29", "close": 34.8424, "volume": 125078.0}, {"date": "2018-07-02", "close": 34.8236, "volume": 62026.0}, {"date": "2018-07-03", "close": 34.8246, "volume": 24230.0}, {"date": "2018-07-05", "close": 35.11, "volume": 19574.0}, {"date": "2018-07-06", "close": 35.36, "volume": 123905.0}, {"date": "2018-07-09", "close": 35.71, "volume": 29899.0}, {"date": "2018-07-10", "close": 35.72, "volume": 54898.0}, {"date": "2018-07-11", "close": 35.49, "volume": 22742.0}, {"date": "2018-07-12", "close": 35.7, "volume": 39222.0}, {"date": "2018-07-13", "close": 35.72, "volume": 25212.0}, {"date": "2018-07-16", "close": 35.57, "volume": 33108.0}, {"date": "2018-07-17", "close": 35.7586, "volume": 73533.0}, {"date": "2018-07-18", "close": 35.91, "volume": 44703.0}, {"date": "2018-07-19", "close": 35.96, "volume": 74399.0}, {"date": "2018-07-20", "close": 35.83, "volume": 61858.0}, {"date": "2018-07-23", "close": 35.8205, "volume": 76752.0}, {"date": "2018-07-24", "close": 35.63, "volume": 34358.0}, {"date": "2018-07-25", "close": 35.88, "volume": 75272.0}, {"date": "2018-07-26", "close": 36.09, "volume": 32883.0}, {"date": "2018-07-27", "close": 35.78, "volume": 46426.0}, {"date": "2018-07-30", "close": 35.5005, "volume": 43369.0}, {"date": "2018-07-31", "close": 35.84, "volume": 41602.0}, {"date": "2018-08-01", "close": 35.65, "volume": 49278.0}, {"date": "2018-08-02", "close": 35.88, "volume": 289879.0}, {"date": "2018-08-03", "close": 35.96, "volume": 52843.0}, {"date": "2018-08-06", "close": 36.11, "volume": 110482.0}, {"date": "2018-08-07", "close": 36.2, "volume": 77440.0}, {"date": "2018-08-08", "close": 36.18, "volume": 127723.0}, {"date": "2018-08-09", "close": 36.17, "volume": 91056.0}, {"date": "2018-08-10", "close": 35.93, "volume": 48673.0}, {"date": "2018-08-13", "close": 35.72, "volume": 72009.0}, {"date": "2018-08-14", "close": 36.02, "volume": 62643.0}, {"date": "2018-08-15", "close": 35.7, "volume": 49250.0}, {"date": "2018-08-16", "close": 35.98, "volume": 40653.0}, {"date": "2018-08-17", "close": 36.16, "volume": 58674.0}, {"date": "2018-08-20", "close": 36.33, "volume": 32249.0}, {"date": "2018-08-21", "close": 36.5178, "volume": 63727.0}, {"date": "2018-08-22", "close": 36.48, "volume": 52584.0}, {"date": "2018-08-23", "close": 36.36, "volume": 65182.0}, {"date": "2018-08-24", "close": 36.57, "volume": 104383.0}, {"date": "2018-08-27", "close": 36.78, "volume": 40778.0}, {"date": "2018-08-28", "close": 36.76, "volume": 118943.0}, {"date": "2018-08-29", "close": 36.91, "volume": 58676.0}, {"date": "2018-08-30", "close": 36.66, "volume": 67977.0}, {"date": "2018-08-31", "close": 36.7, "volume": 37218.0}, {"date": "2018-09-04", "close": 36.6818, "volume": 49756.0}, {"date": "2018-09-05", "close": 36.66, "volume": 33114.0}, {"date": "2018-09-06", "close": 36.56, "volume": 36055.0}, {"date": "2018-09-07", "close": 36.3632, "volume": 47015.0}, {"date": "2018-09-10", "close": 36.56, "volume": 33784.0}, {"date": "2018-09-11", "close": 36.63, "volume": 49912.0}, {"date": "2018-09-12", "close": 36.65, "volume": 61396.0}, {"date": "2018-09-13", "close": 36.77, "volume": 118068.0}, {"date": "2018-09-14", "close": 36.9, "volume": 136040.0}, {"date": "2018-09-17", "close": 36.6, "volume": 88764.0}, {"date": "2018-09-18", "close": 36.79, "volume": 101519.0}, {"date": "2018-09-19", "close": 36.7, "volume": 49638.0}, {"date": "2018-09-20", "close": 36.8761, "volume": 43542.0}, {"date": "2018-09-21", "close": 36.88, "volume": 49304.0}, {"date": "2018-09-24", "close": 36.67, "volume": 51479.0}, {"date": "2018-09-25", "close": 36.61, "volume": 51872.0}, {"date": "2018-09-26", "close": 36.39, "volume": 54101.0}, {"date": "2018-09-27", "close": 36.41, "volume": 85908.0}, {"date": "2018-09-28", "close": 36.5, "volume": 43500.0}, {"date": "2018-10-01", "close": 36.38, "volume": 43704.0}, {"date": "2018-10-02", "close": 36.24, "volume": 62617.0}, {"date": "2018-10-03", "close": 36.3, "volume": 45366.0}, {"date": "2018-10-04", "close": 35.96, "volume": 68127.0}, {"date": "2018-10-05", "close": 35.72, "volume": 36795.0}, {"date": "2018-10-08", "close": 35.59, "volume": 38056.0}, {"date": "2018-10-09", "close": 35.4, "volume": 1827527.0}, {"date": "2018-10-10", "close": 34.35, "volume": 92197.0}, {"date": "2018-10-11", "close": 33.69, "volume": 1843897.0}, {"date": "2018-10-12", "close": 33.9, "volume": 74444.0}, {"date": "2018-10-15", "close": 33.99, "volume": 49979.0}, {"date": "2018-10-16", "close": 34.67, "volume": 1846282.0}, {"date": "2018-10-17", "close": 34.58, "volume": 94352.0}, {"date": "2018-10-18", "close": 34.08, "volume": 1471177.0}, {"date": "2018-10-19", "close": 33.91, "volume": 54679.0}, {"date": "2018-10-22", "close": 33.79, "volume": 47282.0}, {"date": "2018-10-23", "close": 33.48, "volume": 95935.0}, {"date": "2018-10-24", "close": 32.51, "volume": 103975.0}, {"date": "2018-10-25", "close": 32.85, "volume": 630132.0}, {"date": "2018-10-26", "close": 32.39, "volume": 135390.0}, {"date": "2018-10-29", "close": 32.357, "volume": 92799.0}, {"date": "2018-10-30", "close": 32.97, "volume": 136879.0}, {"date": "2018-10-31", "close": 33.31, "volume": 419561.0}, {"date": "2018-11-01", "close": 33.94, "volume": 73032.0}, {"date": "2018-11-02", "close": 33.84, "volume": 107312.0}, {"date": "2018-11-05", "close": 33.94, "volume": 61350.0}, {"date": "2018-11-06", "close": 34.14, "volume": 492268.0}, {"date": "2018-11-07", "close": 34.71, "volume": 475436.0}, {"date": "2018-11-08", "close": 34.62, "volume": 234375.0}, {"date": "2018-11-09", "close": 34.27, "volume": 151655.0}, {"date": "2018-11-12", "close": 33.73, "volume": 109758.0}, {"date": "2018-11-13", "close": 33.74, "volume": 86034.0}, {"date": "2018-11-14", "close": 33.54, "volume": 164989.0}, {"date": "2018-11-15", "close": 33.93, "volume": 86928.0}, {"date": "2018-11-16", "close": 33.97, "volume": 108444.0}, {"date": "2018-11-19", "close": 33.43, "volume": 116122.0}, {"date": "2018-11-20", "close": 32.91, "volume": 107823.0}, {"date": "2018-11-21", "close": 33.19, "volume": 148916.0}, {"date": "2018-11-23", "close": 33.22, "volume": 32693.0}, {"date": "2018-11-26", "close": 33.59, "volume": 117971.0}, {"date": "2018-11-27", "close": 33.46, "volume": 163358.0}, {"date": "2018-11-28", "close": 34.13, "volume": 103928.0}, {"date": "2018-11-29", "close": 34.04, "volume": 127594.0}, {"date": "2018-11-30", "close": 34.2301, "volume": 120411.0}, {"date": "2018-12-03", "close": 34.57, "volume": 100857.0}, {"date": "2018-12-04", "close": 33.44, "volume": 136477.0}, {"date": "2018-12-06", "close": 33.35, "volume": 378534.0}, {"date": "2018-12-07", "close": 32.59, "volume": 220216.0}, {"date": "2018-12-10", "close": 32.46, "volume": 271982.0}, {"date": "2018-12-11", "close": 32.44, "volume": 141776.0}, {"date": "2018-12-12", "close": 32.65, "volume": 126252.0}, {"date": "2018-12-13", "close": 32.327, "volume": 214435.0}, {"date": "2018-12-14", "close": 31.87, "volume": 142652.0}, {"date": "2018-12-17", "close": 31.19, "volume": 132692.0}, {"date": "2018-12-18", "close": 31.21, "volume": 215779.0}, {"date": "2018-12-19", "close": 30.72, "volume": 368669.0}, {"date": "2018-12-20", "close": 30.24, "volume": 515962.0}, {"date": "2018-12-21", "close": 29.7166, "volume": 343189.0}, {"date": "2018-12-24", "close": 28.59, "volume": 320039.0}, {"date": "2018-12-26", "close": 29.89, "volume": 315108.0}, {"date": "2018-12-27", "close": 30.14, "volume": 847323.0}, {"date": "2018-12-28", "close": 30.12, "volume": 518651.0}, {"date": "2018-12-31", "close": 30.44, "volume": 364797.0}, {"date": "2019-01-02", "close": 30.35, "volume": 177397.0}, {"date": "2019-01-03", "close": 29.79, "volume": 154965.0}, {"date": "2019-01-04", "close": 30.72, "volume": 75587.0}, {"date": "2019-01-07", "close": 31.12, "volume": 499504.0}, {"date": "2019-01-08", "close": 31.52, "volume": 83637.0}, {"date": "2019-01-09", "close": 31.77, "volume": 779558.0}, {"date": "2019-01-10", "close": 31.98, "volume": 226832.0}, {"date": "2019-01-11", "close": 32.03, "volume": 62864.0}, {"date": "2019-01-14", "close": 31.86, "volume": 79388.0}, {"date": "2019-01-15", "close": 32.1, "volume": 145058.0}, {"date": "2019-01-16", "close": 32.29, "volume": 58509.0}, {"date": "2019-01-17", "close": 32.56, "volume": 94744.0}, {"date": "2019-01-18", "close": 33.04, "volume": 225276.0}, {"date": "2019-01-22", "close": 32.53, "volume": 145877.0}, {"date": "2019-01-23", "close": 32.56, "volume": 902841.0}, {"date": "2019-01-24", "close": 32.75, "volume": 156500.0}, {"date": "2019-01-25", "close": 33.09, "volume": 129124.0}, {"date": "2019-01-28", "close": 32.99, "volume": 62555.0}, {"date": "2019-01-29", "close": 33.09, "volume": 137414.0}, {"date": "2019-01-30", "close": 33.42, "volume": 149946.0}, {"date": "2019-01-31", "close": 33.56, "volume": 180139.0}, {"date": "2019-02-01", "close": 33.7, "volume": 61139.0}, {"date": "2019-02-04", "close": 33.94, "volume": 127567.0}, {"date": "2019-02-05", "close": 34.04, "volume": 271573.0}, {"date": "2019-02-06", "close": 34.03, "volume": 169803.0}, {"date": "2019-02-07", "close": 33.89, "volume": 194731.0}, {"date": "2019-02-08", "close": 33.9174, "volume": 63114.0}, {"date": "2019-02-11", "close": 34.08, "volume": 54056.0}, {"date": "2019-02-12", "close": 34.49, "volume": 117518.0}, {"date": "2019-02-13", "close": 34.59, "volume": 115015.0}, {"date": "2019-02-14", "close": 34.55, "volume": 166854.0}, {"date": "2019-02-15", "close": 34.92, "volume": 70600.0}, {"date": "2019-02-19", "close": 34.99, "volume": 332786.0}, {"date": "2019-02-20", "close": 35.05, "volume": 78893.0}, {"date": "2019-02-21", "close": 34.97, "volume": 70755.0}, {"date": "2019-02-22", "close": 35.22, "volume": 93259.0}, {"date": "2019-02-25", "close": 35.21, "volume": 442045.0}, {"date": "2019-02-26", "close": 35.06, "volume": 60415.0}, {"date": "2019-02-27", "close": 35.12, "volume": 92026.0}, {"date": "2019-02-28", "close": 35.05, "volume": 157603.0}, {"date": "2019-03-01", "close": 35.28, "volume": 262599.0}, {"date": "2019-03-04", "close": 35.08, "volume": 81669.0}, {"date": "2019-03-05", "close": 34.99, "volume": 43821.0}, {"date": "2019-03-06", "close": 34.63, "volume": 147272.0}, {"date": "2019-03-07", "close": 34.37, "volume": 153333.0}, {"date": "2019-03-08", "close": 34.28, "volume": 70855.0}, {"date": "2019-03-11", "close": 34.7, "volume": 79000.0}, {"date": "2019-03-12", "close": 34.83, "volume": 173666.0}, {"date": "2019-03-13", "close": 34.99, "volume": 108548.0}, {"date": "2019-03-14", "close": 34.91, "volume": 167840.0}, {"date": "2019-03-15", "close": 35.05, "volume": 73989.0}, {"date": "2019-03-18", "close": 35.2, "volume": 39164.0}, {"date": "2019-03-19", "close": 35.12, "volume": 35812.0}, {"date": "2019-03-20", "close": 34.84, "volume": 105577.0}, {"date": "2019-03-21", "close": 35.33, "volume": 194611.0}, {"date": "2019-03-22", "close": 34.5, "volume": 75603.0}, {"date": "2019-03-25", "close": 34.48, "volume": 101854.0}, {"date": "2019-03-26", "close": 34.77, "volume": 70511.0}, {"date": "2019-03-27", "close": 34.69, "volume": 317232.0}, {"date": "2019-03-28", "close": 34.95, "volume": 162038.0}, {"date": "2019-03-29", "close": 35.14, "volume": 93891.0}, {"date": "2019-04-01", "close": 35.63, "volume": 154084.0}, {"date": "2019-04-02", "close": 35.62, "volume": 131004.0}, {"date": "2019-04-03", "close": 35.78, "volume": 58258.0}, {"date": "2019-04-04", "close": 35.82, "volume": 48139.0}, {"date": "2019-04-05", "close": 36.1, "volume": 79826.0}, {"date": "2019-04-08", "close": 36.11, "volume": 37719.0}, {"date": "2019-04-09", "close": 35.78, "volume": 78791.0}, {"date": "2019-04-10", "close": 36.01, "volume": 86592.0}, {"date": "2019-04-11", "close": 36.15, "volume": 64186.0}, {"date": "2019-04-12", "close": 36.41, "volume": 71651.0}, {"date": "2019-04-15", "close": 36.36, "volume": 100721.0}, {"date": "2019-04-16", "close": 36.33, "volume": 70843.0}, {"date": "2019-04-17", "close": 36.07, "volume": 128556.0}, {"date": "2019-04-18", "close": 36.2, "volume": 75153.0}, {"date": "2019-04-22", "close": 36.06, "volume": 88568.0}, {"date": "2019-04-23", "close": 36.48, "volume": 65548.0}, {"date": "2019-04-24", "close": 36.52, "volume": 125430.0}, {"date": "2019-04-25", "close": 36.27, "volume": 100002.0}, {"date": "2019-04-26", "close": 36.54, "volume": 88691.0}, {"date": "2019-04-29", "close": 36.55, "volume": 64077.0}, {"date": "2019-04-30", "close": 36.64, "volume": 119456.0}, {"date": "2019-05-01", "close": 36.29, "volume": 273360.0}, {"date": "2019-05-02", "close": 36.33, "volume": 76846.0}, {"date": "2019-05-03", "close": 36.69, "volume": 160862.0}, {"date": "2019-05-06", "close": 36.52, "volume": 133968.0}, {"date": "2019-05-07", "close": 35.96, "volume": 210673.0}, {"date": "2019-05-08", "close": 35.9, "volume": 76472.0}, {"date": "2019-05-09", "close": 35.81, "volume": 171602.0}, {"date": "2019-05-10", "close": 35.8591, "volume": 65718.0}, {"date": "2019-05-13", "close": 34.94, "volume": 148103.0}, {"date": "2019-05-14", "close": 35.32, "volume": 316406.0}, {"date": "2019-05-15", "close": 35.4, "volume": 92436.0}, {"date": "2019-05-16", "close": 35.7, "volume": 392785.0}, {"date": "2019-05-17", "close": 35.4, "volume": 67118.0}, {"date": "2019-05-20", "close": 35.17, "volume": 45186.0}, {"date": "2019-05-21", "close": 35.57, "volume": 91364.0}, {"date": "2019-05-22", "close": 35.36, "volume": 68297.0}, {"date": "2019-05-23", "close": 34.85, "volume": 96416.0}, {"date": "2019-05-24", "close": 34.97, "volume": 37655.0}, {"date": "2019-05-28", "close": 34.67, "volume": 75997.0}, {"date": "2019-05-29", "close": 34.45, "volume": 86782.0}, {"date": "2019-05-30", "close": 34.5, "volume": 144535.0}, {"date": "2019-05-31", "close": 34.19, "volume": 208771.0}, {"date": "2019-06-03", "close": 34.3182, "volume": 190283.0}, {"date": "2019-06-04", "close": 35.14, "volume": 81781.0}, {"date": "2019-06-05", "close": 35.4, "volume": 49403.0}, {"date": "2019-06-06", "close": 35.55, "volume": 60015.0}, {"date": "2019-06-07", "close": 35.76, "volume": 122175.0}, {"date": "2019-06-10", "close": 35.93, "volume": 61370.0}, {"date": "2019-06-11", "close": 35.86, "volume": 100488.0}, {"date": "2019-06-12", "close": 35.86, "volume": 97195.0}, {"date": "2019-06-13", "close": 36.07, "volume": 260108.0}, {"date": "2019-06-14", "close": 35.91, "volume": 96274.0}, {"date": "2019-06-17", "close": 35.89, "volume": 73813.0}, {"date": "2019-06-18", "close": 36.21, "volume": 95109.0}, {"date": "2019-06-19", "close": 36.4, "volume": 92027.0}, {"date": "2019-06-20", "close": 36.7, "volume": 694521.0}, {"date": "2019-06-21", "close": 36.5, "volume": 116411.0}, {"date": "2019-06-24", "close": 36.3, "volume": 155837.0}, {"date": "2019-06-25", "close": 35.92, "volume": 221729.0}, {"date": "2019-06-26", "close": 35.77, "volume": 181915.0}, {"date": "2019-06-27", "close": 36.17, "volume": 104815.0}, {"date": "2019-06-28", "close": 36.5, "volume": 103917.0}, {"date": "2019-07-01", "close": 36.81, "volume": 118702.0}, {"date": "2019-07-02", "close": 36.74, "volume": 121348.0}, {"date": "2019-07-03", "close": 37.08, "volume": 101106.0}, {"date": "2019-07-05", "close": 37.02, "volume": 45538.0}, {"date": "2019-07-08", "close": 36.8, "volume": 47777.0}, {"date": "2019-07-09", "close": 36.85, "volume": 70148.0}, {"date": "2019-07-10", "close": 36.86, "volume": 94837.0}, {"date": "2019-07-11", "close": 36.89, "volume": 73786.0}, {"date": "2019-07-12", "close": 37.16, "volume": 61670.0}, {"date": "2019-07-15", "close": 37.12, "volume": 84239.0}, {"date": "2019-07-16", "close": 37.09, "volume": 75667.0}, {"date": "2019-07-17", "close": 36.86, "volume": 224404.0}, {"date": "2019-07-18", "close": 36.99, "volume": 68666.0}, {"date": "2019-07-19", "close": 36.81, "volume": 76758.0}, {"date": "2019-07-22", "close": 36.81, "volume": 45243.0}, {"date": "2019-07-23", "close": 37.14, "volume": 87160.0}, {"date": "2019-07-24", "close": 37.45, "volume": 349423.0}, {"date": "2019-07-25", "close": 37.22, "volume": 233773.0}, {"date": "2019-07-26", "close": 37.48, "volume": 63355.0}, {"date": "2019-07-29", "close": 37.34, "volume": 58265.0}, {"date": "2019-07-30", "close": 37.4, "volume": 63933.0}, {"date": "2019-07-31", "close": 37.01, "volume": 78571.0}, {"date": "2019-08-01", "close": 36.54, "volume": 33423.0}, {"date": "2019-08-02", "close": 36.14, "volume": 43482.0}, {"date": "2019-08-05", "close": 35.07, "volume": 100720.0}, {"date": "2019-08-06", "close": 35.52, "volume": 918395.0}, {"date": "2019-08-07", "close": 35.66, "volume": 85787.0}, {"date": "2019-08-08", "close": 36.39, "volume": 44397.0}, {"date": "2019-08-09", "close": 36.0665, "volume": 41589.0}, {"date": "2019-08-12", "close": 35.59, "volume": 66303.0}, {"date": "2019-08-13", "close": 35.99, "volume": 52294.0}, {"date": "2019-08-14", "close": 34.95, "volume": 98951.0}, {"date": "2019-08-15", "close": 35.02, "volume": 59404.0}, {"date": "2019-08-16", "close": 35.57, "volume": 45172.0}, {"date": "2019-08-19", "close": 35.95, "volume": 93805.0}, {"date": "2019-08-20", "close": 35.68, "volume": 64858.0}, {"date": "2019-08-21", "close": 35.99, "volume": 68017.0}, {"date": "2019-08-22", "close": 36.0, "volume": 66434.0}, {"date": "2019-08-23", "close": 35.1, "volume": 89641.0}, {"date": "2019-08-26", "close": 35.36, "volume": 80273.0}, {"date": "2019-08-27", "close": 35.15, "volume": 90261.0}, {"date": "2019-08-28", "close": 35.41, "volume": 251787.0}, {"date": "2019-08-29", "close": 35.9, "volume": 56482.0}, {"date": "2019-08-30", "close": 35.93, "volume": 51215.0}, {"date": "2019-09-03", "close": 35.66, "volume": 63066.0}, {"date": "2019-09-04", "close": 36.06, "volume": 147209.0}, {"date": "2019-09-05", "close": 36.57, "volume": 812752.0}, {"date": "2019-09-06", "close": 36.59, "volume": 160675.0}, {"date": "2019-09-09", "close": 36.69, "volume": 172473.0}, {"date": "2019-09-10", "close": 36.71, "volume": 85285.0}, {"date": "2019-09-11", "close": 37.08, "volume": 137182.0}, {"date": "2019-09-12", "close": 37.14, "volume": 106784.0}, {"date": "2019-09-13", "close": 37.12, "volume": 47598.0}, {"date": "2019-09-16", "close": 37.19, "volume": 51817.0}, {"date": "2019-09-17", "close": 37.2132, "volume": 111330.0}, {"date": "2019-09-18", "close": 37.1441, "volume": 75241.0}, {"date": "2019-09-19", "close": 37.08, "volume": 96380.0}, {"date": "2019-09-20", "close": 36.89, "volume": 4212986.0}, {"date": "2019-09-23", "close": 36.97, "volume": 126381.0}, {"date": "2019-09-24", "close": 36.64, "volume": 97577.0}, {"date": "2019-09-25", "close": 36.92, "volume": 104048.0}, {"date": "2019-09-26", "close": 36.8, "volume": 155554.0}, {"date": "2019-09-27", "close": 36.58, "volume": 206684.0}, {"date": "2019-09-30", "close": 36.82, "volume": 87609.0}, {"date": "2019-10-01", "close": 36.2323, "volume": 266013.0}, {"date": "2019-10-02", "close": 35.65, "volume": 92277.0}, {"date": "2019-10-03", "close": 35.87, "volume": 183126.0}, {"date": "2019-10-04", "close": 36.31, "volume": 35948.0}, {"date": "2019-10-07", "close": 36.15, "volume": 72036.0}, {"date": "2019-10-08", "close": 35.48, "volume": 65151.0}, {"date": "2019-10-09", "close": 35.78, "volume": 169753.0}, {"date": "2019-10-10", "close": 36.01, "volume": 70110.0}, {"date": "2019-10-11", "close": 36.51, "volume": 103950.0}, {"date": "2019-10-14", "close": 36.425, "volume": 134486.0}, {"date": "2019-10-15", "close": 36.74, "volume": 101022.0}, {"date": "2019-10-16", "close": 36.65, "volume": 88445.0}, {"date": "2019-10-17", "close": 36.85, "volume": 116841.0}, {"date": "2019-10-18", "close": 36.78, "volume": 56942.0}, {"date": "2019-10-21", "close": 37.04, "volume": 53780.0}, {"date": "2019-10-22", "close": 36.94, "volume": 70463.0}, {"date": "2019-10-23", "close": 37.03, "volume": 151721.0}, {"date": "2019-10-24", "close": 37.15, "volume": 76510.0}, {"date": "2019-10-25", "close": 37.28, "volume": 514894.0}, {"date": "2019-10-28", "close": 37.43, "volume": 106956.0}, {"date": "2019-10-29", "close": 37.48, "volume": 106695.0}, {"date": "2019-10-30", "close": 37.51, "volume": 82081.0}, {"date": "2019-10-31", "close": 37.2, "volume": 154411.0}, {"date": "2019-11-01", "close": 37.72, "volume": 63776.0}, {"date": "2019-11-04", "close": 37.87, "volume": 108141.0}, {"date": "2019-11-05", "close": 37.89, "volume": 73713.0}, {"date": "2019-11-06", "close": 37.81, "volume": 77547.0}, {"date": "2019-11-07", "close": 37.83, "volume": 80269.0}, {"date": "2019-11-08", "close": 37.969, "volume": 228569.0}, {"date": "2019-11-11", "close": 37.9375, "volume": 61096.0}, {"date": "2019-11-12", "close": 37.97, "volume": 86305.0}, {"date": "2019-11-13", "close": 37.94, "volume": 273085.0}, {"date": "2019-11-14", "close": 38.03, "volume": 121934.0}, {"date": "2019-11-15", "close": 38.29, "volume": 109052.0}, {"date": "2019-11-18", "close": 38.29, "volume": 110696.0}, {"date": "2019-11-19", "close": 38.29, "volume": 96378.0}, {"date": "2019-11-20", "close": 38.23, "volume": 59426.0}, {"date": "2019-11-21", "close": 38.05, "volume": 98383.0}, {"date": "2019-11-22", "close": 38.16, "volume": 93490.0}, {"date": "2019-11-25", "close": 38.549, "volume": 83738.0}, {"date": "2019-11-26", "close": 38.69, "volume": 113682.0}, {"date": "2019-11-27", "close": 38.86, "volume": 89902.0}, {"date": "2019-11-29", "close": 38.5895, "volume": 152947.0}, {"date": "2019-12-02", "close": 38.28, "volume": 58304.0}, {"date": "2019-12-03", "close": 38.0112, "volume": 146576.0}, {"date": "2019-12-04", "close": 38.25, "volume": 127021.0}, {"date": "2019-12-05", "close": 38.3, "volume": 86302.0}, {"date": "2019-12-06", "close": 38.62, "volume": 117714.0}, {"date": "2019-12-09", "close": 38.46, "volume": 121680.0}, {"date": "2019-12-10", "close": 38.42, "volume": 98579.0}, {"date": "2019-12-11", "close": 38.51, "volume": 112685.0}, {"date": "2019-12-12", "close": 38.85, "volume": 78805.0}, {"date": "2019-12-13", "close": 38.7344, "volume": 139839.0}, {"date": "2019-12-16", "close": 39.0, "volume": 97280.0}, {"date": "2019-12-17", "close": 38.99, "volume": 92552.0}, {"date": "2019-12-18", "close": 39.06, "volume": 82649.0}, {"date": "2019-12-19", "close": 39.16, "volume": 80874.0}, {"date": "2019-12-20", "close": 39.38, "volume": 178702.0}, {"date": "2019-12-23", "close": 39.37, "volume": 119168.0}, {"date": "2019-12-24", "close": 39.16, "volume": 43072.0}, {"date": "2019-12-26", "close": 39.24, "volume": 76231.0}, {"date": "2019-12-27", "close": 39.2, "volume": 700201.0}, {"date": "2019-12-30", "close": 39.08, "volume": 92283.0}, {"date": "2019-12-31", "close": 39.16, "volume": 95104.0}, {"date": "2020-01-02", "close": 39.31, "volume": 99083.0}, {"date": "2020-01-03", "close": 39.11, "volume": 136253.0}, {"date": "2020-01-06", "close": 39.15, "volume": 79526.0}, {"date": "2020-01-07", "close": 39.1, "volume": 79220.0}, {"date": "2020-01-08", "close": 39.21, "volume": 119831.0}, {"date": "2020-01-09", "close": 39.42, "volume": 153741.0}, {"date": "2020-01-10", "close": 39.33, "volume": 210318.0}, {"date": "2020-01-13", "close": 39.62, "volume": 305347.0}, {"date": "2020-01-14", "close": 39.69, "volume": 225282.0}, {"date": "2020-01-15", "close": 39.73, "volume": 210424.0}, {"date": "2020-01-16", "close": 40.18, "volume": 210084.0}, {"date": "2020-01-17", "close": 40.22, "volume": 180939.0}, {"date": "2020-01-21", "close": 40.06, "volume": 264787.0}, {"date": "2020-01-22", "close": 40.07, "volume": 204446.0}, {"date": "2020-01-23", "close": 40.15, "volume": 428439.0}, {"date": "2020-01-24", "close": 39.78, "volume": 170476.0}, {"date": "2020-01-27", "close": 39.2, "volume": 296775.0}, {"date": "2020-01-28", "close": 39.57, "volume": 295656.0}, {"date": "2020-01-29", "close": 39.44, "volume": 105241.0}, {"date": "2020-01-30", "close": 39.5, "volume": 106757.0}, {"date": "2020-01-31", "close": 38.72, "volume": 131694.0}, {"date": "2020-02-03", "close": 39.06, "volume": 106497.0}, {"date": "2020-02-04", "close": 39.57, "volume": 104120.0}, {"date": "2020-02-05", "close": 40.05, "volume": 99525.0}, {"date": "2020-02-06", "close": 39.95, "volume": 125175.0}, {"date": "2020-02-07", "close": 39.61, "volume": 147373.0}, {"date": "2020-02-10", "close": 39.82, "volume": 154116.0}, {"date": "2020-02-11", "close": 40.13, "volume": 119483.0}, {"date": "2020-02-12", "close": 40.37, "volume": 146028.0}, {"date": "2020-02-13", "close": 40.39, "volume": 107895.0}, {"date": "2020-02-14", "close": 40.45, "volume": 209889.0}, {"date": "2020-02-18", "close": 40.34, "volume": 106445.0}, {"date": "2020-02-19", "close": 40.46, "volume": 167244.0}, {"date": "2020-02-20", "close": 40.48, "volume": 110976.0}, {"date": "2020-02-21", "close": 40.07, "volume": 150653.0}, {"date": "2020-02-24", "close": 38.89, "volume": 136841.0}, {"date": "2020-02-25", "close": 37.55, "volume": 240445.0}, {"date": "2020-02-26", "close": 37.09, "volume": 188971.0}, {"date": "2020-02-27", "close": 35.73, "volume": 305636.0}, {"date": "2020-02-28", "close": 35.19, "volume": 1751452.0}, {"date": "2020-03-02", "close": 36.5, "volume": 480635.0}, {"date": "2020-03-03", "close": 35.62, "volume": 399526.0}, {"date": "2020-03-04", "close": 36.92, "volume": 256800.0}, {"date": "2020-03-05", "close": 35.63, "volume": 219299.0}, {"date": "2020-03-06", "close": 34.85, "volume": 570172.0}, {"date": "2020-03-09", "close": 31.81, "volume": 459353.0}, {"date": "2020-03-10", "close": 33.35, "volume": 416601.0}, {"date": "2020-03-11", "close": 31.37, "volume": 268170.0}, {"date": "2020-03-12", "close": 28.2, "volume": 532590.0}, {"date": "2020-03-13", "close": 30.53, "volume": 740532.0}, {"date": "2020-03-16", "close": 26.43, "volume": 502223.0}, {"date": "2020-03-17", "close": 27.65, "volume": 678771.0}, {"date": "2020-03-18", "close": 25.34, "volume": 605267.0}, {"date": "2020-03-19", "close": 25.98, "volume": 1438176.0}, {"date": "2020-03-20", "close": 24.82, "volume": 441070.0}, {"date": "2020-03-23", "close": 24.0, "volume": 727444.0}, {"date": "2020-03-24", "close": 26.69, "volume": 457832.0}, {"date": "2020-03-25", "close": 27.55, "volume": 947782.0}, {"date": "2020-03-26", "close": 29.13, "volume": 675249.0}, {"date": "2020-03-27", "close": 28.21, "volume": 558564.0}, {"date": "2020-03-30", "close": 28.9, "volume": 638095.0}, {"date": "2020-03-31", "close": 28.41, "volume": 345873.0}, {"date": "2020-04-01", "close": 26.94, "volume": 862168.0}, {"date": "2020-04-02", "close": 27.19, "volume": 706418.0}, {"date": "2020-04-03", "close": 26.61, "volume": 297377.0}, {"date": "2020-04-06", "close": 28.81, "volume": 363014.0}, {"date": "2020-04-07", "close": 29.02, "volume": 335955.0}, {"date": "2020-04-08", "close": 30.42, "volume": 536801.0}, {"date": "2020-04-09", "close": 31.24, "volume": 516090.0}, {"date": "2020-04-13", "close": 30.45, "volume": 674597.0}, {"date": "2020-04-14", "close": 31.17, "volume": 251463.0}, {"date": "2020-04-15", "close": 30.13, "volume": 395452.0}, {"date": "2020-04-16", "close": 30.1, "volume": 352240.0}, {"date": "2020-04-17", "close": 31.23, "volume": 177549.0}, {"date": "2020-04-20", "close": 30.63, "volume": 216096.0}, {"date": "2020-04-21", "close": 29.71, "volume": 666491.0}, {"date": "2020-04-22", "close": 30.32, "volume": 211542.0}, {"date": "2020-04-23", "close": 30.48, "volume": 160513.0}, {"date": "2020-04-24", "close": 30.89, "volume": 443797.0}, {"date": "2020-04-27", "close": 31.94, "volume": 202327.0}, {"date": "2020-04-28", "close": 32.18, "volume": 353038.0}, {"date": "2020-04-29", "close": 33.27, "volume": 261348.0}, {"date": "2020-04-30", "close": 32.37, "volume": 288488.0}, {"date": "2020-05-01", "close": 31.36, "volume": 180196.0}, {"date": "2020-05-04", "close": 31.41, "volume": 378734.0}, {"date": "2020-05-05", "close": 31.76, "volume": 322560.0}, {"date": "2020-05-06", "close": 31.53, "volume": 671749.0}, {"date": "2020-05-07", "close": 32.1, "volume": 149678.0}, {"date": "2020-05-08", "close": 32.9, "volume": 109091.0}, {"date": "2020-05-11", "close": 32.75, "volume": 454964.0}, {"date": "2020-05-12", "close": 31.79, "volume": 189766.0}, {"date": "2020-05-13", "close": 30.88, "volume": 137104.0}, {"date": "2020-05-14", "close": 31.26, "volume": 191910.0}, {"date": "2020-05-15", "close": 31.48, "volume": 335113.0}, {"date": "2020-05-18", "close": 33.05, "volume": 105369.0}, {"date": "2020-05-19", "close": 32.66, "volume": 255377.0}, {"date": "2020-05-20", "close": 33.29, "volume": 133241.0}, {"date": "2020-05-21", "close": 33.2, "volume": 98389.0}, {"date": "2020-05-22", "close": 33.26, "volume": 137862.0}, {"date": "2020-05-26", "close": 34.22, "volume": 110229.0}, {"date": "2020-05-27", "close": 34.91, "volume": 361061.0}, {"date": "2020-05-28", "close": 34.72, "volume": 145431.0}, {"date": "2020-05-29", "close": 34.81, "volume": 560959.0}, {"date": "2020-06-01", "close": 35.18, "volume": 273983.0}, {"date": "2020-06-02", "close": 35.57, "volume": 386330.0}, {"date": "2020-06-03", "close": 36.45, "volume": 222356.0}, {"date": "2020-06-04", "close": 36.39, "volume": 298971.0}, {"date": "2020-06-05", "close": 37.36, "volume": 491664.0}, {"date": "2020-06-08", "close": 37.99, "volume": 304058.0}, {"date": "2020-06-09", "close": 37.2, "volume": 494380.0}, {"date": "2020-06-10", "close": 36.52, "volume": 169620.0}, {"date": "2020-06-11", "close": 34.13, "volume": 746791.0}, {"date": "2020-06-12", "close": 34.78, "volume": 129811.0}, {"date": "2020-06-15", "close": 35.2691, "volume": 313321.0}, {"date": "2020-06-16", "close": 35.95, "volume": 394795.0}, {"date": "2020-06-17", "close": 35.69, "volume": 104396.0}, {"date": "2020-06-18", "close": 35.65, "volume": 101139.0}, {"date": "2020-06-19", "close": 35.43, "volume": 83958.0}, {"date": "2020-06-22", "close": 35.54, "volume": 120728.0}, {"date": "2020-06-23", "close": 35.54, "volume": 87107.0}, {"date": "2020-06-24", "close": 34.47, "volume": 168636.0}, {"date": "2020-06-25", "close": 34.64, "volume": 85046.0}, {"date": "2020-06-26", "close": 34.02, "volume": 95646.0}, {"date": "2020-06-29", "close": 34.62, "volume": 107631.0}, {"date": "2020-06-30", "close": 35.12, "volume": 144088.0}, {"date": "2020-07-01", "close": 35.04, "volume": 129724.0}, {"date": "2020-07-02", "close": 35.19, "volume": 143063.0}, {"date": "2020-07-06", "close": 35.62, "volume": 490950.0}, {"date": "2020-07-07", "close": 35.07, "volume": 95940.0}, {"date": "2020-07-08", "close": 35.29, "volume": 83623.0}, {"date": "2020-07-09", "close": 34.9, "volume": 150405.0}, {"date": "2020-07-10", "close": 35.28, "volume": 89318.0}, {"date": "2020-07-13", "close": 34.96, "volume": 67756.0}, {"date": "2020-07-14", "close": 35.55, "volume": 120317.0}, {"date": "2020-07-15", "close": 36.36, "volume": 92169.0}, {"date": "2020-07-16", "close": 36.32, "volume": 117219.0}, {"date": "2020-07-17", "close": 36.53, "volume": 125404.0}, {"date": "2020-07-20", "close": 36.53, "volume": 70159.0}, {"date": "2020-07-21", "close": 36.73, "volume": 153826.0}, {"date": "2020-07-22", "close": 37.05, "volume": 186396.0}, {"date": "2020-07-23", "close": 36.9597, "volume": 89622.0}, {"date": "2020-07-24", "close": 36.68, "volume": 98221.0}, {"date": "2020-07-27", "close": 36.9943, "volume": 106784.0}, {"date": "2020-07-28", "close": 36.62, "volume": 88573.0}, {"date": "2020-07-29", "close": 37.27, "volume": 79992.0}, {"date": "2020-07-30", "close": 37.19, "volume": 82047.0}, {"date": "2020-07-31", "close": 37.09, "volume": 141569.0}, {"date": "2020-08-03", "close": 37.47, "volume": 72986.0}, {"date": "2020-08-04", "close": 37.55, "volume": 216455.0}, {"date": "2020-08-05", "close": 37.91, "volume": 143662.0}, {"date": "2020-08-06", "close": 37.81, "volume": 129163.0}, {"date": "2020-08-07", "close": 38.04, "volume": 81200.0}, {"date": "2020-08-10", "close": 38.23, "volume": 98077.0}, {"date": "2020-08-11", "close": 38.15, "volume": 144680.0}, {"date": "2020-08-12", "close": 38.39, "volume": 95729.0}, {"date": "2020-08-13", "close": 38.34, "volume": 71517.0}, {"date": "2020-08-14", "close": 38.32, "volume": 138490.0}, {"date": "2020-08-17", "close": 38.44, "volume": 82763.0}, {"date": "2020-08-18", "close": 38.24, "volume": 78698.0}, {"date": "2020-08-19", "close": 38.04, "volume": 141711.0}, {"date": "2020-08-20", "close": 37.89, "volume": 103641.0}, {"date": "2020-08-21", "close": 37.83, "volume": 100476.0}, {"date": "2020-08-24", "close": 38.24, "volume": 112651.0}, {"date": "2020-08-25", "close": 38.26, "volume": 62108.0}, {"date": "2020-08-26", "close": 38.29, "volume": 181509.0}, {"date": "2020-08-27", "close": 38.405, "volume": 91552.0}, {"date": "2020-08-28", "close": 38.68, "volume": 74186.0}, {"date": "2020-08-31", "close": 38.41, "volume": 62208.0}, {"date": "2020-09-01", "close": 38.75, "volume": 69597.0}, {"date": "2020-09-02", "close": 39.39, "volume": 119855.0}, {"date": "2020-09-03", "close": 38.2, "volume": 77960.0}, {"date": "2020-09-04", "close": 37.9, "volume": 101269.0}, {"date": "2020-09-08", "close": 37.07, "volume": 100749.0}, {"date": "2020-09-09", "close": 37.61, "volume": 91490.0}, {"date": "2020-09-10", "close": 37.1, "volume": 86936.0}, {"date": "2020-09-11", "close": 37.18, "volume": 73282.0}, {"date": "2020-09-14", "close": 37.84, "volume": 58561.0}, {"date": "2020-09-15", "close": 37.96, "volume": 77891.0}, {"date": "2020-09-16", "close": 38.05, "volume": 94926.0}, {"date": "2020-09-17", "close": 37.87, "volume": 109474.0}, {"date": "2020-09-18", "close": 37.54, "volume": 179939.0}, {"date": "2020-09-21", "close": 36.78, "volume": 103364.0}, {"date": "2020-09-22", "close": 37.07, "volume": 97321.0}, {"date": "2020-09-23", "close": 36.29, "volume": 104031.0}, {"date": "2020-09-24", "close": 36.32, "volume": 96409.0}, {"date": "2020-09-25", "close": 36.88, "volume": 75694.0}, {"date": "2020-09-28", "close": 37.53, "volume": 151090.0}, {"date": "2020-09-29", "close": 37.41, "volume": 76885.0}, {"date": "2020-09-30", "close": 37.62, "volume": 49530.0}, {"date": "2020-10-01", "close": 37.91, "volume": 125507.0}, {"date": "2020-10-02", "close": 38.06, "volume": 108630.0}, {"date": "2020-10-05", "close": 38.88, "volume": 220608.0}, {"date": "2020-10-06", "close": 38.64, "volume": 145320.0}, {"date": "2020-10-07", "close": 39.29, "volume": 169650.0}, {"date": "2020-10-08", "close": 39.82, "volume": 159261.0}, {"date": "2020-10-09", "close": 39.95, "volume": 237419.0}, {"date": "2020-10-12", "close": 40.25, "volume": 60156.0}, {"date": "2020-10-13", "close": 40.01, "volume": 84069.0}, {"date": "2020-10-14", "close": 39.89, "volume": 87963.0}, {"date": "2020-10-15", "close": 40.09, "volume": 401140.0}, {"date": "2020-10-16", "close": 40.05, "volume": 198904.0}, {"date": "2020-10-19", "close": 39.6, "volume": 66127.0}, {"date": "2020-10-20", "close": 39.78, "volume": 86514.0}, {"date": "2020-10-21", "close": 39.54, "volume": 63515.0}, {"date": "2020-10-22", "close": 39.95, "volume": 141522.0}, {"date": "2020-10-23", "close": 40.19, "volume": 86832.0}, {"date": "2020-10-26", "close": 39.33, "volume": 130604.0}, {"date": "2020-10-27", "close": 39.0, "volume": 87209.0}, {"date": "2020-10-28", "close": 37.93, "volume": 115985.0}, {"date": "2020-10-29", "close": 38.23, "volume": 134143.0}, {"date": "2020-10-30", "close": 38.0, "volume": 148589.0}, {"date": "2020-11-02", "close": 38.71, "volume": 78648.0}, {"date": "2020-11-03", "close": 39.59, "volume": 224155.0}, {"date": "2020-11-04", "close": 39.76, "volume": 160737.0}, {"date": "2020-11-05", "close": 40.68, "volume": 274741.0}, {"date": "2020-11-06", "close": 40.67, "volume": 239080.0}, {"date": "2020-11-09", "close": 41.35, "volume": 308335.0}, {"date": "2020-11-10", "close": 41.56, "volume": 166683.0}, {"date": "2020-11-11", "close": 41.72, "volume": 124681.0}, {"date": "2020-11-12", "close": 41.11, "volume": 188623.0}, {"date": "2020-11-13", "close": 41.91, "volume": 73644.0}, {"date": "2020-11-16", "close": 42.65, "volume": 149012.0}, {"date": "2020-11-17", "close": 42.56, "volume": 111695.0}, {"date": "2020-11-18", "close": 42.08, "volume": 152506.0}, {"date": "2020-11-19", "close": 42.4, "volume": 110764.0}, {"date": "2020-11-20", "close": 42.31, "volume": 113890.0}, {"date": "2020-11-23", "close": 42.87, "volume": 123909.0}, {"date": "2020-11-24", "close": 43.4, "volume": 110807.0}, {"date": "2020-11-25", "close": 43.25, "volume": 93349.0}, {"date": "2020-11-27", "close": 43.35, "volume": 21908.0}, {"date": "2020-11-30", "close": 43.0, "volume": 91087.0}, {"date": "2020-12-01", "close": 43.4, "volume": 430865.0}, {"date": "2020-12-02", "close": 43.34, "volume": 314112.0}, {"date": "2020-12-03", "close": 43.53, "volume": 134220.0}, {"date": "2020-12-04", "close": 44.19, "volume": 113728.0}, {"date": "2020-12-07", "close": 44.1, "volume": 566775.0}, {"date": "2020-12-08", "close": 44.29, "volume": 205402.0}, {"date": "2020-12-09", "close": 44.04, "volume": 127712.0}, {"date": "2020-12-10", "close": 44.18, "volume": 299857.0}, {"date": "2020-12-11", "close": 44.03, "volume": 102551.0}, {"date": "2020-12-14", "close": 43.93, "volume": 144654.0}, {"date": "2020-12-15", "close": 44.61, "volume": 91229.0}, {"date": "2020-12-16", "close": 44.57, "volume": 120476.0}, {"date": "2020-12-17", "close": 45.0, "volume": 127978.0}, {"date": "2020-12-18", "close": 44.97, "volume": 100243.0}, {"date": "2020-12-21", "close": 44.78, "volume": 147350.0}, {"date": "2020-12-22", "close": 44.91, "volume": 98119.0}, {"date": "2020-12-23", "close": 45.09, "volume": 131288.0}, {"date": "2020-12-24", "close": 44.99, "volume": 44915.0}, {"date": "2020-12-28", "close": 44.77, "volume": 91495.0}, {"date": "2020-12-29", "close": 44.49, "volume": 119701.0}, {"date": "2020-12-30", "close": 44.77, "volume": 168051.0}, {"date": "2020-12-31", "close": 44.97, "volume": 236226.0}, {"date": "2021-01-04", "close": 44.28, "volume": 375561.0}, {"date": "2021-01-05", "close": 44.72, "volume": 291922.0}, {"date": "2021-01-06", "close": 45.85, "volume": 175015.0}, {"date": "2021-01-07", "close": 46.52, "volume": 296344.0}, {"date": "2021-01-08", "close": 46.61, "volume": 287829.0}, {"date": "2021-01-11", "close": 46.63, "volume": 127904.0}, {"date": "2021-01-12", "close": 47.05, "volume": 236256.0}, {"date": "2021-01-13", "close": 46.78, "volume": 103271.0}, {"date": "2021-01-14", "close": 46.98, "volume": 222167.0}, {"date": "2021-01-15", "close": 46.6, "volume": 128905.0}, {"date": "2021-01-19", "close": 46.93, "volume": 238328.0}, {"date": "2021-01-20", "close": 47.29, "volume": 237338.0}, {"date": "2021-01-21", "close": 47.04, "volume": 153015.0}, {"date": "2021-01-22", "close": 47.0, "volume": 115102.0}, {"date": "2021-01-25", "close": 46.94, "volume": 324916.0}, {"date": "2021-01-26", "close": 46.53, "volume": 369484.0}, {"date": "2021-01-27", "close": 45.29, "volume": 157401.0}, {"date": "2021-01-28", "close": 45.78, "volume": 141546.0}, {"date": "2021-01-29", "close": 44.96, "volume": 127626.0}, {"date": "2021-02-01", "close": 45.81, "volume": 291241.0}, {"date": "2021-02-02", "close": 46.41, "volume": 161248.0}, {"date": "2021-02-03", "close": 46.44, "volume": 207503.0}, {"date": "2021-02-04", "close": 47.03, "volume": 96100.0}, {"date": "2021-02-05", "close": 47.47, "volume": 100672.0}, {"date": "2021-02-08", "close": 48.06, "volume": 176768.0}, {"date": "2021-02-09", "close": 48.1, "volume": 317462.0}, {"date": "2021-02-10", "close": 48.11, "volume": 2111262.0}, {"date": "2021-02-11", "close": 48.39, "volume": 171416.0}, {"date": "2021-02-12", "close": 48.65, "volume": 314120.0}, {"date": "2021-02-16", "close": 48.55, "volume": 122298.0}, {"date": "2021-02-17", "close": 48.28, "volume": 2296107.0}, {"date": "2021-02-18", "close": 47.91, "volume": 94149.0}, {"date": "2021-02-19", "close": 48.49, "volume": 137459.0}, {"date": "2021-02-22", "close": 48.0, "volume": 136276.0}, {"date": "2021-02-23", "close": 48.0, "volume": 132304.0}, {"date": "2021-02-24", "close": 48.74, "volume": 119455.0}, {"date": "2021-02-25", "close": 47.28, "volume": 94705.0}, {"date": "2021-02-26", "close": 47.27, "volume": 108718.0}, {"date": "2021-03-01", "close": 48.52, "volume": 155362.0}, {"date": "2021-03-02", "close": 48.01, "volume": 198003.0}, {"date": "2021-03-03", "close": 47.39, "volume": 111719.0}, {"date": "2021-03-04", "close": 46.32, "volume": 155527.0}, {"date": "2021-03-05", "close": 47.33, "volume": 112776.0}, {"date": "2021-03-08", "close": 47.41, "volume": 85832.0}, {"date": "2021-03-09", "close": 47.82, "volume": 122830.0}, {"date": "2021-03-10", "close": 48.25, "volume": 112318.0}, {"date": "2021-03-11", "close": 48.97, "volume": 563461.0}, {"date": "2021-03-12", "close": 49.17, "volume": 140132.0}, {"date": "2021-03-15", "close": 49.78, "volume": 78295.0}, {"date": "2021-03-16", "close": 49.29, "volume": 138715.0}, {"date": "2021-03-17", "close": 49.52, "volume": 129749.0}, {"date": "2021-03-18", "close": 48.8, "volume": 131389.0}, {"date": "2021-03-19", "close": 48.89, "volume": 146895.0}, {"date": "2021-03-22", "close": 48.96, "volume": 144174.0}, {"date": "2021-03-23", "close": 47.97, "volume": 234782.0}, {"date": "2021-03-24", "close": 47.62, "volume": 88648.0}, {"date": "2021-03-25", "close": 48.31, "volume": 73266.0}, {"date": "2021-03-26", "close": 49.18, "volume": 127405.0}, {"date": "2021-03-29", "close": 48.62, "volume": 100687.0}, {"date": "2021-03-30", "close": 48.95, "volume": 191763.0}, {"date": "2021-03-31", "close": 49.13, "volume": 153680.0}, {"date": "2021-04-01", "close": 49.78, "volume": 232340.0}, {"date": "2021-04-05", "close": 50.15, "volume": 354437.0}, {"date": "2021-04-06", "close": 50.2, "volume": 162060.0}, {"date": "2021-04-07", "close": 49.89, "volume": 126889.0}, {"date": "2021-04-08", "close": 50.15, "volume": 97634.0}, {"date": "2021-04-09", "close": 50.38, "volume": 250444.0}, {"date": "2021-04-12", "close": 50.53, "volume": 117923.0}, {"date": "2021-04-13", "close": 50.5, "volume": 216794.0}, {"date": "2021-04-14", "close": 50.55, "volume": 157235.0}, {"date": "2021-04-15", "close": 51.02, "volume": 161601.0}, {"date": "2021-04-16", "close": 51.26, "volume": 123202.0}, {"date": "2021-04-19", "close": 50.92, "volume": 154979.0}, {"date": "2021-04-20", "close": 50.43, "volume": 93092.0}, {"date": "2021-04-21", "close": 51.2, "volume": 97577.0}, {"date": "2021-04-22", "close": 50.99, "volume": 124020.0}, {"date": "2021-04-23", "close": 51.72, "volume": 77744.0}, {"date": "2021-04-26", "close": 51.95, "volume": 133387.0}, {"date": "2021-04-27", "close": 52.05, "volume": 167452.0}, {"date": "2021-04-28", "close": 52.0, "volume": 137271.0}, {"date": "2021-04-29", "close": 52.13, "volume": 90885.0}, {"date": "2021-04-30", "close": 51.57, "volume": 112468.0}, {"date": "2021-05-03", "close": 51.71, "volume": 135038.0}, {"date": "2021-05-04", "close": 51.55, "volume": 132786.0}, {"date": "2021-05-05", "close": 51.57, "volume": 147174.0}, {"date": "2021-05-06", "close": 51.62, "volume": 188442.0}, {"date": "2021-05-07", "close": 52.22, "volume": 170644.0}, {"date": "2021-05-10", "close": 51.77, "volume": 91002.0}, {"date": "2021-05-11", "close": 51.21, "volume": 156897.0}, {"date": "2021-05-12", "close": 49.85, "volume": 156378.0}, {"date": "2021-05-13", "close": 50.56, "volume": 94899.0}, {"date": "2021-05-14", "close": 51.47, "volume": 77155.0}, {"date": "2021-05-17", "close": 51.32, "volume": 86381.0}, {"date": "2021-05-18", "close": 50.87, "volume": 79586.0}, {"date": "2021-05-19", "close": 50.56, "volume": 212852.0}, {"date": "2021-05-20", "close": 51.0, "volume": 121265.0}, {"date": "2021-05-21", "close": 51.02, "volume": 145322.0}, {"date": "2021-05-24", "close": 51.36, "volume": 68214.0}, {"date": "2021-05-25", "close": 51.1, "volume": 101431.0}, {"date": "2021-05-26", "close": 51.43, "volume": 110045.0}, {"date": "2021-05-27", "close": 51.71, "volume": 85376.0}, {"date": "2021-05-28", "close": 51.75, "volume": 135599.0}, {"date": "2021-06-01", "close": 51.9, "volume": 110478.0}, {"date": "2021-06-02", "close": 51.8, "volume": 302289.0}, {"date": "2021-06-03", "close": 51.58, "volume": 86415.0}, {"date": "2021-06-04", "close": 51.89, "volume": 65822.0}, {"date": "2021-06-07", "close": 51.84, "volume": 66667.0}, {"date": "2021-06-08", "close": 52.14, "volume": 88217.0}, {"date": "2021-06-09", "close": 51.84, "volume": 167915.0}, {"date": "2021-06-10", "close": 51.89, "volume": 55748.0}, {"date": "2021-06-11", "close": 52.19, "volume": 46086.0}, {"date": "2021-06-14", "close": 51.93, "volume": 65584.0}, {"date": "2021-06-15", "close": 51.87, "volume": 263806.0}, {"date": "2021-06-16", "close": 51.55, "volume": 94379.0}, {"date": "2021-06-17", "close": 51.06, "volume": 93052.0}, {"date": "2021-06-18", "close": 50.26, "volume": 75966.0}, {"date": "2021-06-21", "close": 51.26, "volume": 56755.0}, {"date": "2021-06-22", "close": 51.4, "volume": 83765.0}, {"date": "2021-06-23", "close": 51.39, "volume": 66109.0}, {"date": "2021-06-24", "close": 51.78, "volume": 108184.0}, {"date": "2021-06-25", "close": 52.09, "volume": 88595.0}, {"date": "2021-06-28", "close": 51.88, "volume": 106085.0}, {"date": "2021-06-29", "close": 51.91, "volume": 130394.0}, {"date": "2021-06-30", "close": 51.84, "volume": 92597.0}, {"date": "2021-07-01", "close": 52.22, "volume": 104785.0}, {"date": "2021-07-02", "close": 52.28, "volume": 74823.0}, {"date": "2021-07-06", "close": 51.89, "volume": 76214.0}, {"date": "2021-07-07", "close": 51.99, "volume": 106379.0}, {"date": "2021-07-08", "close": 51.36, "volume": 121637.0}, {"date": "2021-07-09", "close": 52.28, "volume": 182183.0}, {"date": "2021-07-12", "close": 52.34, "volume": 85401.0}, {"date": "2021-07-13", "close": 51.71, "volume": 74781.0}, {"date": "2021-07-14", "close": 51.47, "volume": 78421.0}, {"date": "2021-07-15", "close": 51.3, "volume": 57775.0}, {"date": "2021-07-16", "close": 50.85, "volume": 121460.0}, {"date": "2021-07-19", "close": 50.04, "volume": 147602.0}, {"date": "2021-07-20", "close": 51.23, "volume": 103993.0}, {"date": "2021-07-21", "close": 51.76, "volume": 81404.0}, {"date": "2021-07-22", "close": 51.53, "volume": 152303.0}, {"date": "2021-07-23", "close": 52.0, "volume": 51903.0}, {"date": "2021-07-26", "close": 52.03, "volume": 47235.0}, {"date": "2021-07-27", "close": 51.83, "volume": 90084.0}, {"date": "2021-07-28", "close": 52.07, "volume": 62081.0}, {"date": "2021-07-29", "close": 52.52, "volume": 68162.0}, {"date": "2021-07-30", "close": 52.4, "volume": 70306.0}, {"date": "2021-08-02", "close": 52.33, "volume": 128636.0}, {"date": "2021-08-03", "close": 52.74, "volume": 75354.0}, {"date": "2021-08-04", "close": 52.39, "volume": 137434.0}, {"date": "2021-08-05", "close": 52.73, "volume": 69976.0}, {"date": "2021-08-06", "close": 52.88, "volume": 74346.0}, {"date": "2021-08-09", "close": 52.79, "volume": 260373.0}, {"date": "2021-08-10", "close": 52.97, "volume": 68422.0}, {"date": "2021-08-11", "close": 53.26, "volume": 68294.0}, {"date": "2021-08-12", "close": 53.31, "volume": 71199.0}, {"date": "2021-08-13", "close": 53.23, "volume": 55871.0}, {"date": "2021-08-16", "close": 53.16, "volume": 94360.0}, {"date": "2021-08-17", "close": 52.59, "volume": 84231.0}, {"date": "2021-08-18", "close": 52.11, "volume": 95885.0}, {"date": "2021-08-19", "close": 51.88, "volume": 92401.0}, {"date": "2021-08-20", "close": 52.42, "volume": 85222.0}, {"date": "2021-08-23", "close": 52.85, "volume": 63037.0}, {"date": "2021-08-24", "close": 53.27, "volume": 127077.0}, {"date": "2021-08-25", "close": 53.66, "volume": 106019.0}, {"date": "2021-08-26", "close": 53.25, "volume": 103478.0}, {"date": "2021-08-27", "close": 53.97, "volume": 70674.0}, {"date": "2021-08-30", "close": 53.93, "volume": 530953.0}, {"date": "2021-08-31", "close": 53.84, "volume": 81174.0}, {"date": "2021-09-01", "close": 53.95, "volume": 101117.0}, {"date": "2021-09-02", "close": 54.37, "volume": 128840.0}, {"date": "2021-09-03", "close": 54.22, "volume": 90397.0}, {"date": "2021-09-07", "close": 53.65, "volume": 97078.0}, {"date": "2021-09-08", "close": 53.53, "volume": 131617.0}, {"date": "2021-09-09", "close": 53.4, "volume": 100650.0}, {"date": "2021-09-10", "close": 53.07, "volume": 74962.0}, {"date": "2021-09-13", "close": 53.18, "volume": 134144.0}, {"date": "2021-09-14", "close": 52.77, "volume": 73263.0}, {"date": "2021-09-15", "close": 53.2, "volume": 141703.0}, {"date": "2021-09-16", "close": 53.21, "volume": 81743.0}, {"date": "2021-09-17", "close": 52.76, "volume": 243294.0}, {"date": "2021-09-20", "close": 51.9, "volume": 107373.0}, {"date": "2021-09-21", "close": 51.83, "volume": 158034.0}, {"date": "2021-09-22", "close": 52.49, "volume": 129576.0}, {"date": "2021-09-23", "close": 53.18, "volume": 103743.0}, {"date": "2021-09-24", "close": 53.17, "volume": 96008.0}, {"date": "2021-09-27", "close": 53.3, "volume": 161501.0}, {"date": "2021-09-28", "close": 52.42, "volume": 133627.0}, {"date": "2021-09-29", "close": 52.44, "volume": 82499.0}, {"date": "2021-09-30", "close": 51.65, "volume": 89225.0}, {"date": "2021-10-01", "close": 52.31, "volume": 302084.0}, {"date": "2021-10-04", "close": 51.88, "volume": 229617.0}, {"date": "2021-10-05", "close": 52.23, "volume": 185778.0}, {"date": "2021-10-06", "close": 52.24, "volume": 252883.0}, {"date": "2021-10-07", "close": 52.85, "volume": 116548.0}, {"date": "2021-10-08", "close": 52.61, "volume": 119008.0}, {"date": "2021-10-11", "close": 52.32, "volume": 67416.0}, {"date": "2021-10-12", "close": 52.5, "volume": 145632.0}, {"date": "2021-10-13", "close": 52.71, "volume": 93785.0}, {"date": "2021-10-14", "close": 53.62, "volume": 82736.0}, {"date": "2021-10-15", "close": 53.7, "volume": 162865.0}, {"date": "2021-10-18", "close": 53.89, "volume": 106810.0}, {"date": "2021-10-19", "close": 54.13, "volume": 153824.0}, {"date": "2021-10-20", "close": 54.52, "volume": 106751.0}, {"date": "2021-10-21", "close": 54.67, "volume": 421267.0}, {"date": "2021-10-22", "close": 54.88, "volume": 89590.0}, {"date": "2021-10-25", "close": 54.98, "volume": 97486.0}, {"date": "2021-10-26", "close": 54.71, "volume": 90310.0}, {"date": "2021-10-27", "close": 54.0, "volume": 114653.0}, {"date": "2021-10-28", "close": 54.79, "volume": 148322.0}, {"date": "2021-10-29", "close": 54.71, "volume": 102670.0}, {"date": "2021-11-01", "close": 55.36, "volume": 132134.0}, {"date": "2021-11-02", "close": 55.46, "volume": 198514.0}, {"date": "2021-11-03", "close": 55.82, "volume": 143700.0}, {"date": "2021-11-04", "close": 55.73, "volume": 162927.0}, {"date": "2021-11-05", "close": 56.03, "volume": 91569.0}, {"date": "2021-11-08", "close": 56.16, "volume": 119868.0}, {"date": "2021-11-09", "close": 56.22, "volume": 224583.0}, {"date": "2021-11-10", "close": 55.7, "volume": 122165.0}, {"date": "2021-11-11", "close": 55.98, "volume": 113840.0}, {"date": "2021-11-12", "close": 56.33, "volume": 105789.0}, {"date": "2021-11-15", "close": 56.33, "volume": 87294.0}, {"date": "2021-11-16", "close": 56.63, "volume": 127917.0}, {"date": "2021-11-17", "close": 56.16, "volume": 144336.0}, {"date": "2021-11-18", "close": 55.99, "volume": 78951.0}, {"date": "2021-11-19", "close": 55.65, "volume": 82602.0}, {"date": "2021-11-22", "close": 55.6, "volume": 162385.0}, {"date": "2021-11-23", "close": 55.66, "volume": 141674.0}, {"date": "2021-11-24", "close": 55.71, "volume": 107728.0}, {"date": "2021-11-26", "close": 54.31, "volume": 122959.0}, {"date": "2021-11-29", "close": 54.66, "volume": 118818.0}, {"date": "2021-11-30", "close": 53.26, "volume": 204171.0}, {"date": "2021-12-01", "close": 52.38, "volume": 172146.0}, {"date": "2021-12-02", "close": 53.75, "volume": 423000.0}, {"date": "2021-12-03", "close": 53.16, "volume": 185446.0}, {"date": "2021-12-06", "close": 53.83, "volume": 110366.0}, {"date": "2021-12-07", "close": 54.93, "volume": 172686.0}, {"date": "2021-12-08", "close": 55.22, "volume": 256408.0}, {"date": "2021-12-09", "close": 54.52, "volume": 121167.0}, {"date": "2021-12-10", "close": 54.68, "volume": 78504.0}, {"date": "2021-12-13", "close": 54.21, "volume": 111313.0}, {"date": "2021-12-14", "close": 53.83, "volume": 114625.0}, {"date": "2021-12-15", "close": 54.47, "volume": 188264.0}, {"date": "2021-12-16", "close": 54.06, "volume": 98657.0}, {"date": "2021-12-17", "close": 53.78, "volume": 267365.0}, {"date": "2021-12-20", "close": 52.92, "volume": 223013.0}, {"date": "2021-12-21", "close": 54.19, "volume": 137027.0}, {"date": "2021-12-22", "close": 54.52, "volume": 139872.0}, {"date": "2021-12-23", "close": 54.97, "volume": 86279.0}, {"date": "2021-12-27", "close": 55.38, "volume": 125297.0}, {"date": "2021-12-28", "close": 55.43, "volume": 109415.0}, {"date": "2021-12-29", "close": 55.65, "volume": 132676.0}, {"date": "2021-12-30", "close": 55.49, "volume": 110872.0}, {"date": "2021-12-31", "close": 55.59, "volume": 84066.0}, {"date": "2022-01-03", "close": 55.41, "volume": 510990.0}, {"date": "2022-01-04", "close": 55.7, "volume": 133105.0}, {"date": "2022-01-05", "close": 54.49, "volume": 866245.0}, {"date": "2022-01-06", "close": 54.64, "volume": 195269.0}, {"date": "2022-01-07", "close": 54.3, "volume": 127387.0}, {"date": "2022-01-10", "close": 54.07, "volume": 168687.0}, {"date": "2022-01-11", "close": 54.64, "volume": 186521.0}, {"date": "2022-01-12", "close": 54.67, "volume": 172747.0}, {"date": "2022-01-13", "close": 54.22, "volume": 138133.0}, {"date": "2022-01-14", "close": 54.07, "volume": 204698.0}, {"date": "2022-01-18", "close": 52.96, "volume": 169016.0}, {"date": "2022-01-19", "close": 52.35, "volume": 150647.0}, {"date": "2022-01-20", "close": 51.53, "volume": 232214.0}, {"date": "2022-01-21", "close": 50.68, "volume": 213629.0}, {"date": "2022-01-24", "close": 51.39, "volume": 543610.0}, {"date": "2022-01-25", "close": 50.58, "volume": 303902.0}, {"date": "2022-01-26", "close": 50.15, "volume": 246721.0}, {"date": "2022-01-27", "close": 49.61, "volume": 303258.0}, {"date": "2022-01-28", "close": 50.59, "volume": 247996.0}, {"date": "2022-01-31", "close": 51.73, "volume": 173771.0}, {"date": "2022-02-01", "close": 52.25, "volume": 232873.0}, {"date": "2022-02-02", "close": 52.47, "volume": 520424.0}, {"date": "2022-02-03", "close": 51.57, "volume": 498782.0}, {"date": "2022-02-04", "close": 51.64, "volume": 428288.0}, {"date": "2022-02-07", "close": 51.73, "volume": 141716.0}, {"date": "2022-02-08", "close": 52.4, "volume": 302602.0}, {"date": "2022-02-09", "close": 53.42, "volume": 174789.0}, {"date": "2022-02-10", "close": 52.59, "volume": 335950.0}, {"date": "2022-02-11", "close": 51.82, "volume": 238566.0}, {"date": "2022-02-14", "close": 51.44, "volume": 187710.0}, {"date": "2022-02-15", "close": 52.43, "volume": 218375.0}, {"date": "2022-02-16", "close": 52.62, "volume": 155450.0}, {"date": "2022-02-17", "close": 51.5, "volume": 132694.0}, {"date": "2022-02-18", "close": 51.24, "volume": 141667.0}, {"date": "2022-02-22", "close": 50.56, "volume": 161230.0}, {"date": "2022-02-23", "close": 49.64, "volume": 259048.0}, {"date": "2022-02-24", "close": 50.41, "volume": 360282.0}, {"date": "2022-02-25", "close": 51.82, "volume": 115865.0}, {"date": "2022-02-28", "close": 51.71, "volume": 145634.0}, {"date": "2022-03-01", "close": 50.7, "volume": 712055.0}, {"date": "2022-03-02", "close": 51.91, "volume": 320779.0}, {"date": "2022-03-03", "close": 51.59, "volume": 169080.0}, {"date": "2022-03-04", "close": 51.01, "volume": 141575.0}, {"date": "2022-03-07", "close": 49.29, "volume": 237650.0}, {"date": "2022-03-08", "close": 49.18, "volume": 358575.0}, {"date": "2022-03-09", "close": 50.39, "volume": 274636.0}, {"date": "2022-03-10", "close": 50.34, "volume": 218309.0}, {"date": "2022-03-11", "close": 49.74, "volume": 104045.0}, {"date": "2022-03-14", "close": 49.3, "volume": 137235.0}, {"date": "2022-03-15", "close": 50.15, "volume": 193999.0}, {"date": "2022-03-16", "close": 51.41, "volume": 177222.0}, {"date": "2022-03-17", "close": 52.06, "volume": 517429.0}, {"date": "2022-03-18", "close": 52.54, "volume": 244959.0}, {"date": "2022-03-21", "close": 52.48, "volume": 228035.0}, {"date": "2022-03-22", "close": 52.81, "volume": 165663.0}, {"date": "2022-03-23", "close": 52.08, "volume": 172341.0}, {"date": "2022-03-24", "close": 52.61, "volume": 173560.0}, {"date": "2022-03-25", "close": 52.88, "volume": 128360.0}, {"date": "2022-03-28", "close": 52.96, "volume": 128532.0}, {"date": "2022-03-29", "close": 53.87, "volume": 158385.0}, {"date": "2022-03-30", "close": 53.26, "volume": 187916.0}, {"date": "2022-03-31", "close": 52.55, "volume": 209860.0}, {"date": "2022-04-01", "close": 52.73, "volume": 266394.0}, {"date": "2022-04-04", "close": 52.79, "volume": 207490.0}, {"date": "2022-04-05", "close": 52.06, "volume": 377127.0}, {"date": "2022-04-06", "close": 51.57, "volume": 150784.0}, {"date": "2022-04-07", "close": 51.69, "volume": 264743.0}, {"date": "2022-04-08", "close": 51.75, "volume": 173018.0}, {"date": "2022-04-11", "close": 51.4, "volume": 130330.0}, {"date": "2022-04-12", "close": 51.24, "volume": 136159.0}, {"date": "2022-04-13", "close": 51.98, "volume": 175983.0}, {"date": "2022-04-14", "close": 51.56, "volume": 173449.0}, {"date": "2022-04-18", "close": 51.36, "volume": 145702.0}, {"date": "2022-04-19", "close": 52.4, "volume": 187873.0}, {"date": "2022-04-20", "close": 52.78, "volume": 161015.0}, {"date": "2022-04-21", "close": 51.87, "volume": 174884.0}, {"date": "2022-04-22", "close": 50.4, "volume": 128764.0}, {"date": "2022-04-25", "close": 50.62, "volume": 312467.0}, {"date": "2022-04-26", "close": 49.33, "volume": 305500.0}, {"date": "2022-04-27", "close": 49.39, "volume": 150477.0}, {"date": "2022-04-28", "close": 50.22, "volume": 159813.0}, {"date": "2022-04-29", "close": 48.75, "volume": 159109.0}, {"date": "2022-05-02", "close": 49.01, "volume": 216201.0}, {"date": "2022-05-03", "close": 49.52, "volume": 788294.0}, {"date": "2022-05-04", "close": 50.94, "volume": 390176.0}, {"date": "2022-05-05", "close": 49.15, "volume": 309409.0}, {"date": "2022-05-06", "close": 48.61, "volume": 344763.0}, {"date": "2022-05-09", "close": 46.88, "volume": 217397.0}, {"date": "2022-05-10", "close": 46.8, "volume": 296476.0}, {"date": "2022-05-11", "close": 46.07, "volume": 204277.0}, {"date": "2022-05-12", "close": 46.36, "volume": 215793.0}, {"date": "2022-05-13", "close": 47.64, "volume": 203226.0}, {"date": "2022-05-16", "close": 47.38, "volume": 151444.0}, {"date": "2022-05-17", "close": 48.5, "volume": 139906.0}, {"date": "2022-05-18", "close": 46.59, "volume": 162141.0}, {"date": "2022-05-19", "close": 46.66, "volume": 320385.0}, {"date": "2022-05-20", "close": 46.61, "volume": 249951.0}, {"date": "2022-05-23", "close": 47.15, "volume": 268276.0}, {"date": "2022-05-24", "close": 46.63, "volume": 198210.0}, {"date": "2022-05-25", "close": 47.36, "volume": 173028.0}, {"date": "2022-05-26", "close": 48.56, "volume": 213232.0}, {"date": "2022-05-27", "close": 49.76, "volume": 112887.0}, {"date": "2022-05-31", "close": 49.11, "volume": 252486.0}, {"date": "2022-06-01", "close": 48.73, "volume": 197019.0}, {"date": "2022-06-02", "close": 49.75, "volume": 215041.0}, {"date": "2022-06-03", "close": 49.16, "volume": 186951.0}, {"date": "2022-06-06", "close": 49.41, "volume": 163853.0}, {"date": "2022-06-07", "close": 49.95, "volume": 189425.0}, {"date": "2022-06-08", "close": 49.13, "volume": 388669.0}, {"date": "2022-06-09", "close": 48.06, "volume": 166417.0}, {"date": "2022-06-10", "close": 46.69, "volume": 188594.0}, {"date": "2022-06-13", "close": 44.6, "volume": 269819.0}, {"date": "2022-06-14", "close": 44.4, "volume": 303000.0}, {"date": "2022-06-15", "close": 44.89, "volume": 288434.0}, {"date": "2022-06-16", "close": 42.94, "volume": 414259.0}, {"date": "2022-06-17", "close": 43.18, "volume": 209045.0}, {"date": "2022-06-21", "close": 43.9, "volume": 278376.0}, {"date": "2022-06-22", "close": 43.79, "volume": 236562.0}, {"date": "2022-06-23", "close": 44.1, "volume": 199262.0}, {"date": "2022-06-24", "close": 45.63, "volume": 125167.0}, {"date": "2022-06-27", "close": 45.52, "volume": 110940.0}, {"date": "2022-06-28", "close": 44.87, "volume": 207267.0}, {"date": "2022-06-29", "close": 44.5, "volume": 214683.0}, {"date": "2022-06-30", "close": 44.18, "volume": 268684.0}, {"date": "2022-07-01", "close": 44.72, "volume": 199995.0}, {"date": "2022-07-05", "close": 44.61, "volume": 137040.0}, {"date": "2022-07-06", "close": 44.55, "volume": 171213.0}, {"date": "2022-07-07", "close": 45.38, "volume": 258626.0}, {"date": "2022-07-08", "close": 45.21, "volume": 126902.0}, {"date": "2022-07-11", "close": 44.73, "volume": 155637.0}, {"date": "2022-07-12", "close": 44.52, "volume": 113608.0}, {"date": "2022-07-13", "close": 44.34, "volume": 276677.0}, {"date": "2022-07-14", "close": 43.87, "volume": 206105.0}, {"date": "2022-07-15", "close": 44.73, "volume": 156868.0}, {"date": "2022-07-18", "close": 44.6, "volume": 165180.0}, {"date": "2022-07-19", "close": 46.01, "volume": 200009.0}, {"date": "2022-07-20", "close": 46.47, "volume": 144072.0}, {"date": "2022-07-21", "close": 46.86, "volume": 139637.0}, {"date": "2022-07-22", "close": 46.41, "volume": 78445.0}, {"date": "2022-07-25", "close": 46.58, "volume": 110829.0}, {"date": "2022-07-26", "close": 46.23, "volume": 168136.0}, {"date": "2022-07-27", "close": 47.15, "volume": 129163.0}, {"date": "2022-07-28", "close": 47.94, "volume": 124843.0}, {"date": "2022-07-29", "close": 48.53, "volume": 238392.0}, {"date": "2022-08-01", "close": 48.41, "volume": 215450.0}, {"date": "2022-08-02", "close": 48.03, "volume": 182911.0}, {"date": "2022-08-03", "close": 48.4, "volume": 173220.0}, {"date": "2022-08-04", "close": 48.21, "volume": 186059.0}, {"date": "2022-08-05", "close": 48.39, "volume": 213072.0}, {"date": "2022-08-08", "close": 48.69, "volume": 242042.0}, {"date": "2022-08-09", "close": 48.32, "volume": 277859.0}, {"date": "2022-08-10", "close": 49.52, "volume": 382554.0}, {"date": "2022-08-11", "close": 49.79, "volume": 168652.0}, {"date": "2022-08-12", "close": 50.56, "volume": 106222.0}, {"date": "2022-08-15", "close": 50.54, "volume": 569005.0}, {"date": "2022-08-16", "close": 50.76, "volume": 223653.0}, {"date": "2022-08-17", "close": 50.23, "volume": 623237.0}, {"date": "2022-08-18", "close": 50.53, "volume": 223350.0}, {"date": "2022-08-19", "close": 49.8, "volume": 148120.0}, {"date": "2022-08-22", "close": 48.77, "volume": 181661.0}, {"date": "2022-08-23", "close": 48.8, "volume": 214166.0}, {"date": "2022-08-24", "close": 49.09, "volume": 134179.0}, {"date": "2022-08-25", "close": 49.81, "volume": 129799.0}, {"date": "2022-08-26", "close": 48.28, "volume": 145257.0}, {"date": "2022-08-29", "close": 47.98, "volume": 161385.0}, {"date": "2022-08-30", "close": 47.36, "volume": 135114.0}, {"date": "2022-08-31", "close": 47.04, "volume": 131396.0}, {"date": "2022-09-01", "close": 46.86, "volume": 355698.0}, {"date": "2022-09-02", "close": 46.61, "volume": 187794.0}, {"date": "2022-09-06", "close": 46.4, "volume": 231780.0}, {"date": "2022-09-07", "close": 47.42, "volume": 436942.0}, {"date": "2022-09-08", "close": 47.87, "volume": 213648.0}, {"date": "2022-09-09", "close": 48.64, "volume": 122037.0}, {"date": "2022-09-12", "close": 49.01, "volume": 132992.0}, {"date": "2022-09-13", "close": 47.15, "volume": 141239.0}, {"date": "2022-09-14", "close": 47.14, "volume": 181747.0}, {"date": "2022-09-15", "close": 46.76, "volume": 111609.0}, {"date": "2022-09-16", "close": 46.09, "volume": 111794.0}, {"date": "2022-09-19", "close": 46.56, "volume": 99004.0}, {"date": "2022-09-20", "close": 45.79, "volume": 381483.0}, {"date": "2022-09-21", "close": 45.13, "volume": 158112.0}, {"date": "2022-09-22", "close": 44.21, "volume": 121050.0}, {"date": "2022-09-23", "close": 43.36, "volume": 262001.0}, {"date": "2022-09-26", "close": 42.7, "volume": 175404.0}, {"date": "2022-09-27", "close": 42.68, "volume": 232646.0}, {"date": "2022-09-28", "close": 43.77, "volume": 179088.0}, {"date": "2022-09-29", "close": 42.89, "volume": 202072.0}, {"date": "2022-09-30", "close": 42.6, "volume": 215756.0}, {"date": "2022-10-03", "close": 43.85, "volume": 195341.0}, {"date": "2022-10-04", "close": 45.47, "volume": 663542.0}, {"date": "2022-10-05", "close": 45.33, "volume": 283794.0}, {"date": "2022-10-06", "close": 44.92, "volume": 375556.0}, {"date": "2022-10-07", "close": 43.76, "volume": 210971.0}, {"date": "2022-10-10", "close": 43.52, "volume": 158137.0}, {"date": "2022-10-11", "close": 43.41, "volume": 150206.0}, {"date": "2022-10-12", "close": 43.11, "volume": 170785.0}, {"date": "2022-10-13", "close": 44.08, "volume": 197607.0}, {"date": "2022-10-14", "close": 42.94, "volume": 140601.0}, {"date": "2022-10-17", "close": 43.96, "volume": 288026.0}, {"date": "2022-10-18", "close": 44.62, "volume": 186004.0}, {"date": "2022-10-19", "close": 43.86, "volume": 247725.0}, {"date": "2022-10-20", "close": 43.28, "volume": 313286.0}, {"date": "2022-10-21", "close": 44.25, "volume": 192040.0}, {"date": "2022-10-24", "close": 44.62, "volume": 278345.0}, {"date": "2022-10-25", "close": 45.59, "volume": 131997.0}, {"date": "2022-10-26", "close": 45.68, "volume": 138954.0}, {"date": "2022-10-27", "close": 45.73, "volume": 261863.0}, {"date": "2022-10-28", "close": 46.6, "volume": 228716.0}, {"date": "2022-10-31", "close": 46.45, "volume": 194990.0}, {"date": "2022-11-01", "close": 46.67, "volume": 306063.0}, {"date": "2022-11-02", "close": 45.38, "volume": 300381.0}, {"date": "2022-11-03", "close": 45.2, "volume": 192957.0}, {"date": "2022-11-04", "close": 45.89, "volume": 193620.0}, {"date": "2022-11-07", "close": 46.23, "volume": 435153.0}, {"date": "2022-11-08", "close": 46.47, "volume": 378028.0}, {"date": "2022-11-09", "close": 45.49, "volume": 324023.0}, {"date": "2022-11-10", "close": 48.08, "volume": 257684.0}, {"date": "2022-11-11", "close": 48.49, "volume": 253504.0}, {"date": "2022-11-14", "close": 47.94, "volume": 293493.0}, {"date": "2022-11-15", "close": 48.52, "volume": 201689.0}, {"date": "2022-11-16", "close": 47.85, "volume": 348156.0}, {"date": "2022-11-17", "close": 47.45, "volume": 470657.0}, {"date": "2022-11-18", "close": 47.83, "volume": 407129.0}, {"date": "2022-11-21", "close": 47.79, "volume": 343883.0}, {"date": "2022-11-22", "close": 48.52, "volume": 201348.0}, {"date": "2022-11-23", "close": 48.65, "volume": 190962.0}, {"date": "2022-11-25", "close": 48.78, "volume": 40663.0}, {"date": "2022-11-28", "close": 47.94, "volume": 145974.0}, {"date": "2022-11-29", "close": 48.11, "volume": 267085.0}, {"date": "2022-11-30", "close": 49.33, "volume": 255377.0}, {"date": "2022-12-01", "close": 49.41, "volume": 535629.0}, {"date": "2022-12-02", "close": 49.37, "volume": 359227.0}, {"date": "2022-12-05", "close": 48.25, "volume": 237259.0}, {"date": "2022-12-06", "close": 47.69, "volume": 350448.0}, {"date": "2022-12-07", "close": 47.65, "volume": 165756.0}, {"date": "2022-12-08", "close": 47.97, "volume": 381970.0}, {"date": "2022-12-09", "close": 47.59, "volume": 191333.0}, {"date": "2022-12-12", "close": 48.26, "volume": 191663.0}, {"date": "2022-12-13", "close": 48.66, "volume": 203303.0}, {"date": "2022-12-14", "close": 48.36, "volume": 189590.0}, {"date": "2022-12-15", "close": 47.25, "volume": 168693.0}, {"date": "2022-12-16", "close": 46.73, "volume": 297698.0}, {"date": "2022-12-19", "close": 46.25, "volume": 318572.0}, {"date": "2022-12-20", "close": 46.38, "volume": 223170.0}, {"date": "2022-12-21", "close": 47.15, "volume": 375675.0}, {"date": "2022-12-22", "close": 46.62, "volume": 368080.0}, {"date": "2022-12-23", "close": 46.94, "volume": 405555.0}, {"date": "2022-12-27", "close": 46.61, "volume": 147064.0}, {"date": "2022-12-28", "close": 45.88, "volume": 286217.0}, {"date": "2022-12-29", "close": 46.75, "volume": 244325.0}, {"date": "2022-12-30", "close": 46.54, "volume": 264898.0}, {"date": "2023-01-03", "close": 46.34, "volume": 282630.0}, {"date": "2023-01-04", "close": 47.01, "volume": 142897.0}, {"date": "2023-01-05", "close": 46.56, "volume": 233681.0}, {"date": "2023-01-06", "close": 47.67, "volume": 308508.0}, {"date": "2023-01-09", "close": 47.76, "volume": 202856.0}, {"date": "2023-01-10", "close": 48.15, "volume": 190902.0}, {"date": "2023-01-11", "close": 48.78, "volume": 288261.0}, {"date": "2023-01-12", "close": 49.04, "volume": 254532.0}, {"date": "2023-01-13", "close": 49.14, "volume": 126843.0}, {"date": "2023-01-17", "close": 49.09, "volume": 496664.0}, {"date": "2023-01-18", "close": 48.47, "volume": 434828.0}, {"date": "2023-01-19", "close": 47.89, "volume": 204916.0}, {"date": "2023-01-20", "close": 48.75, "volume": 246896.0}, {"date": "2023-01-23", "close": 49.44, "volume": 186747.0}, {"date": "2023-01-24", "close": 49.24, "volume": 275636.0}, {"date": "2023-01-25", "close": 49.38, "volume": 237894.0}, {"date": "2023-01-26", "close": 49.88, "volume": 223034.0}, {"date": "2023-01-27", "close": 49.97, "volume": 353959.0}, {"date": "2023-01-30", "close": 49.42, "volume": 215882.0}, {"date": "2023-01-31", "close": 50.48, "volume": 163365.0}, {"date": "2023-02-01", "close": 51.14, "volume": 247116.0}, {"date": "2023-02-02", "close": 51.69, "volume": 308030.0}, {"date": "2023-02-03", "close": 51.19, "volume": 396316.0}, {"date": "2023-02-06", "close": 50.7, "volume": 331731.0}, {"date": "2023-02-07", "close": 51.19, "volume": 159988.0}, {"date": "2023-02-08", "close": 50.66, "volume": 243103.0}, {"date": "2023-02-09", "close": 50.14, "volume": 220626.0}, {"date": "2023-02-10", "close": 50.25, "volume": 184064.0}, {"date": "2023-02-13", "close": 50.82, "volume": 98913.0}, {"date": "2023-02-14", "close": 50.75, "volume": 193203.0}, {"date": "2023-02-15", "close": 51.05, "volume": 340925.0}, {"date": "2023-02-16", "close": 50.59, "volume": 152004.0}, {"date": "2023-02-17", "close": 50.47, "volume": 137460.0}, {"date": "2023-02-21", "close": 49.27, "volume": 161528.0}, {"date": "2023-02-22", "close": 49.27, "volume": 265005.0}, {"date": "2023-02-23", "close": 49.51, "volume": 146376.0}, {"date": "2023-02-24", "close": 49.16, "volume": 120808.0}, {"date": "2023-02-27", "close": 49.23, "volume": 246748.0}, {"date": "2023-02-28", "close": 49.12, "volume": 164764.0}, {"date": "2023-03-01", "close": 49.16, "volume": 319435.0}, {"date": "2023-03-02", "close": 49.48, "volume": 501520.0}, {"date": "2023-03-03", "close": 50.11, "volume": 554175.0}, {"date": "2023-03-06", "close": 49.68, "volume": 172442.0}, {"date": "2023-03-07", "close": 49.03, "volume": 298023.0}, {"date": "2023-03-08", "close": 49.11, "volume": 185720.0}, {"date": "2023-03-09", "close": 47.94, "volume": 140414.0}, {"date": "2023-03-10", "close": 46.66, "volume": 587286.0}, {"date": "2023-03-13", "close": 45.86, "volume": 174636.0}, {"date": "2023-03-14", "close": 46.56, "volume": 252824.0}, {"date": "2023-03-15", "close": 45.6, "volume": 204707.0}, {"date": "2023-03-16", "close": 46.25, "volume": 221186.0}, {"date": "2023-03-17", "close": 45.23, "volume": 161143.0}, {"date": "2023-03-20", "close": 45.96, "volume": 142821.0}, {"date": "2023-03-21", "close": 46.75, "volume": 143438.0}, {"date": "2023-03-22", "close": 45.59, "volume": 266413.0}, {"date": "2023-03-23", "close": 45.42, "volume": 182854.0}, {"date": "2023-03-24", "close": 45.76, "volume": 276285.0}, {"date": "2023-03-27", "close": 46.15, "volume": 159169.0}, {"date": "2023-03-28", "close": 46.26, "volume": 162310.0}, {"date": "2023-03-29", "close": 46.93, "volume": 158523.0}, {"date": "2023-03-30", "close": 47.12, "volume": 163322.0}, {"date": "2023-03-31", "close": 47.88, "volume": 166174.0}, {"date": "2023-04-03", "close": 47.86, "volume": 259002.0}, {"date": "2023-04-04", "close": 47.14, "volume": 324044.0}, {"date": "2023-04-05", "close": 46.92, "volume": 302857.0}, {"date": "2023-04-06", "close": 46.88, "volume": 230680.0}, {"date": "2023-04-10", "close": 47.37, "volume": 181213.0}, {"date": "2023-04-11", "close": 47.76, "volume": 251945.0}, {"date": "2023-04-12", "close": 47.54, "volume": 215435.0}, {"date": "2023-04-13", "close": 47.87, "volume": 312677.0}, {"date": "2023-04-14", "close": 47.64, "volume": 203278.0}, {"date": "2023-04-17", "close": 47.94, "volume": 225845.0}, {"date": "2023-04-18", "close": 47.98, "volume": 218044.0}, {"date": "2023-04-19", "close": 47.96, "volume": 262698.0}, {"date": "2023-04-20", "close": 47.76, "volume": 187025.0}, {"date": "2023-04-21", "close": 47.7, "volume": 169487.0}, {"date": "2023-04-24", "close": 47.79, "volume": 198409.0}, {"date": "2023-04-25", "close": 46.82, "volume": 247289.0}, {"date": "2023-04-26", "close": 46.34, "volume": 363028.0}, {"date": "2023-04-27", "close": 47.07, "volume": 140675.0}, {"date": "2023-04-28", "close": 47.55, "volume": 265116.0}, {"date": "2023-05-01", "close": 47.57, "volume": 291130.0}, {"date": "2023-05-02", "close": 46.8, "volume": 683625.0}, {"date": "2023-05-03", "close": 46.68, "volume": 425930.0}, {"date": "2023-05-04", "close": 46.08, "volume": 319111.0}, {"date": "2023-05-05", "close": 46.95, "volume": 201112.0}, {"date": "2023-05-08", "close": 46.86, "volume": 377848.0}, {"date": "2023-05-09", "close": 46.67, "volume": 300960.0}, {"date": "2023-05-10", "close": 46.68, "volume": 198116.0}, {"date": "2023-05-11", "close": 46.49, "volume": 259756.0}, {"date": "2023-05-12", "close": 46.56, "volume": 127429.0}, {"date": "2023-05-15", "close": 46.91, "volume": 216323.0}, {"date": "2023-05-16", "close": 46.16, "volume": 267326.0}, {"date": "2023-05-17", "close": 46.81, "volume": 221543.0}, {"date": "2023-05-18", "close": 47.25, "volume": 310011.0}, {"date": "2023-05-19", "close": 47.01, "volume": 270917.0}, {"date": "2023-05-22", "close": 47.2, "volume": 195457.0}, {"date": "2023-05-23", "close": 46.69, "volume": 213923.0}, {"date": "2023-05-24", "close": 46.22, "volume": 178697.0}, {"date": "2023-05-25", "close": 46.2, "volume": 195684.0}, {"date": "2023-05-26", "close": 46.58, "volume": 369180.0}, {"date": "2023-05-30", "close": 46.5, "volume": 202610.0}, {"date": "2023-05-31", "close": 45.9, "volume": 207649.0}, {"date": "2023-06-01", "close": 46.32, "volume": 264185.0}, {"date": "2023-06-02", "close": 47.54, "volume": 264403.0}, {"date": "2023-06-05", "close": 47.24, "volume": 251559.0}, {"date": "2023-06-06", "close": 47.82, "volume": 194184.0}, {"date": "2023-06-07", "close": 48.34, "volume": 241207.0}, {"date": "2023-06-08", "close": 48.24, "volume": 185728.0}, {"date": "2023-06-09", "close": 48.06, "volume": 223609.0}, {"date": "2023-06-12", "close": 48.34, "volume": 211368.0}, {"date": "2023-06-13", "close": 48.91, "volume": 179242.0}, {"date": "2023-06-14", "close": 48.72, "volume": 180719.0}, {"date": "2023-06-15", "close": 49.27, "volume": 159372.0}, {"date": "2023-06-16", "close": 49.2, "volume": 301877.0}, {"date": "2023-06-20", "close": 48.78, "volume": 236808.0}, {"date": "2023-06-21", "close": 48.76, "volume": 249890.0}, {"date": "2023-06-22", "close": 48.49, "volume": 188716.0}, {"date": "2023-06-23", "close": 48.02, "volume": 130131.0}, {"date": "2023-06-26", "close": 48.37, "volume": 118935.0}, {"date": "2023-06-27", "close": 48.88, "volume": 132627.0}, {"date": "2023-06-28", "close": 48.83, "volume": 245680.0}, {"date": "2023-06-29", "close": 49.28, "volume": 203285.0}, {"date": "2023-06-30", "close": 49.69, "volume": 153337.0}, {"date": "2023-07-03", "close": 49.83, "volume": 109442.0}, {"date": "2023-07-05", "close": 49.47, "volume": 247455.0}, {"date": "2023-07-06", "close": 49.01, "volume": 154623.0}, {"date": "2023-07-07", "close": 49.33, "volume": 96420.0}, {"date": "2023-07-10", "close": 49.87, "volume": 208673.0}, {"date": "2023-07-11", "close": 50.44, "volume": 171777.0}, {"date": "2023-07-12", "close": 50.75, "volume": 257960.0}, {"date": "2023-07-13", "close": 51.03, "volume": 226589.0}, {"date": "2023-07-14", "close": 50.61, "volume": 96883.0}, {"date": "2023-07-17", "close": 50.87, "volume": 107489.0}, {"date": "2023-07-18", "close": 51.24, "volume": 169894.0}, {"date": "2023-07-19", "close": 51.4, "volume": 150845.0}, {"date": "2023-07-20", "close": 51.19, "volume": 168739.0}, {"date": "2023-07-21", "close": 51.17, "volume": 153418.0}, {"date": "2023-07-24", "close": 51.19, "volume": 108555.0}, {"date": "2023-07-25", "close": 51.34, "volume": 230459.0}, {"date": "2023-07-26", "close": 51.44, "volume": 153391.0}, {"date": "2023-07-27", "close": 50.91, "volume": 169952.0}, {"date": "2023-07-28", "close": 51.23, "volume": 147274.0}, {"date": "2023-07-31", "close": 51.44, "volume": 224259.0}, {"date": "2023-08-01", "close": 51.28, "volume": 248660.0}, {"date": "2023-08-02", "close": 50.74, "volume": 533950.0}, {"date": "2023-08-03", "close": 50.51, "volume": 193426.0}, {"date": "2023-08-04", "close": 50.36, "volume": 400483.0}, {"date": "2023-08-07", "close": 50.76, "volume": 360931.0}, {"date": "2023-08-08", "close": 50.45, "volume": 172951.0}, {"date": "2023-08-09", "close": 50.29, "volume": 185475.0}, {"date": "2023-08-10", "close": 50.19, "volume": 163391.0}, {"date": "2023-08-11", "close": 50.21, "volume": 108641.0}, {"date": "2023-08-14", "close": 50.26, "volume": 190540.0}, {"date": "2023-08-15", "close": 49.61, "volume": 212887.0}, {"date": "2023-08-16", "close": 49.17, "volume": 200951.0}, {"date": "2023-08-17", "close": 48.62, "volume": 191439.0}, {"date": "2023-08-18", "close": 48.76, "volume": 197066.0}, {"date": "2023-08-21", "close": 48.75, "volume": 204402.0}, {"date": "2023-08-22", "close": 48.55, "volume": 157718.0}, {"date": "2023-08-23", "close": 49.03, "volume": 177840.0}, {"date": "2023-08-24", "close": 48.56, "volume": 189143.0}, {"date": "2023-08-25", "close": 48.76, "volume": 172147.0}, {"date": "2023-08-28", "close": 49.17, "volume": 177276.0}, {"date": "2023-08-29", "close": 49.81, "volume": 163631.0}, {"date": "2023-08-30", "close": 49.98, "volume": 219008.0}, {"date": "2023-08-31", "close": 49.92, "volume": 126734.0}, {"date": "2023-09-01", "close": 50.27, "volume": 403623.0}, {"date": "2023-09-05", "close": 49.42, "volume": 308178.0}, {"date": "2023-09-06", "close": 49.3, "volume": 328159.0}, {"date": "2023-09-07", "close": 48.96, "volume": 161430.0}, {"date": "2023-09-08", "close": 48.95, "volume": 109992.0}, {"date": "2023-09-11", "close": 48.98, "volume": 154044.0}, {"date": "2023-09-12", "close": 48.91, "volume": 339201.0}, {"date": "2023-09-13", "close": 48.62, "volume": 529804.0}, {"date": "2023-09-14", "close": 49.2, "volume": 224643.0}, {"date": "2023-09-15", "close": 48.77, "volume": 137977.0}, {"date": "2023-09-18", "close": 48.69, "volume": 195626.0}, {"date": "2023-09-19", "close": 48.6, "volume": 181887.0}, {"date": "2023-09-20", "close": 48.34, "volume": 200574.0}, {"date": "2023-09-21", "close": 47.46, "volume": 310467.0}, {"date": "2023-09-22", "close": 47.38, "volume": 217403.0}, {"date": "2023-09-25", "close": 47.58, "volume": 158745.0}, {"date": "2023-09-26", "close": 46.89, "volume": 227690.0}, {"date": "2023-09-27", "close": 47.05, "volume": 194185.0}, {"date": "2023-09-28", "close": 47.51, "volume": 157664.0}, {"date": "2023-09-29", "close": 47.32, "volume": 138202.0}, {"date": "2023-10-02", "close": 46.73, "volume": 304104.0}, {"date": "2023-10-03", "close": 46.06, "volume": 149536.0}, {"date": "2023-10-04", "close": 46.33, "volume": 519004.0}, {"date": "2023-10-05", "close": 46.21, "volume": 250281.0}, {"date": "2023-10-06", "close": 46.6, "volume": 145891.0}, {"date": "2023-10-09", "close": 46.98, "volume": 214298.0}, {"date": "2023-10-10", "close": 47.44, "volume": 202441.0}, {"date": "2023-10-11", "close": 47.59, "volume": 156082.0}, {"date": "2023-10-12", "close": 46.77, "volume": 202405.0}, {"date": "2023-10-13", "close": 46.58, "volume": 254006.0}, {"date": "2023-10-16", "close": 47.16, "volume": 163868.0}, {"date": "2023-10-17", "close": 47.6, "volume": 157371.0}, {"date": "2023-10-18", "close": 46.64, "volume": 425968.0}, {"date": "2023-10-19", "close": 45.96, "volume": 1461397.0}, {"date": "2023-10-20", "close": 45.35, "volume": 153043.0}, {"date": "2023-10-23", "close": 45.01, "volume": 269539.0}, {"date": "2023-10-24", "close": 45.25, "volume": 592902.0}, {"date": "2023-10-25", "close": 44.62, "volume": 244756.0}, {"date": "2023-10-26", "close": 44.72, "volume": 230008.0}, {"date": "2023-10-27", "close": 44.18, "volume": 273705.0}, {"date": "2023-10-30", "close": 44.5, "volume": 201029.0}, {"date": "2023-10-31", "close": 44.89, "volume": 298127.0}, {"date": "2023-11-01", "close": 45.09, "volume": 192588.0}, {"date": "2023-11-02", "close": 46.01, "volume": 365592.0}, {"date": "2023-11-03", "close": 46.91, "volume": 230180.0}, {"date": "2023-11-06", "close": 46.51, "volume": 164474.0}, {"date": "2023-11-07", "close": 46.46, "volume": 364984.0}, {"date": "2023-11-08", "close": 46.33, "volume": 244183.0}, {"date": "2023-11-09", "close": 45.91, "volume": 192508.0}, {"date": "2023-11-10", "close": 46.46, "volume": 246970.0}, {"date": "2023-11-13", "close": 46.36, "volume": 167264.0}, {"date": "2023-11-14", "close": 47.98, "volume": 227632.0}, {"date": "2023-11-15", "close": 48.18, "volume": 185471.0}, {"date": "2023-11-16", "close": 47.79, "volume": 235140.0}, {"date": "2023-11-17", "close": 48.15, "volume": 151971.0}, {"date": "2023-11-20", "close": 48.34, "volume": 177626.0}, {"date": "2023-11-21", "close": 48.19, "volume": 320549.0}, {"date": "2023-11-22", "close": 48.44, "volume": 426601.0}, {"date": "2023-11-24", "close": 48.58, "volume": 76237.0}, {"date": "2023-11-27", "close": 48.56, "volume": 222854.0}, {"date": "2023-11-28", "close": 48.38, "volume": 252471.0}, {"date": "2023-11-29", "close": 48.63, "volume": 196096.0}, {"date": "2023-11-30", "close": 49.01, "volume": 160002.0}, {"date": "2023-12-01", "close": 49.99, "volume": 375088.0}, {"date": "2023-12-04", "close": 50.1, "volume": 601111.0}, {"date": "2023-12-05", "close": 49.57, "volume": 637250.0}, {"date": "2023-12-06", "close": 49.56, "volume": 148025.0}, {"date": "2023-12-07", "close": 49.8, "volume": 210095.0}, {"date": "2023-12-08", "close": 50.02, "volume": 217374.0}, {"date": "2023-12-11", "close": 50.35, "volume": 193497.0}, {"date": "2023-12-12", "close": 50.4, "volume": 225006.0}, {"date": "2023-12-13", "close": 51.58, "volume": 188784.0}, {"date": "2023-12-14", "close": 52.66, "volume": 288050.0}, {"date": "2023-12-15", "close": 52.22, "volume": 227297.0}, {"date": "2023-12-18", "close": 52.31, "volume": 241390.0}, {"date": "2023-12-19", "close": 52.83, "volume": 186693.0}, {"date": "2023-12-20", "close": 51.96, "volume": 242725.0}, {"date": "2023-12-21", "close": 52.66, "volume": 247794.0}, {"date": "2023-12-22", "close": 52.87, "volume": 145570.0}, {"date": "2023-12-26", "close": 52.87, "volume": 611088.0}, {"date": "2023-12-27", "close": 52.95, "volume": 130980.0}, {"date": "2023-12-28", "close": 52.99, "volume": 457693.0}, {"date": "2023-12-29", "close": 52.66, "volume": 173100.0}, {"date": "2024-01-02", "close": 52.44, "volume": 366613.0}, {"date": "2024-01-03", "close": 51.46, "volume": 568794.0}, {"date": "2024-01-04", "close": 51.37, "volume": 231523.0}, {"date": "2024-01-05", "close": 51.57, "volume": 164715.0}, {"date": "2024-01-08", "close": 52.21, "volume": 227704.0}, {"date": "2024-01-09", "close": 51.91, "volume": 190136.0}, {"date": "2024-01-10", "close": 52.05, "volume": 216574.0}, {"date": "2024-01-11", "close": 51.93, "volume": 311021.0}, {"date": "2024-01-12", "close": 51.83, "volume": 199426.0}, {"date": "2024-01-16", "close": 51.45, "volume": 177792.0}, {"date": "2024-01-17", "close": 51.1, "volume": 162007.0}, {"date": "2024-01-18", "close": 51.44, "volume": 147959.0}, {"date": "2024-01-19", "close": 51.89, "volume": 171129.0}, {"date": "2024-01-22", "close": 52.34, "volume": 213147.0}, {"date": "2024-01-23", "close": 52.22, "volume": 263584.0}, {"date": "2024-01-24", "close": 51.9, "volume": 227786.0}, {"date": "2024-01-25", "close": 52.38, "volume": 823264.0}, {"date": "2024-01-26", "close": 52.42, "volume": 416287.0}, {"date": "2024-01-29", "close": 52.82, "volume": 169075.0}, {"date": "2024-01-30", "close": 52.84, "volume": 173025.0}, {"date": "2024-01-31", "close": 51.95, "volume": 458969.0}, {"date": "2024-02-01", "close": 52.63, "volume": 417127.0}, {"date": "2024-02-02", "close": 52.66, "volume": 280278.0}, {"date": "2024-02-05", "close": 52.09, "volume": 274964.0}, {"date": "2024-02-06", "close": 52.34, "volume": 708115.0}, {"date": "2024-02-07", "close": 52.55, "volume": 219511.0}, {"date": "2024-02-08", "close": 52.89, "volume": 223406.0}, {"date": "2024-02-09", "close": 53.17, "volume": 255956.0}, {"date": "2024-02-12", "close": 53.6, "volume": 173003.0}, {"date": "2024-02-13", "close": 52.5, "volume": 182861.0}, {"date": "2024-02-14", "close": 53.13, "volume": 820849.0}, {"date": "2024-02-15", "close": 53.85, "volume": 178599.0}, {"date": "2024-02-16", "close": 53.57, "volume": 166587.0}, {"date": "2024-02-20", "close": 53.28, "volume": 290257.0}, {"date": "2024-02-21", "close": 53.38, "volume": 260773.0}, {"date": "2024-02-22", "close": 54.03, "volume": 269621.0}, {"date": "2024-02-23", "close": 54.17, "volume": 119089.0}, {"date": "2024-02-26", "close": 54.05, "volume": 174999.0}, {"date": "2024-02-27", "close": 54.28, "volume": 214351.0}, {"date": "2024-02-28", "close": 54.34, "volume": 140862.0}, {"date": "2024-02-29", "close": 54.69, "volume": 456241.0}, {"date": "2024-03-01", "close": 55.07, "volume": 140467.0}, {"date": "2024-03-04", "close": 55.32, "volume": 142058.0}, {"date": "2024-03-05", "close": 55.01, "volume": 195060.0}, {"date": "2024-03-06", "close": 55.4, "volume": 263678.0}, {"date": "2024-03-07", "close": 55.92, "volume": 178612.0}, {"date": "2024-03-08", "close": 55.72, "volume": 155763.0}, {"date": "2024-03-11", "close": 55.58, "volume": 122323.0}, {"date": "2024-03-12", "close": 55.86, "volume": 149571.0}, {"date": "2024-03-13", "close": 55.93, "volume": 350657.0}, {"date": "2024-03-14", "close": 55.32, "volume": 183894.0}, {"date": "2024-03-15", "close": 55.28, "volume": 284098.0}, {"date": "2024-03-18", "close": 55.3, "volume": 116414.0}, {"date": "2024-03-19", "close": 55.72, "volume": 155004.0}, {"date": "2024-03-20", "close": 56.33, "volume": 141395.0}, {"date": "2024-03-21", "close": 56.84, "volume": 148427.0}, {"date": "2024-03-22", "close": 56.46, "volume": 157144.0}, {"date": "2024-03-25", "close": 56.4, "volume": 162519.0}, {"date": "2024-03-26", "close": 56.35, "volume": 211910.0}, {"date": "2024-03-27", "close": 57.25, "volume": 168524.0}, {"date": "2024-03-28", "close": 57.38, "volume": 169209.0}, {"date": "2024-04-01", "close": 57.04, "volume": 220092.0}, {"date": "2024-04-02", "close": 56.42, "volume": 159637.0}, {"date": "2024-04-03", "close": 56.59, "volume": 164387.0}, {"date": "2024-04-04", "close": 56.0, "volume": 211636.0}, {"date": "2024-04-05", "close": 56.4, "volume": 208131.0}, {"date": "2024-04-08", "close": 56.62, "volume": 139732.0}, {"date": "2024-04-09", "close": 56.71, "volume": 165228.0}, {"date": "2024-04-10", "close": 55.68, "volume": 184906.0}, {"date": "2024-04-11", "close": 55.63, "volume": 160442.0}, {"date": "2024-04-12", "close": 54.76, "volume": 109555.0}, {"date": "2024-04-15", "close": 54.16, "volume": 181713.0}, {"date": "2024-04-16", "close": 53.82, "volume": 159343.0}, {"date": "2024-04-17", "close": 53.54, "volume": 180791.0}, {"date": "2024-04-18", "close": 53.47, "volume": 131252.0}, {"date": "2024-04-19", "close": 53.58, "volume": 106732.0}, {"date": "2024-04-22", "close": 53.96, "volume": 148745.0}, {"date": "2024-04-23", "close": 54.65, "volume": 132446.0}, {"date": "2024-04-24", "close": 54.69, "volume": 315507.0}, {"date": "2024-04-25", "close": 54.54, "volume": 123049.0}, {"date": "2024-04-26", "close": 54.7, "volume": 136475.0}, {"date": "2024-04-29", "close": 55.08, "volume": 106516.0}, {"date": "2024-04-30", "close": 54.12, "volume": 132499.0}, {"date": "2024-05-01", "close": 54.07, "volume": 117705.0}, {"date": "2024-05-02", "close": 54.58, "volume": 128798.0}, {"date": "2024-05-03", "close": 54.92, "volume": 151839.0}, {"date": "2024-05-06", "close": 55.64, "volume": 116144.0}, {"date": "2024-05-07", "close": 55.67, "volume": 133507.0}, {"date": "2024-05-08", "close": 55.61, "volume": 274862.0}, {"date": "2024-05-09", "close": 56.1, "volume": 119413.0}, {"date": "2024-05-10", "close": 56.14, "volume": 88770.0}, {"date": "2024-05-13", "close": 56.06, "volume": 109708.0}, {"date": "2024-05-14", "close": 56.33, "volume": 137842.0}, {"date": "2024-05-15", "close": 56.9, "volume": 129735.0}, {"date": "2024-05-16", "close": 56.55, "volume": 93494.0}, {"date": "2024-05-17", "close": 56.63, "volume": 81456.0}, {"date": "2024-05-20", "close": 56.69, "volume": 134867.0}, {"date": "2024-05-21", "close": 56.53, "volume": 120698.0}, {"date": "2024-05-22", "close": 56.22, "volume": 93561.0}, {"date": "2024-05-23", "close": 55.57, "volume": 93329.0}, {"date": "2024-05-24", "close": 56.06, "volume": 92222.0}, {"date": "2024-05-28", "close": 55.64, "volume": 129806.0}, {"date": "2024-05-29", "close": 54.97, "volume": 142710.0}, {"date": "2024-05-30", "close": 55.3, "volume": 106356.0}, {"date": "2024-05-31", "close": 55.99, "volume": 135631.0}, {"date": "2024-06-03", "close": 55.45, "volume": 168407.0}, {"date": "2024-06-04", "close": 55.02, "volume": 159574.0}, {"date": "2024-06-05", "close": 55.54, "volume": 181900.0}, {"date": "2024-06-06", "close": 55.28, "volume": 215800.0}, {"date": "2024-06-07", "close": 54.97, "volume": 148194.0}, {"date": "2024-06-10", "close": 55.27, "volume": 222550.0}, {"date": "2024-06-11", "close": 55.01, "volume": 129710.0}, {"date": "2024-06-12", "close": 55.61, "volume": 113800.0}, {"date": "2024-06-13", "close": 55.34, "volume": 108974.0}, {"date": "2024-06-14", "close": 54.75, "volume": 209472.0}, {"date": "2024-06-17", "close": 55.15, "volume": 101257.0}, {"date": "2024-06-18", "close": 55.37, "volume": 209192.0}, {"date": "2024-06-20", "close": 55.21, "volume": 142458.0}, {"date": "2024-06-21", "close": 55.4, "volume": 121670.0}, {"date": "2024-06-24", "close": 55.69, "volume": 152410.0}, {"date": "2024-06-25", "close": 55.28, "volume": 144291.0}, {"date": "2024-06-26", "close": 54.84, "volume": 247705.0}, {"date": "2024-06-27", "close": 54.95, "volume": 171660.0}, {"date": "2024-06-28", "close": 55.04, "volume": 190981.0}, {"date": "2024-07-01", "close": 54.49, "volume": 292365.0}, {"date": "2024-07-02", "close": 54.73, "volume": 263999.0}, {"date": "2024-07-03", "close": 54.8, "volume": 127514.0}, {"date": "2024-07-05", "close": 54.56, "volume": 217225.0}, {"date": "2024-07-08", "close": 54.78, "volume": 184283.0}, {"date": "2024-07-09", "close": 54.54, "volume": 1248359.0}, {"date": "2024-07-10", "close": 55.1, "volume": 194616.0}, {"date": "2024-07-11", "close": 56.1, "volume": 138142.0}, {"date": "2024-07-12", "close": 56.64, "volume": 111461.0}, {"date": "2024-07-15", "close": 56.74, "volume": 115369.0}, {"date": "2024-07-16", "close": 58.04, "volume": 231900.0}, {"date": "2024-07-17", "close": 57.34, "volume": 232367.0}, {"date": "2024-07-18", "close": 56.89, "volume": 357423.0}, {"date": "2024-07-19", "close": 56.43, "volume": 130073.0}, {"date": "2024-07-22", "close": 57.13, "volume": 120772.0}, {"date": "2024-07-23", "close": 57.11, "volume": 155380.0}, {"date": "2024-07-24", "close": 56.09, "volume": 166733.0}, {"date": "2024-07-25", "close": 56.49, "volume": 119887.0}, {"date": "2024-07-26", "close": 57.49, "volume": 137500.0}, {"date": "2024-07-29", "close": 57.51, "volume": 145945.0}, {"date": "2024-07-30", "close": 57.64, "volume": 164118.0}, {"date": "2024-07-31", "close": 58.03, "volume": 124275.0}, {"date": "2024-08-01", "close": 57.05, "volume": 178723.0}, {"date": "2024-08-02", "close": 55.68, "volume": 132884.0}, {"date": "2024-08-05", "close": 54.25, "volume": 325452.0}, {"date": "2024-08-06", "close": 54.75, "volume": 212776.0}, {"date": "2024-08-07", "close": 54.31, "volume": 146312.0}, {"date": "2024-08-08", "close": 55.48, "volume": 126475.0}, {"date": "2024-08-09", "close": 55.59, "volume": 175119.0}, {"date": "2024-08-12", "close": 55.38, "volume": 83031.0}, {"date": "2024-08-13", "close": 56.08, "volume": 99587.0}, {"date": "2024-08-14", "close": 56.13, "volume": 109020.0}, {"date": "2024-08-15", "close": 57.01, "volume": 135888.0}, {"date": "2024-08-16", "close": 57.1, "volume": 145056.0}, {"date": "2024-08-19", "close": 57.62, "volume": 217290.0}, {"date": "2024-08-20", "close": 57.23, "volume": 102024.0}, {"date": "2024-08-21", "close": 57.82, "volume": 96696.0}, {"date": "2024-08-22", "close": 57.66, "volume": 118782.0}, {"date": "2024-08-23", "close": 58.69, "volume": 173787.0}, {"date": "2024-08-26", "close": 58.51, "volume": 111940.0}, {"date": "2024-08-27", "close": 58.45, "volume": 93619.0}, {"date": "2024-08-28", "close": 58.24, "volume": 98424.0}, {"date": "2024-08-29", "close": 58.48, "volume": 115586.0}, {"date": "2024-08-30", "close": 58.88, "volume": 126042.0}, {"date": "2024-09-03", "close": 57.75, "volume": 202512.0}, {"date": "2024-09-04", "close": 57.58, "volume": 213671.0}, {"date": "2024-09-05", "close": 57.24, "volume": 108296.0}, {"date": "2024-09-06", "close": 56.5, "volume": 103083.0}, {"date": "2024-09-09", "close": 56.89, "volume": 95436.0}, {"date": "2024-09-10", "close": 56.81, "volume": 133110.0}, {"date": "2024-09-11", "close": 57.08, "volume": 107246.0}, {"date": "2024-09-12", "close": 57.5, "volume": 84767.0}, {"date": "2024-09-13", "close": 58.21, "volume": 86351.0}, {"date": "2024-09-16", "close": 58.68, "volume": 125282.0}, {"date": "2024-09-17", "close": 58.94, "volume": 215721.0}, {"date": "2024-09-18", "close": 58.86, "volume": 188411.0}, {"date": "2024-09-19", "close": 59.84, "volume": 473131.0}, {"date": "2024-09-20", "close": 59.5, "volume": 128972.0}, {"date": "2024-09-23", "close": 59.85, "volume": 116542.0}, {"date": "2024-09-24", "close": 59.99, "volume": 165876.0}, {"date": "2024-09-25", "close": 59.46, "volume": 129794.0}, {"date": "2024-09-26", "close": 59.92, "volume": 111611.0}, {"date": "2024-09-27", "close": 60.07, "volume": 135043.0}, {"date": "2024-09-30", "close": 60.2, "volume": 238342.0}, {"date": "2024-10-01", "close": 59.86, "volume": 137814.0}, {"date": "2024-10-02", "close": 59.79, "volume": 408339.0}, {"date": "2024-10-03", "close": 59.62, "volume": 150800.0}, {"date": "2024-10-04", "close": 60.06, "volume": 176064.0}, {"date": "2024-10-07", "close": 59.61, "volume": 120026.0}, {"date": "2024-10-08", "close": 59.78, "volume": 119114.0}, {"date": "2024-10-09", "close": 60.2, "volume": 124868.0}, {"date": "2024-10-10", "close": 59.91, "volume": 120263.0}, {"date": "2024-10-11", "close": 60.71, "volume": 95654.0}, {"date": "2024-10-14", "close": 61.05, "volume": 85920.0}, {"date": "2024-10-15", "close": 60.92, "volume": 84750.0}, {"date": "2024-10-16", "close": 61.28, "volume": 186167.0}, {"date": "2024-10-17", "close": 61.28, "volume": 221441.0}, {"date": "2024-10-18", "close": 61.39, "volume": 105034.0}, {"date": "2024-10-21", "close": 60.84, "volume": 135790.0}, {"date": "2024-10-22", "close": 60.44, "volume": 110773.0}, {"date": "2024-10-23", "close": 60.17, "volume": 98538.0}, {"date": "2024-10-24", "close": 60.26, "volume": 114537.0}, {"date": "2024-10-25", "close": 59.97, "volume": 97271.0}, {"date": "2024-10-28", "close": 60.51, "volume": 103992.0}, {"date": "2024-10-29", "close": 60.4, "volume": 112955.0}, {"date": "2024-10-30", "close": 60.36, "volume": 133052.0}, {"date": "2024-10-31", "close": 59.64, "volume": 136883.0}, {"date": "2024-11-01", "close": 59.7, "volume": 251730.0}, {"date": "2024-11-04", "close": 59.85, "volume": 142464.0}, {"date": "2024-11-05", "close": 60.68, "volume": 238704.0}, {"date": "2024-11-06", "close": 62.65, "volume": 158213.0}, {"date": "2024-11-07", "close": 62.81, "volume": 372549.0}, {"date": "2024-11-08", "close": 63.21, "volume": 180063.0}, {"date": "2024-11-11", "close": 63.67, "volume": 84779.0}, {"date": "2024-11-12", "close": 63.1, "volume": 227544.0}, {"date": "2024-11-13", "close": 62.96, "volume": 237656.0}, {"date": "2024-11-14", "close": 62.4, "volume": 249552.0}, {"date": "2024-11-15", "close": 61.84, "volume": 373666.0}, {"date": "2024-11-18", "close": 62.04, "volume": 170734.0}, {"date": "2024-11-19", "close": 62.01, "volume": 235231.0}, {"date": "2024-11-20", "close": 62.38, "volume": 350631.0}, {"date": "2024-11-21", "close": 63.4, "volume": 474543.0}, {"date": "2024-11-22", "close": 64.05, "volume": 179962.0}, {"date": "2024-11-25", "close": 64.8, "volume": 178303.0}, {"date": "2024-11-26", "close": 64.65, "volume": 147782.0}, {"date": "2024-11-27", "close": 64.59, "volume": 144974.0}, {"date": "2024-11-29", "close": 64.77, "volume": 43545.0}, {"date": "2024-12-02", "close": 64.52, "volume": 169595.0}, {"date": "2024-12-03", "close": 64.37, "volume": 305765.0}, {"date": "2024-12-04", "close": 64.5, "volume": 795560.0}, {"date": "2024-12-05", "close": 64.11, "volume": 128398.0}, {"date": "2024-12-06", "close": 64.08, "volume": 152694.0}, {"date": "2024-12-09", "close": 63.52, "volume": 125680.0}, {"date": "2024-12-10", "close": 63.01, "volume": 124083.0}, {"date": "2024-12-11", "close": 63.25, "volume": 854720.0}, {"date": "2024-12-12", "close": 62.97, "volume": 300680.0}, {"date": "2024-12-13", "close": 62.61, "volume": 142984.0}, {"date": "2024-12-16", "close": 62.65, "volume": 122153.0}, {"date": "2024-12-17", "close": 62.03, "volume": 205885.0}, {"date": "2024-12-18", "close": 59.9, "volume": 310377.0}, {"date": "2024-12-19", "close": 59.74, "volume": 169348.0}, {"date": "2024-12-20", "close": 60.56, "volume": 164795.0}, {"date": "2024-12-23", "close": 60.6, "volume": 195405.0}, {"date": "2024-12-24", "close": 61.05, "volume": 88252.0}, {"date": "2024-12-26", "close": 61.17, "volume": 128126.0}, {"date": "2024-12-27", "close": 60.21, "volume": 98856.0}, {"date": "2024-12-30", "close": 59.71, "volume": 256203.0}, {"date": "2024-12-31", "close": 59.73, "volume": 195542.0}, {"date": "2025-01-02", "close": 59.69, "volume": 306365.0}, {"date": "2025-01-03", "close": 60.36, "volume": 213375.0}, {"date": "2025-01-06", "close": 60.5, "volume": 460846.0}, {"date": "2025-01-07", "close": 60.18, "volume": 184212.0}, {"date": "2025-01-08", "close": 60.24, "volume": 277685.0}, {"date": "2025-01-10", "close": 59.44, "volume": 270015.0}, {"date": "2025-01-13", "close": 59.83, "volume": 247296.0}, {"date": "2025-01-14", "close": 60.54, "volume": 368104.0}, {"date": "2025-01-15", "close": 61.29, "volume": 149048.0}, {"date": "2025-01-16", "close": 61.83, "volume": 164464.0}, {"date": "2025-01-17", "close": 62.16, "volume": 157025.0}, {"date": "2025-01-21", "close": 63.12, "volume": 190638.0}, {"date": "2025-01-22", "close": 62.87, "volume": 164332.0}, {"date": "2025-01-23", "close": 63.08, "volume": 162624.0}, {"date": "2025-01-24", "close": 62.98, "volume": 200554.0}, {"date": "2025-01-27", "close": 62.44, "volume": 169819.0}, {"date": "2025-01-28", "close": 62.42, "volume": 244433.0}, {"date": "2025-01-29", "close": 62.34, "volume": 214549.0}, {"date": "2025-01-30", "close": 62.93, "volume": 270635.0}, {"date": "2025-01-31", "close": 62.41, "volume": 165790.0}, {"date": "2025-02-03", "close": 61.78, "volume": 294193.0}, {"date": "2025-02-04", "close": 62.07, "volume": 191258.0}, {"date": "2025-02-05", "close": 62.54, "volume": 218634.0}, {"date": "2025-02-06", "close": 62.42, "volume": 377960.0}, {"date": "2025-02-07", "close": 62.01, "volume": 248967.0}, {"date": "2025-02-10", "close": 62.12, "volume": 217234.0}, {"date": "2025-02-11", "close": 61.87, "volume": 193467.0}, {"date": "2025-02-12", "close": 61.37, "volume": 168094.0}, {"date": "2025-02-13", "close": 61.95, "volume": 193119.0}, {"date": "2025-02-14", "close": 61.89, "volume": 161588.0}, {"date": "2025-02-18", "close": 62.37, "volume": 562275.0}, {"date": "2025-02-19", "close": 62.25, "volume": 243038.0}, {"date": "2025-02-20", "close": 61.7, "volume": 235523.0}, {"date": "2025-02-21", "close": 60.35, "volume": 204293.0}, {"date": "2025-02-24", "close": 60.19, "volume": 180763.0}, {"date": "2025-02-25", "close": 60.24, "volume": 179194.0}, {"date": "2025-02-26", "close": 60.28, "volume": 290683.0}, {"date": "2025-02-27", "close": 59.52, "volume": 285529.0}, {"date": "2025-02-28", "close": 60.23, "volume": 151932.0}, {"date": "2025-03-03", "close": 59.2, "volume": 294946.0}, {"date": "2025-03-04", "close": 58.18, "volume": 255474.0}, {"date": "2025-03-05", "close": 58.82, "volume": 237599.0}, {"date": "2025-03-06", "close": 57.84, "volume": 183791.0}, {"date": "2025-03-07", "close": 58.26, "volume": 181020.0}, {"date": "2025-03-10", "close": 57.04, "volume": 320847.0}, {"date": "2025-03-11", "close": 56.51, "volume": 323517.0}, {"date": "2025-03-12", "close": 56.54, "volume": 245931.0}, {"date": "2025-03-13", "close": 55.69, "volume": 228786.0}, {"date": "2025-03-14", "close": 56.99, "volume": 306988.0}, {"date": "2025-03-17", "close": 57.82, "volume": 204433.0}, {"date": "2025-03-18", "close": 57.35, "volume": 569258.0}, {"date": "2025-03-19", "close": 57.94, "volume": 245736.0}, {"date": "2025-03-20", "close": 57.63, "volume": 223747.0}, {"date": "2025-03-21", "close": 57.39, "volume": 333222.0}, {"date": "2025-03-24", "close": 58.67, "volume": 161004.0}, {"date": "2025-03-25", "close": 58.53, "volume": 178309.0}, {"date": "2025-03-26", "close": 58.2, "volume": 157491.0}, {"date": "2025-03-27", "close": 57.89, "volume": 161093.0}, {"date": "2025-03-28", "close": 56.95, "volume": 135242.0}, {"date": "2025-03-31", "close": 57.3, "volume": 248599.0}, {"date": "2025-04-01", "close": 57.44, "volume": 469290.0}, {"date": "2025-04-02", "close": 58.22, "volume": 262857.0}, {"date": "2025-04-03", "close": 54.72, "volume": 305716.0}, {"date": "2025-04-04", "close": 51.89, "volume": 559676.0}, {"date": "2025-04-07", "close": 51.43, "volume": 688294.0}, {"date": "2025-04-08", "close": 50.32, "volume": 675114.0}, {"date": "2025-04-09", "close": 54.65, "volume": 724470.0}, {"date": "2025-04-10", "close": 52.71, "volume": 390370.0}, {"date": "2025-04-11", "close": 53.39, "volume": 276262.0}, {"date": "2025-04-14", "close": 54.1, "volume": 222807.0}, {"date": "2025-04-15", "close": 54.07, "volume": 225760.0}, {"date": "2025-04-16", "close": 53.32, "volume": 304034.0}, {"date": "2025-04-17", "close": 53.82, "volume": 251633.0}, {"date": "2025-04-21", "close": 52.57, "volume": 185261.0}, {"date": "2025-04-22", "close": 53.97, "volume": 175477.0}, {"date": "2025-04-23", "close": 54.67, "volume": 148332.0}, {"date": "2025-04-24", "close": 55.81, "volume": 116919.0}, {"date": "2025-04-25", "close": 55.68, "volume": 157626.0}, {"date": "2025-04-28", "close": 55.85, "volume": 154514.0}, {"date": "2025-04-29", "close": 56.12, "volume": 119108.0}, {"date": "2025-04-30", "close": 56.04, "volume": 216394.0}, {"date": "2025-05-01", "close": 56.16, "volume": 177213.0}, {"date": "2025-05-02", "close": 57.36, "volume": 213917.0}, {"date": "2025-05-05", "close": 57.24, "volume": 138413.0}, {"date": "2025-05-06", "close": 56.84, "volume": 152579.0}, {"date": "2025-05-07", "close": 57.17, "volume": 135323.0}, {"date": "2025-05-08", "close": 57.8, "volume": 139701.0}, {"date": "2025-05-09", "close": 57.69, "volume": 157902.0}, {"date": "2025-05-12", "close": 59.65, "volume": 137540.0}, {"date": "2025-05-13", "close": 59.93, "volume": 243930.0}, {"date": "2025-05-14", "close": 59.63, "volume": 178793.0}, {"date": "2025-05-15", "close": 59.99, "volume": 182070.0}, {"date": "2025-05-16", "close": 60.58, "volume": 229266.0}, {"date": "2025-05-19", "close": 60.42, "volume": 268871.0}, {"date": "2025-05-20", "close": 60.24, "volume": 236486.0}, {"date": "2025-05-21", "close": 58.77, "volume": 175418.0}, {"date": "2025-05-22", "close": 58.62, "volume": 159911.0}, {"date": "2025-05-23", "close": 58.49, "volume": 126282.0}, {"date": "2025-05-27", "close": 59.67, "volume": 119218.0}, {"date": "2025-05-28", "close": 59.04, "volume": 267420.0}, {"date": "2025-05-29", "close": 59.17, "volume": 132816.0}, {"date": "2025-05-30", "close": 59.06, "volume": 134097.0}, {"date": "2025-06-02", "close": 59.05, "volume": 245475.0}, {"date": "2025-06-03", "close": 59.66, "volume": 190865.0}, {"date": "2025-06-04", "close": 59.54, "volume": 143283.0}, {"date": "2025-06-05", "close": 59.5, "volume": 127772.0}, {"date": "2025-06-06", "close": 60.05, "volume": 223407.0}, {"date": "2025-06-09", "close": 60.02, "volume": 152569.0}, {"date": "2025-06-10", "close": 60.25, "volume": 189705.0}, {"date": "2025-06-11", "close": 60.04, "volume": 166762.0}, {"date": "2025-06-12", "close": 60.11, "volume": 156873.0}, {"date": "2025-06-13", "close": 59.28, "volume": 122808.0}, {"date": "2025-06-16", "close": 59.94, "volume": 200104.0}, {"date": "2025-06-17", "close": 59.36, "volume": 251382.0}, {"date": "2025-06-18", "close": 59.55, "volume": 109002.0}, {"date": "2025-06-20", "close": 59.63, "volume": 133988.0}, {"date": "2025-06-23", "close": 60.2, "volume": 138840.0}, {"date": "2025-06-24", "close": 60.81, "volume": 145299.0}, {"date": "2025-06-25", "close": 60.3, "volume": 165257.0}, {"date": "2025-06-26", "close": 60.64, "volume": 189899.0}, {"date": "2025-06-27", "close": 60.87, "volume": 164272.0}, {"date": "2025-06-30", "close": 61.13, "volume": 240165.0}, {"date": "2025-07-01", "close": 61.69, "volume": 299536.0}, {"date": "2025-07-02", "close": 62.04, "volume": 500104.0}, {"date": "2025-07-03", "close": 62.42, "volume": 132518.0}, {"date": "2025-07-07", "close": 61.84, "volume": 220485.0}, {"date": "2025-07-08", "close": 62.0, "volume": 121361.0}, {"date": "2025-07-09", "close": 62.25, "volume": 462793.0}, {"date": "2025-07-10", "close": 62.53, "volume": 148082.0}, {"date": "2025-07-11", "close": 62.0, "volume": 238593.0}, {"date": "2025-07-14", "close": 62.12, "volume": 111140.0}, {"date": "2025-07-15", "close": 61.22, "volume": 291324.0}, {"date": "2025-07-16", "close": 61.51, "volume": 168201.0}, {"date": "2025-07-17", "close": 62.14, "volume": 205795.0}, {"date": "2025-07-18", "close": 62.14, "volume": 303883.0}, {"date": "2025-07-21", "close": 61.73, "volume": 133586.0}, {"date": "2025-07-22", "close": 62.52, "volume": 128282.0}, {"date": "2025-07-23", "close": 63.06, "volume": 128884.0}, {"date": "2025-07-24", "close": 62.73, "volume": 120401.0}, {"date": "2025-07-25", "close": 63.19, "volume": 97430.0}, {"date": "2025-07-28", "close": 62.91, "volume": 145823.0}, {"date": "2025-07-29", "close": 62.88, "volume": 97296.0}, {"date": "2025-07-30", "close": 62.53, "volume": 154961.0}, {"date": "2025-07-31", "close": 62.25, "volume": 212665.0}, {"date": "2025-08-01", "close": 61.37, "volume": 230947.0}, {"date": "2025-08-04", "close": 62.3, "volume": 436974.0}, {"date": "2025-08-05", "close": 62.17, "volume": 250587.0}, {"date": "2025-08-06", "close": 61.99, "volume": 159841.0}, {"date": "2025-08-07", "close": 61.9, "volume": 136030.0}, {"date": "2025-08-08", "close": 61.82, "volume": 341603.0}, {"date": "2025-08-11", "close": 61.6, "volume": 157454.0}, {"date": "2025-08-12", "close": 62.74, "volume": 146203.0}, {"date": "2025-08-13", "close": 63.66, "volume": 175979.0}, {"date": "2025-08-14", "close": 63.01, "volume": 139334.0}, {"date": "2025-08-15", "close": 62.71, "volume": 166871.0}, {"date": "2025-08-18", "close": 62.79, "volume": 90492.0}, {"date": "2025-08-19", "close": 62.98, "volume": 102184.0}, {"date": "2025-08-20", "close": 62.8, "volume": 143762.0}, {"date": "2025-08-21", "close": 62.73, "volume": 111187.0}, {"date": "2025-08-22", "close": 64.21, "volume": 136692.0}, {"date": "2025-08-25", "close": 63.75, "volume": 173082.0}, {"date": "2025-08-26", "close": 63.91, "volume": 181775.0}, {"date": "2025-08-27", "close": 64.22, "volume": 117236.0}, {"date": "2025-08-28", "close": 64.28, "volume": 124314.0}, {"date": "2025-08-29", "close": 64.04, "volume": 100666.0}, {"date": "2025-09-02", "close": 63.69, "volume": 713813.0}, {"date": "2025-09-03", "close": 63.57, "volume": 794399.0}, {"date": "2025-09-04", "close": 64.36, "volume": 214756.0}, {"date": "2025-09-05", "close": 64.5, "volume": 164829.0}, {"date": "2025-09-08", "close": 64.67, "volume": 118188.0}, {"date": "2025-09-09", "close": 64.3, "volume": 181616.0}, {"date": "2025-09-10", "close": 64.23, "volume": 107889.0}, {"date": "2025-09-11", "close": 65.26, "volume": 192590.0}, {"date": "2025-09-12", "close": 64.65, "volume": 105267.0}, {"date": "2025-09-15", "close": 64.63, "volume": 167634.0}, {"date": "2025-09-16", "close": 64.34, "volume": 240344.0}, {"date": "2025-09-17", "close": 64.37, "volume": 145402.0}, {"date": "2025-09-18", "close": 64.96, "volume": 144187.0}, {"date": "2025-09-19", "close": 64.65, "volume": 118723.0}, {"date": "2025-09-22", "close": 64.79, "volume": 145064.0}, {"date": "2025-09-23", "close": 64.72, "volume": 141119.0}, {"date": "2025-09-24", "close": 64.36, "volume": 317439.0}, {"date": "2025-09-25", "close": 63.87, "volume": 183281.0}, {"date": "2025-09-26", "close": 64.48, "volume": 202597.0}, {"date": "2025-09-29", "close": 64.56, "volume": 132113.0}, {"date": "2025-09-30", "close": 64.69, "volume": 219052.0}, {"date": "2025-10-01", "close": 64.7, "volume": 296633.0}, {"date": "2025-10-02", "close": 64.95, "volume": 147621.0}, {"date": "2025-10-03", "close": 65.2, "volume": 117833.0}, {"date": "2025-10-06", "close": 65.24, "volume": 157917.0}, {"date": "2025-10-07", "close": 64.71, "volume": 125540.0}, {"date": "2025-10-08", "close": 65.11, "volume": 129673.0}, {"date": "2025-10-09", "close": 64.51, "volume": 123489.0}, {"date": "2025-10-10", "close": 62.76, "volume": 181508.0}, {"date": "2025-10-13", "close": 63.73, "volume": 104714.0}, {"date": "2025-10-14", "close": 64.39, "volume": 156241.0}, {"date": "2025-10-15", "close": 64.54, "volume": 179315.0}, {"date": "2025-10-16", "close": 63.81, "volume": 142420.0}, {"date": "2025-10-17", "close": 63.99, "volume": 138888.0}, {"date": "2025-10-20", "close": 64.68, "volume": 103310.0}, {"date": "2025-10-21", "close": 65.0, "volume": 178252.0}, {"date": "2025-10-22", "close": 64.35, "volume": 197330.0}, {"date": "2025-10-23", "close": 65.04, "volume": 163502.0}, {"date": "2025-10-24", "close": 65.32, "volume": 131966.0}, {"date": "2025-10-27", "close": 65.54, "volume": 168045.0}, {"date": "2025-10-28", "close": 64.93, "volume": 154825.0}, {"date": "2025-10-29", "close": 64.48, "volume": 212772.0}, {"date": "2025-10-30", "close": 64.08, "volume": 149451.0}, {"date": "2025-10-31", "close": 64.44, "volume": 270272.0}, {"date": "2025-11-03", "close": 64.39, "volume": 399262.0}, {"date": "2025-11-04", "close": 63.87, "volume": 226406.0}, {"date": "2025-11-05", "close": 64.31, "volume": 289501.0}, {"date": "2025-11-06", "close": 63.73, "volume": 521965.0}, {"date": "2025-11-07", "close": 64.44, "volume": 207414.0}, {"date": "2025-11-10", "close": 64.92, "volume": 180096.0}, {"date": "2025-11-11", "close": 65.06, "volume": 227602.0}, {"date": "2025-11-12", "close": 65.24, "volume": 187580.0}, {"date": "2025-11-13", "close": 64.0, "volume": 170475.0}, {"date": "2025-11-14", "close": 63.84, "volume": 268763.0}, {"date": "2025-11-17", "close": 62.86, "volume": 461081.0}, {"date": "2025-11-18", "close": 62.96, "volume": 241924.0}, {"date": "2025-11-19", "close": 62.92, "volume": 225723.0}, {"date": "2025-11-20", "close": 62.01, "volume": 170482.0}, {"date": "2025-11-21", "close": 63.31, "volume": 181847.0}, {"date": "2025-11-24", "close": 63.85, "volume": 225669.0}, {"date": "2025-11-25", "close": 64.95, "volume": 242809.0}, {"date": "2025-11-26", "close": 65.37, "volume": 228796.0}, {"date": "2025-11-28", "close": 65.67, "volume": 52883.0}, {"date": "2025-12-01", "close": 65.29, "volume": 329919.0}, {"date": "2025-12-02", "close": 65.12, "volume": 343824.0}, {"date": "2025-12-03", "close": 65.53, "volume": 157350.0}, {"date": "2025-12-04", "close": 65.86, "volume": 150573.0}, {"date": "2025-12-05", "close": 66.03, "volume": 147197.0}, {"date": "2025-12-08", "close": 65.68, "volume": 207197.0}, {"date": "2025-12-09", "close": 65.59, "volume": 188055.0}, {"date": "2025-12-10", "close": 66.64, "volume": 228765.0}, {"date": "2025-12-11", "close": 67.4, "volume": 218530.0}, {"date": "2025-12-12", "close": 66.57, "volume": 177169.0}, {"date": "2025-12-15", "close": 66.4, "volume": 158007.0}, {"date": "2025-12-16", "close": 66.03, "volume": 207553.0}, {"date": "2025-12-17", "close": 65.72, "volume": 222089.0}, {"date": "2025-12-18", "close": 66.01, "volume": 289034.0}, {"date": "2025-12-19", "close": 66.47, "volume": 197027.0}, {"date": "2025-12-22", "close": 67.04, "volume": 220588.0}, {"date": "2025-12-23", "close": 66.88, "volume": 185834.0}, {"date": "2025-12-24", "close": 67.04, "volume": 94082.0}, {"date": "2025-12-26", "close": 67.05, "volume": 82367.0}, {"date": "2025-12-29", "close": 66.33, "volume": 193652.0}, {"date": "2025-12-30", "close": 66.22, "volume": 292395.0}, {"date": "2025-12-31", "close": 65.48, "volume": 177454.0}, {"date": "2026-01-02", "close": 66.37, "volume": 198790.0}, {"date": "2026-01-05", "close": 67.05, "volume": 237536.0}, {"date": "2026-01-06", "close": 68.0, "volume": 629410.0}, {"date": "2026-01-07", "close": 67.26, "volume": 180116.0}, {"date": "2026-01-08", "close": 67.63, "volume": 155332.0}, {"date": "2026-01-09", "close": 68.15, "volume": 199975.0}, {"date": "2026-01-12", "close": 68.29, "volume": 231582.0}, {"date": "2026-01-13", "close": 68.34, "volume": 559656.0}, {"date": "2026-01-14", "close": 68.56, "volume": 172110.0}, {"date": "2026-01-15", "close": 69.15, "volume": 362691.0}, {"date": "2026-01-16", "close": 68.96, "volume": 314472.0}, {"date": "2026-01-20", "close": 67.95, "volume": 170849.0}, {"date": "2026-01-21", "close": 69.26, "volume": 282041.0}, {"date": "2026-01-22", "close": 69.38, "volume": 276033.0}, {"date": "2026-01-23", "close": 68.8, "volume": 563932.0}, {"date": "2026-01-26", "close": 68.86, "volume": 157260.0}, {"date": "2026-01-27", "close": 68.92, "volume": 219152.0}, {"date": "2026-01-28", "close": 68.96, "volume": 253991.0}, {"date": "2026-01-29", "close": 68.92, "volume": 223712.0}, {"date": "2026-01-30", "close": 68.38, "volume": 160684.0}, {"date": "2026-02-02", "close": 69.03, "volume": 181860.0}, {"date": "2026-02-03", "close": 69.1, "volume": 230457.0}, {"date": "2026-02-04", "close": 69.43, "volume": 272785.0}, {"date": "2026-02-05", "close": 68.88, "volume": 240605.0}, {"date": "2026-02-06", "close": 70.65, "volume": 191883.0}, {"date": "2026-02-09", "close": 70.9, "volume": 174653.0}, {"date": "2026-02-10", "close": 70.9, "volume": 187129.0}, {"date": "2026-02-11", "close": 70.92, "volume": 201833.0}, {"date": "2026-02-12", "close": 69.76, "volume": 221011.0}, {"date": "2026-02-13", "close": 70.53, "volume": 157804.0}, {"date": "2026-02-17", "close": 70.5, "volume": 189868.0}, {"date": "2026-02-18", "close": 70.96, "volume": 242669.0}, {"date": "2026-02-19", "close": 70.94, "volume": 345267.0}, {"date": "2026-02-20", "close": 71.39, "volume": 276186.0}, {"date": "2026-02-23", "close": 70.33, "volume": 167564.0}, {"date": "2026-02-24", "close": 71.0, "volume": 181256.0}, {"date": "2026-02-25", "close": 71.13, "volume": 219902.0}, {"date": "2026-02-26", "close": 71.51, "volume": 188402.0}, {"date": "2026-02-27", "close": 71.03, "volume": 137773.0}, {"date": "2026-03-02", "close": 71.22, "volume": 299622.0}, {"date": "2026-03-03", "close": 70.07, "volume": 488575.0}, {"date": "2026-03-04", "close": 70.3, "volume": 163782.0}, {"date": "2026-03-05", "close": 69.3, "volume": 187174.0}, {"date": "2026-03-06", "close": 67.97, "volume": 223849.0}, {"date": "2026-03-09", "close": 68.54, "volume": 253082.0}, {"date": "2026-03-10", "close": 68.17, "volume": 150282.0}, {"date": "2026-03-11", "close": 67.99, "volume": 142528.0}, {"date": "2026-03-12", "close": 66.7, "volume": 464897.0}, {"date": "2026-03-13", "close": 66.65, "volume": 188483.0}, {"date": "2026-03-16", "close": 67.18, "volume": 272757.0}, {"date": "2026-03-17", "close": 67.67, "volume": 261876.0}, {"date": "2026-03-18", "close": 66.93, "volume": 268307.0}, {"date": "2026-03-19", "close": 67.0, "volume": 287890.0}, {"date": "2026-03-20", "close": 65.73, "volume": 145347.0}, {"date": "2026-03-23", "close": 66.75, "volume": 215915.0}, {"date": "2026-03-24", "close": 67.22, "volume": 305188.0}, {"date": "2026-03-25", "close": 67.68, "volume": 405569.0}, {"date": "2026-03-26", "close": 66.73, "volume": 244827.0}, {"date": "2026-03-27", "close": 65.8, "volume": 235959.0}, {"date": "2026-03-30", "close": 65.33, "volume": 451129.0}, {"date": "2026-03-31", "close": 67.12, "volume": 214673.0}, {"date": "2026-04-01", "close": 67.52, "volume": 307107.0}, {"date": "2026-04-02", "close": 67.73, "volume": 346197.0}, {"date": "2026-04-06", "close": 68.01, "volume": 317023.0}, {"date": "2026-04-07", "close": 67.94, "volume": 242650.0}, {"date": "2026-04-08", "close": 69.86, "volume": 188153.0}, {"date": "2026-04-09", "close": 69.88, "volume": 180069.0}, {"date": "2026-04-10", "close": 69.54, "volume": 124625.0}, {"date": "2026-04-13", "close": 70.39, "volume": 270086.0}, {"date": "2026-04-14", "close": 70.74, "volume": 314488.0}, {"date": "2026-04-15", "close": 70.48, "volume": 177010.0}, {"date": "2026-04-16", "close": 70.79, "volume": 339582.0}, {"date": "2026-04-17", "close": 71.98, "volume": 274471.0}, {"date": "2026-04-20", "close": 72.3, "volume": 165575.0}, {"date": "2026-04-21", "close": 71.88, "volume": 323709.0}, {"date": "2026-04-22", "close": 71.8, "volume": 154927.0}, {"date": "2026-04-23", "close": 71.79, "volume": 341856.0}, {"date": "2026-04-24", "close": 71.66, "volume": 131702.0}, {"date": "2026-04-27", "close": 71.65, "volume": 184127.0}, {"date": "2026-04-28", "close": 70.92, "volume": 193547.0}, {"date": "2026-04-29", "close": 70.59, "volume": 253158.0}, {"date": "2026-04-30", "close": 71.9, "volume": 274324.0}, {"date": "2026-05-01", "close": 71.81, "volume": 167210.0}, {"date": "2026-05-04", "close": 71.44, "volume": 188305.0}, {"date": "2026-05-05", "close": 72.22, "volume": 485921.0}, {"date": "2026-05-06", "close": 73.08, "volume": 283571.0}, {"date": "2026-05-07", "close": 72.03, "volume": 325806.0}, {"date": "2026-05-08", "close": 72.2, "volume": 234132.0}, {"date": "2026-05-11", "close": 72.27, "volume": 150011.0}, {"date": "2026-05-12", "close": 71.97, "volume": 204152.0}, {"date": "2026-05-13", "close": 71.85, "volume": 176075.0}, {"date": "2026-05-14", "close": 72.15, "volume": 226151.0}, {"date": "2026-05-15", "close": 71.0, "volume": 281634.0}, {"date": "2026-05-18", "close": 71.03, "volume": 154403.0}, {"date": "2026-05-19", "close": 70.44, "volume": 256422.0}, {"date": "2026-05-20", "close": 71.63, "volume": 270332.0}, {"date": "2026-05-21", "close": 71.97, "volume": 316189.0}, {"date": "2026-05-22", "close": 72.6, "volume": 317641.0}, {"date": "2026-05-26", "close": 73.275, "volume": 202125.0}, {"date": "2026-05-27", "close": 73.09, "volume": 207185.0}, {"date": "2026-05-28", "close": 73.32, "volume": 169124.0}, {"date": "2026-05-29", "close": 73.34, "volume": 166272.0}, {"date": "2026-06-01", "close": 73.17, "volume": 141946.0}, {"date": "2026-06-02", "close": 73.91, "volume": 153860.0}, {"date": "2026-06-03", "close": 73.73, "volume": 199546.0}, {"date": "2026-06-04", "close": 74.12, "volume": 154648.0}, {"date": "2026-06-05", "close": 72.71, "volume": 139284.0}, {"date": "2026-06-08", "close": 72.65, "volume": 191643.0}, {"date": "2026-06-09", "close": 73.2, "volume": 222497.0}, {"date": "2026-06-10", "close": 72.14, "volume": 163717.0}, {"date": "2026-06-11", "close": 73.67, "volume": 183656.0}, {"date": "2026-06-12", "close": 74.28, "volume": 147614.0}, {"date": "2026-06-15", "close": 74.6, "volume": 187481.0}, {"date": "2026-06-16", "close": 74.39, "volume": 155540.0}, {"date": "2026-06-17", "close": 73.24, "volume": 155511.0}, {"date": "2026-06-18", "close": 73.79, "volume": 144111.0}, {"date": "2026-06-22", "close": 74.23, "volume": 156676.0}, {"date": "2026-06-23", "close": 73.65, "volume": 179939.0}, {"date": "2026-06-24", "close": 74.14, "volume": 198322.0}, {"date": "2026-06-25", "close": 74.89, "volume": 204734.0}, {"date": "2026-06-26", "close": 74.18, "volume": 143256.0}, {"date": "2026-06-29", "close": 74.73, "volume": 445124.0}, {"date": "2026-06-30", "close": 74.96, "volume": 195381.0}, {"date": "2026-07-01", "close": 74.62, "volume": 1649231.0}, {"date": "2026-07-02", "close": 74.39, "volume": 272739.0}, {"date": "2026-07-06", "close": 74.61, "volume": 267902.0}, {"date": "2026-07-07", "close": 74.04, "volume": 134411.0}, {"date": "2026-07-08", "close": 73.26, "volume": 294440.0}, {"date": "2026-07-09", "close": 74.05, "volume": 234138.0}, {"date": "2026-07-10", "close": 74.18, "volume": 137611.0}, {"date": "2026-07-13", "close": 73.83, "volume": 173531.0}, {"date": "2026-07-14", "close": 73.95, "volume": 168040.0}, {"date": "2026-07-15", "close": 73.77, "volume": 175677.0}, {"date": "2026-07-16", "close": 74.15, "volume": 175089.0}, {"date": "2026-07-17", "close": 73.7, "volume": 118370.0}, {"date": "2026-07-20", "close": 73.21, "volume": 149163.0}, {"date": "2026-07-21", "close": 73.81, "volume": 342641.0}, {"date": "2026-07-22", "close": 73.9, "volume": 240731.0}, {"date": "2026-07-23", "close": 73.62, "volume": 181869.0}, {"date": "2026-07-24", "close": 73.91, "volume": 216904.0}, {"date": "2026-07-27", "close": 74.23, "volume": 139537.0}, {"date": "2026-07-28", "close": 74.59, "volume": 134256.0}, {"date": "2026-07-29", "close": 73.57, "volume": 449799.0}, {"date": "2026-07-30", "close": 74.07, "volume": 194840.0}, {"date": "2026-07-31", "close": 74.06, "volume": 189569.0}, {"date": "2026-08-03", "close": 74.95, "volume": 168587.0}, {"date": "2026-08-04", "close": 76.27, "volume": 161505.0}, {"date": "2026-08-05", "close": 75.92, "volume": 268043.0}, {"date": "2026-08-06", "close": 75.71, "volume": 137805.0}, {"date": "2026-08-07", "close": 76.48, "volume": 151437.0}, {"date": "2026-08-10", "close": 76.27, "volume": 153911.0}, {"date": "2026-08-11", "close": 76.51, "volume": 194573.0}, {"date": "2026-08-12", "close": 76.9, "volume": 165774.0}, {"date": "2026-08-13", "close": 77.15, "volume": 177847.0}, {"date": "2026-08-14", "close": 77.35, "volume": 154091.0}, {"date": "2026-08-17", "close": 77.15, "volume": 216345.0}, {"date": "2026-08-18", "close": 76.02, "volume": 263326.0}, {"date": "2026-08-19", "close": 76.18, "volume": 215001.0}, {"date": "2026-08-20", "close": 75.57, "volume": 273016.0}, {"date": "2026-08-21", "close": 75.95, "volume": 146211.0}, {"date": "2026-08-24", "close": 75.69, "volume": 147032.0}, {"date": "2026-08-25", "close": 75.68, "volume": 185731.0}, {"date": "2026-08-26", "close": 76.01, "volume": 134787.0}, {"date": "2026-08-27", "close": 75.88, "volume": 161787.0}, {"date": "2026-08-28", "close": 75.12, "volume": 139187.0}, {"date": "2026-08-31", "close": 74.65, "volume": 148601.0}, {"date": "2026-09-01", "close": 73.95, "volume": 149591.0}, {"date": "2026-09-02", "close": 74.36, "volume": 128689.0}, {"date": "2026-09-03", "close": 74.92, "volume": 146401.0}, {"date": "2026-09-04", "close": 74.94, "volume": 306278.0}, {"date": "2026-09-08", "close": 74.4, "volume": 133386.0}, {"date": "2026-09-09", "close": 73.7, "volume": 273858.0}, {"date": "2026-09-10", "close": 73.08, "volume": 163427.0}, {"date": "2026-09-11", "close": 73.84, "volume": 241249.0}, {"date": "2026-09-14", "close": 73.26, "volume": 199556.0}, {"date": "2026-09-15", "close": 72.95, "volume": 215908.0}, {"date": "2026-09-16", "close": 72.5, "volume": 188916.0}, {"date": "2026-09-17", "close": 72.93, "volume": 307680.0}, {"date": "2026-09-18", "close": 72.57, "volume": 157111.0}, {"date": "2026-09-21", "close": 72.98, "volume": 143888.0}, {"date": "2026-09-22", "close": 73.09, "volume": 184983.0}, {"date": "2026-09-23", "close": 72.55, "volume": 334795.0}, {"date": "2026-09-24", "close": 72.27, "volume": 211968.0}, {"date": "2026-09-25", "close": 72.55, "volume": 181627.0}, {"date": "2026-09-28", "close": 72.07, "volume": 195449.0}, {"date": "2026-09-29", "close": 71.98, "volume": 218925.0}, {"date": "2026-09-30", "close": 71.5, "volume": 343917.0}, {"date": "2026-10-01", "close": 72.05, "volume": 237867.0}, {"date": "2026-10-02", "close": 72.64, "volume": 297027.0}, {"date": "2026-10-05", "close": 73.12, "volume": 277794.0}, {"date": "2026-10-06", "close": 73.37, "volume": 468412.0}, {"date": "2026-10-07", "close": 72.43, "volume": 198599.0}, {"date": "2026-10-08", "close": 72.67, "volume": 261941.0}, {"date": "2026-10-09", "close": 73.12, "volume": 176871.0}], "refreshing": true}