{"ticker": "KB", "overview": {"cik": "1445930", "ticker": "KB", "name": "KB Financial Group Inc.", "industry": "Commercial Banks, NEC", "country": "", "sic": "6029", "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-07-30", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003190", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-23", "title": "FORM 6-K", "accession": "0001193125-26-313206", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-23", "title": "FORM 6-K", "accession": "0001193125-26-313202", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-23", "title": "FORM 6-K", "accession": "0001193125-26-313200", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-23", "title": "FORM 6-K", "accession": "0001193125-26-313197", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-23", "title": "FORM 6-K", "accession": "0001193125-26-313193", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-21", "title": "FORM 6-K", "accession": "0001193125-26-309457", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-16", "title": "FORM 6-K", "accession": "0001193125-26-305350", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-16", "title": "FORM 6-K", "accession": "0001193125-26-305345", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-09", "title": "FORM 6-K", "accession": "0001193125-26-299080", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-30", "title": "FORM 6-K", "accession": "0001193125-26-289272", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-26", "title": "FORM 6-K", "accession": "0001193125-26-283744", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-18", "title": "FORM 6-K", "accession": "0001193125-26-274878", "price_sensitive": true}, {"form": "6-K/A", "date": "2026-05-19", "title": "FORM 6-K/A", "accession": "0001193125-26-229593", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-18", "title": "FORM 6-K", "accession": "0001193125-26-227826", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-15", "title": "FORM 6-K", "accession": "0001193125-26-225058", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001422848-26-000047", "price_sensitive": false}, {"form": "20-F", "date": "2026-04-28", "title": "FORM 20-F", "accession": "0001193125-26-183398", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-23", "title": "FORM 6-K", "accession": "0001193125-26-171753", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-23", "title": "FORM 6-K", "accession": "0001193125-26-171750", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-23", "title": "FORM 6-K", "accession": "0001193125-26-171744", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-23", "title": "FORM 6-K", "accession": "0001193125-26-171734", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-23", "title": "FORM 6-K", "accession": "0001193125-26-171732", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-23", "title": "FORM 6-K", "accession": "0001193125-26-171722", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-17", "title": "FORM 6-K", "accession": "0001193125-26-160174", "price_sensitive": true}]}, "description": "", "exchange": "NYSE", "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": "KB", "has_prices": true, "as_of": "2026-08-07", "last": 124.01, "prev_close": 121.32, "change": 2.690000000000012, "change_pct": 0.022172766238048237, "session_volume": 180749.0, "vwap_5": 120.98575207560297, "vwap_20": 119.32710865136306, "vwap_60": 110.21043150927669, "vwap_250": 100.8798465465098, "high_52w": 124.01, "low_52w": 81.36, "avg_volume_20": 281401.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-003190", "src": "13DG", "ticker": "KB", "cik": "1445930", "company": "KB Financial Group Inc.", "company_raw": "KB Financial Group Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Banks, NEC", "country": "", "headline": "BlackRock, Inc. moves to a 6.4% passive stake in KB", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003190-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180936}, {"id": "13DG-0001422848-26-000047", "src": "13DG", "ticker": "KB", "cik": "1445930", "company": "KB Financial Group Inc.", "company_raw": "KB Financial Group Inc.", "who": "Capital Research Global Investors", "who_key": "Capital Research Global Investors", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Banks, NEC", "country": "", "headline": "Capital Research Global Investors moves to a 4.7% passive stake in KB", "source_url": "https://www.sec.gov/Archives/edgar/data/1422848/0001422848-26-000047-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248616}, {"id": "HOUSE-2025-20032149-T34", "src": "CONGRESS", "ticker": "KB", "cik": "", "company": "KB Financial Group Inc.", "company_raw": "s Inc 35\nD: Professionally managed account.\nSP KB Financial Group Inc", "who": "Hon. Sheri Biggs", "who_key": "Hon. Sheri Biggs", "role": "House \u00b7 SC03", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Sheri Biggs trims KB ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032149.pdf", "trade_date": "2025-03-18", "timestamp": "2025-03-18", "mins": 856296}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-003190", "src": "13DG", "ticker": "KB", "cik": "1445930", "company": "KB Financial Group Inc.", "company_raw": "KB Financial Group Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Banks, NEC", "country": "", "headline": "BlackRock, Inc. moves to a 6.4% passive stake in KB", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003190-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180936}, {"id": "13DG-0001422848-26-000047", "src": "13DG", "ticker": "KB", "cik": "1445930", "company": "KB Financial Group Inc.", "company_raw": "KB Financial Group Inc.", "who": "Capital Research Global Investors", "who_key": "Capital Research Global Investors", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Banks, NEC", "country": "", "headline": "Capital Research Global Investors moves to a 4.7% passive stake in KB", "source_url": "https://www.sec.gov/Archives/edgar/data/1422848/0001422848-26-000047-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248616}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "KB Financial Group Inc", "new_value": "KB Financial Group Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001445930", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001445930", "applied": 1, "detected_at": "2026-10-25T10:21:27.294170"}]}, "key_people": [{"who": "Hon. Sheri Biggs", "who_key": "Hon. Sheri Biggs", "role": "House \u00b7 SC03", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-03-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032149.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-03-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032149.pdf"}}], "activity": [], "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-07-30", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003190", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-23", "title": "FORM 6-K", "accession": "0001193125-26-313206", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-23", "title": "FORM 6-K", "accession": "0001193125-26-313202", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-23", "title": "FORM 6-K", "accession": "0001193125-26-313200", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-23", "title": "FORM 6-K", "accession": "0001193125-26-313197", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-23", "title": "FORM 6-K", "accession": "0001193125-26-313193", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-21", "title": "FORM 6-K", "accession": "0001193125-26-309457", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-16", "title": "FORM 6-K", "accession": "0001193125-26-305350", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-16", "title": "FORM 6-K", "accession": "0001193125-26-305345", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-09", "title": "FORM 6-K", "accession": "0001193125-26-299080", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-30", "title": "FORM 6-K", "accession": "0001193125-26-289272", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-26", "title": "FORM 6-K", "accession": "0001193125-26-283744", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-18", "title": "FORM 6-K", "accession": "0001193125-26-274878", "price_sensitive": true}, {"form": "6-K/A", "date": "2026-05-19", "title": "FORM 6-K/A", "accession": "0001193125-26-229593", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-18", "title": "FORM 6-K", "accession": "0001193125-26-227826", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-15", "title": "FORM 6-K", "accession": "0001193125-26-225058", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001422848-26-000047", "price_sensitive": false}, {"form": "20-F", "date": "2026-04-28", "title": "FORM 20-F", "accession": "0001193125-26-183398", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-23", "title": "FORM 6-K", "accession": "0001193125-26-171753", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-23", "title": "FORM 6-K", "accession": "0001193125-26-171750", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-23", "title": "FORM 6-K", "accession": "0001193125-26-171744", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-23", "title": "FORM 6-K", "accession": "0001193125-26-171734", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-23", "title": "FORM 6-K", "accession": "0001193125-26-171732", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-23", "title": "FORM 6-K", "accession": "0001193125-26-171722", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-17", "title": "FORM 6-K", "accession": "0001193125-26-160174", "price_sensitive": true}], "performance": {"ticker": "KB", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 33.32, "volume": 99375.0}, {"date": "2016-08-09", "close": 34.16, "volume": 160824.0}, {"date": "2016-08-10", "close": 34.27, "volume": 134824.0}, {"date": "2016-08-11", "close": 34.56, "volume": 124200.0}, {"date": "2016-08-12", "close": 34.17, "volume": 119541.0}, {"date": "2016-08-15", "close": 34.61, "volume": 83631.0}, {"date": "2016-08-16", "close": 34.36, "volume": 112891.0}, {"date": "2016-08-17", "close": 33.91, "volume": 127010.0}, {"date": "2016-08-18", "close": 33.88, "volume": 71272.0}, {"date": "2016-08-19", "close": 33.65, "volume": 60569.0}, {"date": "2016-08-22", "close": 33.21, "volume": 324690.0}, {"date": "2016-08-23", "close": 33.34, "volume": 288971.0}, {"date": "2016-08-24", "close": 33.1, "volume": 251637.0}, {"date": "2016-08-25", "close": 34.2, "volume": 70948.0}, {"date": "2016-08-26", "close": 33.64, "volume": 212090.0}, {"date": "2016-08-29", "close": 34.55, "volume": 185809.0}, {"date": "2016-08-30", "close": 34.76, "volume": 49448.0}, {"date": "2016-08-31", "close": 34.74, "volume": 56856.0}, {"date": "2016-09-01", "close": 35.33, "volume": 77151.0}, {"date": "2016-09-02", "close": 35.32, "volume": 74931.0}, {"date": "2016-09-06", "close": 36.03, "volume": 148479.0}, {"date": "2016-09-07", "close": 36.35, "volume": 91097.0}, {"date": "2016-09-08", "close": 35.79, "volume": 86951.0}, {"date": "2016-09-09", "close": 35.22, "volume": 93861.0}, {"date": "2016-09-12", "close": 35.8, "volume": 97421.0}, {"date": "2016-09-13", "close": 33.78, "volume": 80125.0}, {"date": "2016-09-14", "close": 33.81, "volume": 113919.0}, {"date": "2016-09-15", "close": 34.18, "volume": 35124.0}, {"date": "2016-09-16", "close": 33.69, "volume": 97881.0}, {"date": "2016-09-19", "close": 33.79, "volume": 403294.0}, {"date": "2016-09-20", "close": 34.03, "volume": 122604.0}, {"date": "2016-09-21", "close": 35.05, "volume": 105818.0}, {"date": "2016-09-22", "close": 34.84, "volume": 170505.0}, {"date": "2016-09-23", "close": 34.75, "volume": 71030.0}, {"date": "2016-09-26", "close": 34.15, "volume": 189852.0}, {"date": "2016-09-27", "close": 34.88, "volume": 183049.0}, {"date": "2016-09-28", "close": 35.02, "volume": 83254.0}, {"date": "2016-09-29", "close": 34.11, "volume": 153864.0}, {"date": "2016-09-30", "close": 34.21, "volume": 174808.0}, {"date": "2016-10-03", "close": 34.27, "volume": 89184.0}, {"date": "2016-10-04", "close": 34.33, "volume": 152571.0}, {"date": "2016-10-05", "close": 34.22, "volume": 161243.0}, {"date": "2016-10-06", "close": 34.59, "volume": 130253.0}, {"date": "2016-10-07", "close": 34.15, "volume": 244505.0}, {"date": "2016-10-10", "close": 35.4, "volume": 111869.0}, {"date": "2016-10-11", "close": 35.47, "volume": 223608.0}, {"date": "2016-10-12", "close": 35.17, "volume": 154665.0}, {"date": "2016-10-13", "close": 34.19, "volume": 243642.0}, {"date": "2016-10-14", "close": 34.32, "volume": 64271.0}, {"date": "2016-10-17", "close": 34.78, "volume": 127985.0}, {"date": "2016-10-18", "close": 36.01, "volume": 387741.0}, {"date": "2016-10-19", "close": 36.32, "volume": 380294.0}, {"date": "2016-10-20", "close": 36.83, "volume": 135360.0}, {"date": "2016-10-21", "close": 37.28, "volume": 125035.0}, {"date": "2016-10-24", "close": 37.86, "volume": 120328.0}, {"date": "2016-10-25", "close": 38.39, "volume": 159604.0}, {"date": "2016-10-26", "close": 37.72, "volume": 82034.0}, {"date": "2016-10-27", "close": 37.39, "volume": 134964.0}, {"date": "2016-10-28", "close": 36.52, "volume": 108113.0}, {"date": "2016-10-31", "close": 36.98, "volume": 131249.0}, {"date": "2016-11-01", "close": 36.29, "volume": 113648.0}, {"date": "2016-11-02", "close": 35.6, "volume": 163454.0}, {"date": "2016-11-03", "close": 35.97, "volume": 123834.0}, {"date": "2016-11-04", "close": 35.5, "volume": 146709.0}, {"date": "2016-11-07", "close": 36.38, "volume": 87446.0}, {"date": "2016-11-08", "close": 36.19, "volume": 98340.0}, {"date": "2016-11-09", "close": 35.87, "volume": 120565.0}, {"date": "2016-11-10", "close": 36.13, "volume": 144967.0}, {"date": "2016-11-11", "close": 36.26, "volume": 183316.0}, {"date": "2016-11-14", "close": 36.13, "volume": 111176.0}, {"date": "2016-11-15", "close": 36.52, "volume": 229670.0}, {"date": "2016-11-16", "close": 35.3, "volume": 176725.0}, {"date": "2016-11-17", "close": 34.8, "volume": 113739.0}, {"date": "2016-11-18", "close": 34.71, "volume": 98750.0}, {"date": "2016-11-21", "close": 34.56, "volume": 118545.0}, {"date": "2016-11-22", "close": 34.85, "volume": 102041.0}, {"date": "2016-11-23", "close": 35.26, "volume": 83504.0}, {"date": "2016-11-25", "close": 35.51, "volume": 69880.0}, {"date": "2016-11-28", "close": 35.3, "volume": 102432.0}, {"date": "2016-11-29", "close": 35.83, "volume": 146368.0}, {"date": "2016-11-30", "close": 35.82, "volume": 126755.0}, {"date": "2016-12-01", "close": 35.52, "volume": 141998.0}, {"date": "2016-12-02", "close": 35.79, "volume": 76315.0}, {"date": "2016-12-05", "close": 35.46, "volume": 90925.0}, {"date": "2016-12-06", "close": 35.3, "volume": 144423.0}, {"date": "2016-12-07", "close": 36.67, "volume": 105284.0}, {"date": "2016-12-08", "close": 38.29, "volume": 153762.0}, {"date": "2016-12-09", "close": 37.3, "volume": 117481.0}, {"date": "2016-12-12", "close": 37.16, "volume": 66848.0}, {"date": "2016-12-13", "close": 36.99, "volume": 88123.0}, {"date": "2016-12-14", "close": 36.47, "volume": 125297.0}, {"date": "2016-12-15", "close": 36.36, "volume": 105900.0}, {"date": "2016-12-16", "close": 36.79, "volume": 147538.0}, {"date": "2016-12-19", "close": 36.94, "volume": 436778.0}, {"date": "2016-12-20", "close": 36.98, "volume": 339864.0}, {"date": "2016-12-21", "close": 37.07, "volume": 267391.0}, {"date": "2016-12-22", "close": 36.51, "volume": 143974.0}, {"date": "2016-12-23", "close": 36.47, "volume": 34019.0}, {"date": "2016-12-27", "close": 36.48, "volume": 102911.0}, {"date": "2016-12-28", "close": 35.89, "volume": 62995.0}, {"date": "2016-12-29", "close": 35.18, "volume": 100860.0}, {"date": "2016-12-30", "close": 35.29, "volume": 64711.0}, {"date": "2017-01-03", "close": 36.06, "volume": 71662.0}, {"date": "2017-01-04", "close": 36.55, "volume": 148330.0}, {"date": "2017-01-05", "close": 36.1, "volume": 85592.0}, {"date": "2017-01-06", "close": 35.6, "volume": 72677.0}, {"date": "2017-01-09", "close": 35.47, "volume": 104014.0}, {"date": "2017-01-10", "close": 36.38, "volume": 87578.0}, {"date": "2017-01-11", "close": 36.75, "volume": 270287.0}, {"date": "2017-01-12", "close": 37.07, "volume": 105047.0}, {"date": "2017-01-13", "close": 37.16, "volume": 77203.0}, {"date": "2017-01-17", "close": 38.97, "volume": 169356.0}, {"date": "2017-01-18", "close": 38.86, "volume": 92497.0}, {"date": "2017-01-19", "close": 38.32, "volume": 103445.0}, {"date": "2017-01-20", "close": 38.42, "volume": 127290.0}, {"date": "2017-01-23", "close": 38.65, "volume": 154829.0}, {"date": "2017-01-24", "close": 38.73, "volume": 179022.0}, {"date": "2017-01-25", "close": 39.93, "volume": 164646.0}, {"date": "2017-01-26", "close": 40.48, "volume": 105417.0}, {"date": "2017-01-27", "close": 40.3, "volume": 50930.0}, {"date": "2017-01-30", "close": 40.17, "volume": 56793.0}, {"date": "2017-01-31", "close": 40.6, "volume": 92334.0}, {"date": "2017-02-01", "close": 41.09, "volume": 95118.0}, {"date": "2017-02-02", "close": 40.88, "volume": 298934.0}, {"date": "2017-02-03", "close": 41.69, "volume": 115151.0}, {"date": "2017-02-06", "close": 41.83, "volume": 66182.0}, {"date": "2017-02-07", "close": 41.48, "volume": 92752.0}, {"date": "2017-02-08", "close": 41.14, "volume": 102617.0}, {"date": "2017-02-09", "close": 41.23, "volume": 115145.0}, {"date": "2017-02-10", "close": 41.42, "volume": 105827.0}, {"date": "2017-02-13", "close": 41.6, "volume": 140294.0}, {"date": "2017-02-14", "close": 41.8, "volume": 125197.0}, {"date": "2017-02-15", "close": 41.76, "volume": 471103.0}, {"date": "2017-02-16", "close": 41.18, "volume": 515710.0}, {"date": "2017-02-17", "close": 41.37, "volume": 370739.0}, {"date": "2017-02-21", "close": 41.9, "volume": 176449.0}, {"date": "2017-02-22", "close": 41.48, "volume": 85983.0}, {"date": "2017-02-23", "close": 42.1, "volume": 160134.0}, {"date": "2017-02-24", "close": 41.75, "volume": 147927.0}, {"date": "2017-02-27", "close": 40.67, "volume": 92271.0}, {"date": "2017-02-28", "close": 40.92, "volume": 108172.0}, {"date": "2017-03-01", "close": 41.62, "volume": 89294.0}, {"date": "2017-03-02", "close": 41.13, "volume": 153957.0}, {"date": "2017-03-03", "close": 41.1, "volume": 50350.0}, {"date": "2017-03-06", "close": 40.69, "volume": 108080.0}, {"date": "2017-03-07", "close": 41.22, "volume": 72399.0}, {"date": "2017-03-08", "close": 41.8, "volume": 150876.0}, {"date": "2017-03-09", "close": 41.67, "volume": 154809.0}, {"date": "2017-03-10", "close": 42.37, "volume": 107549.0}, {"date": "2017-03-13", "close": 44.25, "volume": 200396.0}, {"date": "2017-03-14", "close": 44.53, "volume": 166569.0}, {"date": "2017-03-15", "close": 45.39, "volume": 434985.0}, {"date": "2017-03-16", "close": 45.69, "volume": 172153.0}, {"date": "2017-03-17", "close": 45.65, "volume": 287596.0}, {"date": "2017-03-20", "close": 45.77, "volume": 383820.0}, {"date": "2017-03-21", "close": 44.45, "volume": 172433.0}, {"date": "2017-03-22", "close": 44.34, "volume": 119008.0}, {"date": "2017-03-23", "close": 44.97, "volume": 119163.0}, {"date": "2017-03-24", "close": 45.36, "volume": 143593.0}, {"date": "2017-03-27", "close": 44.77, "volume": 223563.0}, {"date": "2017-03-28", "close": 45.04, "volume": 159762.0}, {"date": "2017-03-29", "close": 44.72, "volume": 117092.0}, {"date": "2017-03-30", "close": 44.46, "volume": 184470.0}, {"date": "2017-03-31", "close": 43.97, "volume": 111371.0}, {"date": "2017-04-03", "close": 44.1, "volume": 75953.0}, {"date": "2017-04-04", "close": 43.6, "volume": 208812.0}, {"date": "2017-04-05", "close": 43.32, "volume": 331938.0}, {"date": "2017-04-06", "close": 43.33, "volume": 137159.0}, {"date": "2017-04-07", "close": 42.94, "volume": 106247.0}, {"date": "2017-04-10", "close": 41.72, "volume": 220896.0}, {"date": "2017-04-11", "close": 41.62, "volume": 146447.0}, {"date": "2017-04-12", "close": 41.27, "volume": 130630.0}, {"date": "2017-04-13", "close": 41.99, "volume": 163993.0}, {"date": "2017-04-17", "close": 44.38, "volume": 239926.0}, {"date": "2017-04-18", "close": 43.17, "volume": 208983.0}, {"date": "2017-04-19", "close": 43.23, "volume": 192344.0}, {"date": "2017-04-20", "close": 44.35, "volume": 161803.0}, {"date": "2017-04-21", "close": 44.0, "volume": 140959.0}, {"date": "2017-04-24", "close": 45.0, "volume": 134986.0}, {"date": "2017-04-25", "close": 45.7, "volume": 169529.0}, {"date": "2017-04-26", "close": 45.0, "volume": 173013.0}, {"date": "2017-04-27", "close": 44.17, "volume": 537004.0}, {"date": "2017-04-28", "close": 43.47, "volume": 387560.0}, {"date": "2017-05-01", "close": 43.83, "volume": 97047.0}, {"date": "2017-05-02", "close": 44.93, "volume": 139897.0}, {"date": "2017-05-03", "close": 44.78, "volume": 70788.0}, {"date": "2017-05-04", "close": 45.19, "volume": 150354.0}, {"date": "2017-05-05", "close": 45.53, "volume": 136862.0}, {"date": "2017-05-08", "close": 46.99, "volume": 203385.0}, {"date": "2017-05-09", "close": 47.17, "volume": 169483.0}, {"date": "2017-05-10", "close": 46.78, "volume": 181152.0}, {"date": "2017-05-11", "close": 47.32, "volume": 118969.0}, {"date": "2017-05-12", "close": 47.06, "volume": 109933.0}, {"date": "2017-05-15", "close": 48.54, "volume": 239119.0}, {"date": "2017-05-16", "close": 48.4, "volume": 191614.0}, {"date": "2017-05-17", "close": 46.46, "volume": 187455.0}, {"date": "2017-05-18", "close": 46.36, "volume": 384631.0}, {"date": "2017-05-19", "close": 47.07, "volume": 334837.0}, {"date": "2017-05-22", "close": 47.38, "volume": 151829.0}, {"date": "2017-05-23", "close": 47.75, "volume": 144722.0}, {"date": "2017-05-24", "close": 47.41, "volume": 86363.0}, {"date": "2017-05-25", "close": 47.72, "volume": 137740.0}, {"date": "2017-05-26", "close": 48.39, "volume": 164830.0}, {"date": "2017-05-30", "close": 47.58, "volume": 96490.0}, {"date": "2017-05-31", "close": 47.46, "volume": 103674.0}, {"date": "2017-06-01", "close": 47.32, "volume": 101970.0}, {"date": "2017-06-02", "close": 48.07, "volume": 152786.0}, {"date": "2017-06-05", "close": 48.88, "volume": 116186.0}, {"date": "2017-06-06", "close": 48.71, "volume": 154048.0}, {"date": "2017-06-07", "close": 48.98, "volume": 198836.0}, {"date": "2017-06-08", "close": 49.31, "volume": 172750.0}, {"date": "2017-06-09", "close": 49.63, "volume": 189826.0}, {"date": "2017-06-12", "close": 49.5, "volume": 94163.0}, {"date": "2017-06-13", "close": 49.4, "volume": 87087.0}, {"date": "2017-06-14", "close": 49.45, "volume": 69804.0}, {"date": "2017-06-15", "close": 48.42, "volume": 135754.0}, {"date": "2017-06-16", "close": 48.56, "volume": 127313.0}, {"date": "2017-06-19", "close": 49.01, "volume": 90431.0}, {"date": "2017-06-20", "close": 48.17, "volume": 54622.0}, {"date": "2017-06-21", "close": 47.61, "volume": 177271.0}, {"date": "2017-06-22", "close": 48.0, "volume": 73680.0}, {"date": "2017-06-23", "close": 48.57, "volume": 72562.0}, {"date": "2017-06-26", "close": 48.5, "volume": 45947.0}, {"date": "2017-06-27", "close": 48.61, "volume": 135245.0}, {"date": "2017-06-28", "close": 49.93, "volume": 93142.0}, {"date": "2017-06-29", "close": 50.14, "volume": 87891.0}, {"date": "2017-06-30", "close": 50.49, "volume": 93116.0}, {"date": "2017-07-03", "close": 50.61, "volume": 131190.0}, {"date": "2017-07-05", "close": 50.07, "volume": 120398.0}, {"date": "2017-07-06", "close": 49.28, "volume": 231882.0}, {"date": "2017-07-07", "close": 49.37, "volume": 99394.0}, {"date": "2017-07-10", "close": 50.13, "volume": 74126.0}, {"date": "2017-07-11", "close": 49.72, "volume": 110181.0}, {"date": "2017-07-12", "close": 50.59, "volume": 183577.0}, {"date": "2017-07-13", "close": 49.86, "volume": 160774.0}, {"date": "2017-07-14", "close": 50.71, "volume": 119195.0}, {"date": "2017-07-17", "close": 50.28, "volume": 152966.0}, {"date": "2017-07-18", "close": 50.63, "volume": 317741.0}, {"date": "2017-07-19", "close": 50.75, "volume": 166122.0}, {"date": "2017-07-20", "close": 51.59, "volume": 139639.0}, {"date": "2017-07-21", "close": 53.53, "volume": 108724.0}, {"date": "2017-07-24", "close": 54.04, "volume": 106988.0}, {"date": "2017-07-25", "close": 53.68, "volume": 104493.0}, {"date": "2017-07-26", "close": 54.25, "volume": 103358.0}, {"date": "2017-07-27", "close": 53.63, "volume": 86020.0}, {"date": "2017-07-28", "close": 52.85, "volume": 141371.0}, {"date": "2017-07-31", "close": 53.2, "volume": 128726.0}, {"date": "2017-08-01", "close": 53.6, "volume": 89073.0}, {"date": "2017-08-02", "close": 52.5, "volume": 236064.0}, {"date": "2017-08-03", "close": 51.19, "volume": 207172.0}, {"date": "2017-08-04", "close": 51.74, "volume": 153019.0}, {"date": "2017-08-07", "close": 52.37, "volume": 65025.0}, {"date": "2017-08-08", "close": 52.05, "volume": 78330.0}, {"date": "2017-08-09", "close": 51.34, "volume": 105419.0}, {"date": "2017-08-10", "close": 49.75, "volume": 117443.0}, {"date": "2017-08-11", "close": 49.78, "volume": 128803.0}, {"date": "2017-08-14", "close": 50.34, "volume": 74961.0}, {"date": "2017-08-15", "close": 50.6, "volume": 169498.0}, {"date": "2017-08-16", "close": 50.84, "volume": 185012.0}, {"date": "2017-08-17", "close": 49.21, "volume": 160146.0}, {"date": "2017-08-18", "close": 49.51, "volume": 180728.0}, {"date": "2017-08-21", "close": 49.11, "volume": 73526.0}, {"date": "2017-08-22", "close": 49.64, "volume": 58478.0}, {"date": "2017-08-23", "close": 49.74, "volume": 93772.0}, {"date": "2017-08-24", "close": 49.56, "volume": 73748.0}, {"date": "2017-08-25", "close": 50.63, "volume": 241204.0}, {"date": "2017-08-28", "close": 50.51, "volume": 97399.0}, {"date": "2017-08-29", "close": 50.02, "volume": 160810.0}, {"date": "2017-08-30", "close": 49.89, "volume": 79032.0}, {"date": "2017-08-31", "close": 49.12, "volume": 73674.0}, {"date": "2017-09-01", "close": 49.58, "volume": 110913.0}, {"date": "2017-09-05", "close": 44.57, "volume": 273140.0}, {"date": "2017-09-06", "close": 44.98, "volume": 201134.0}, {"date": "2017-09-07", "close": 45.82, "volume": 182799.0}, {"date": "2017-09-08", "close": 45.36, "volume": 129715.0}, {"date": "2017-09-11", "close": 46.98, "volume": 197831.0}, {"date": "2017-09-12", "close": 46.7, "volume": 123077.0}, {"date": "2017-09-13", "close": 46.44, "volume": 84152.0}, {"date": "2017-09-14", "close": 46.63, "volume": 72476.0}, {"date": "2017-09-15", "close": 47.12, "volume": 119598.0}, {"date": "2017-09-18", "close": 48.07, "volume": 151571.0}, {"date": "2017-09-19", "close": 48.93, "volume": 161039.0}, {"date": "2017-09-20", "close": 48.61, "volume": 178084.0}, {"date": "2017-09-21", "close": 49.16, "volume": 119948.0}, {"date": "2017-09-22", "close": 50.05, "volume": 246491.0}, {"date": "2017-09-25", "close": 48.3, "volume": 154169.0}, {"date": "2017-09-26", "close": 48.08, "volume": 159822.0}, {"date": "2017-09-27", "close": 47.79, "volume": 181376.0}, {"date": "2017-09-28", "close": 48.32, "volume": 115072.0}, {"date": "2017-09-29", "close": 49.03, "volume": 96457.0}, {"date": "2017-10-02", "close": 49.26, "volume": 115516.0}, {"date": "2017-10-03", "close": 49.27, "volume": 134052.0}, {"date": "2017-10-04", "close": 49.15, "volume": 92539.0}, {"date": "2017-10-05", "close": 49.77, "volume": 71278.0}, {"date": "2017-10-06", "close": 49.89, "volume": 71631.0}, {"date": "2017-10-09", "close": 49.93, "volume": 97235.0}, {"date": "2017-10-10", "close": 50.72, "volume": 108389.0}, {"date": "2017-10-11", "close": 50.49, "volume": 109889.0}, {"date": "2017-10-12", "close": 51.46, "volume": 184270.0}, {"date": "2017-10-13", "close": 51.19, "volume": 71311.0}, {"date": "2017-10-16", "close": 50.44, "volume": 104449.0}, {"date": "2017-10-17", "close": 50.29, "volume": 71398.0}, {"date": "2017-10-18", "close": 50.29, "volume": 60348.0}, {"date": "2017-10-19", "close": 50.29, "volume": 322762.0}, {"date": "2017-10-20", "close": 50.2, "volume": 220196.0}, {"date": "2017-10-23", "close": 50.38, "volume": 228326.0}, {"date": "2017-10-24", "close": 51.47, "volume": 115185.0}, {"date": "2017-10-25", "close": 52.51, "volume": 161465.0}, {"date": "2017-10-26", "close": 51.98, "volume": 113925.0}, {"date": "2017-10-27", "close": 52.55, "volume": 101444.0}, {"date": "2017-10-30", "close": 52.6, "volume": 83890.0}, {"date": "2017-10-31", "close": 52.51, "volume": 103744.0}, {"date": "2017-11-01", "close": 52.95, "volume": 82247.0}, {"date": "2017-11-02", "close": 53.38, "volume": 47210.0}, {"date": "2017-11-03", "close": 53.55, "volume": 77021.0}, {"date": "2017-11-06", "close": 52.63, "volume": 89773.0}, {"date": "2017-11-07", "close": 51.6, "volume": 86971.0}, {"date": "2017-11-08", "close": 51.83, "volume": 69248.0}, {"date": "2017-11-09", "close": 51.34, "volume": 104307.0}, {"date": "2017-11-10", "close": 51.19, "volume": 105209.0}, {"date": "2017-11-13", "close": 50.82, "volume": 106941.0}, {"date": "2017-11-14", "close": 51.06, "volume": 57083.0}, {"date": "2017-11-15", "close": 51.85, "volume": 58486.0}, {"date": "2017-11-16", "close": 53.28, "volume": 110747.0}, {"date": "2017-11-17", "close": 52.0, "volume": 107366.0}, {"date": "2017-11-20", "close": 51.87, "volume": 129954.0}, {"date": "2017-11-21", "close": 51.39, "volume": 70702.0}, {"date": "2017-11-22", "close": 51.8, "volume": 182504.0}, {"date": "2017-11-24", "close": 52.41, "volume": 58906.0}, {"date": "2017-11-27", "close": 52.53, "volume": 51875.0}, {"date": "2017-11-28", "close": 54.57, "volume": 153182.0}, {"date": "2017-11-29", "close": 54.83, "volume": 109836.0}, {"date": "2017-11-30", "close": 55.31, "volume": 121211.0}, {"date": "2017-12-01", "close": 53.99, "volume": 113028.0}, {"date": "2017-12-04", "close": 54.75, "volume": 107911.0}, {"date": "2017-12-05", "close": 54.72, "volume": 77066.0}, {"date": "2017-12-06", "close": 54.72, "volume": 72518.0}, {"date": "2017-12-07", "close": 54.54, "volume": 96300.0}, {"date": "2017-12-08", "close": 54.64, "volume": 69842.0}, {"date": "2017-12-11", "close": 54.99, "volume": 206778.0}, {"date": "2017-12-12", "close": 53.7, "volume": 184744.0}, {"date": "2017-12-13", "close": 55.39, "volume": 146340.0}, {"date": "2017-12-14", "close": 56.35, "volume": 88990.0}, {"date": "2017-12-15", "close": 56.97, "volume": 179699.0}, {"date": "2017-12-18", "close": 57.22, "volume": 89568.0}, {"date": "2017-12-19", "close": 56.97, "volume": 104942.0}, {"date": "2017-12-20", "close": 57.86, "volume": 118182.0}, {"date": "2017-12-21", "close": 57.47, "volume": 128005.0}, {"date": "2017-12-22", "close": 57.94, "volume": 76071.0}, {"date": "2017-12-26", "close": 58.59, "volume": 78017.0}, {"date": "2017-12-27", "close": 58.8, "volume": 106641.0}, {"date": "2017-12-28", "close": 58.35, "volume": 105866.0}, {"date": "2017-12-29", "close": 58.51, "volume": 60903.0}, {"date": "2018-01-02", "close": 59.32, "volume": 101664.0}, {"date": "2018-01-03", "close": 59.33, "volume": 86008.0}, {"date": "2018-01-04", "close": 59.47, "volume": 77722.0}, {"date": "2018-01-05", "close": 60.8, "volume": 122699.0}, {"date": "2018-01-08", "close": 61.74, "volume": 137446.0}, {"date": "2018-01-09", "close": 62.57, "volume": 117422.0}, {"date": "2018-01-10", "close": 61.76, "volume": 93570.0}, {"date": "2018-01-11", "close": 63.38, "volume": 133328.0}, {"date": "2018-01-12", "close": 63.72, "volume": 129059.0}, {"date": "2018-01-16", "close": 62.3, "volume": 200124.0}, {"date": "2018-01-17", "close": 62.54, "volume": 206042.0}, {"date": "2018-01-18", "close": 61.95, "volume": 168320.0}, {"date": "2018-01-19", "close": 63.64, "volume": 113856.0}, {"date": "2018-01-22", "close": 61.79, "volume": 174634.0}, {"date": "2018-01-23", "close": 63.6, "volume": 106561.0}, {"date": "2018-01-24", "close": 63.38, "volume": 112262.0}, {"date": "2018-01-25", "close": 63.09, "volume": 158390.0}, {"date": "2018-01-26", "close": 63.9, "volume": 126378.0}, {"date": "2018-01-29", "close": 62.34, "volume": 189728.0}, {"date": "2018-01-30", "close": 62.26, "volume": 72435.0}, {"date": "2018-01-31", "close": 62.67, "volume": 73770.0}, {"date": "2018-02-01", "close": 62.07, "volume": 103454.0}, {"date": "2018-02-02", "close": 60.6, "volume": 134704.0}, {"date": "2018-02-05", "close": 60.1, "volume": 144630.0}, {"date": "2018-02-06", "close": 60.17, "volume": 198733.0}, {"date": "2018-02-07", "close": 58.42, "volume": 191472.0}, {"date": "2018-02-08", "close": 56.03, "volume": 136821.0}, {"date": "2018-02-09", "close": 56.8, "volume": 148018.0}, {"date": "2018-02-12", "close": 59.34, "volume": 208724.0}, {"date": "2018-02-13", "close": 58.33, "volume": 252039.0}, {"date": "2018-02-14", "close": 60.57, "volume": 124453.0}, {"date": "2018-02-15", "close": 61.31, "volume": 102651.0}, {"date": "2018-02-16", "close": 61.57, "volume": 107683.0}, {"date": "2018-02-20", "close": 61.51, "volume": 76721.0}, {"date": "2018-02-21", "close": 60.53, "volume": 125966.0}, {"date": "2018-02-22", "close": 59.94, "volume": 158111.0}, {"date": "2018-02-23", "close": 60.39, "volume": 130277.0}, {"date": "2018-02-26", "close": 60.13, "volume": 141113.0}, {"date": "2018-02-27", "close": 59.2, "volume": 226789.0}, {"date": "2018-02-28", "close": 58.61, "volume": 118713.0}, {"date": "2018-03-01", "close": 58.51, "volume": 123034.0}, {"date": "2018-03-02", "close": 59.06, "volume": 73699.0}, {"date": "2018-03-05", "close": 58.54, "volume": 110515.0}, {"date": "2018-03-06", "close": 59.21, "volume": 158427.0}, {"date": "2018-03-07", "close": 58.01, "volume": 150678.0}, {"date": "2018-03-08", "close": 57.9, "volume": 133756.0}, {"date": "2018-03-09", "close": 59.26, "volume": 98396.0}, {"date": "2018-03-12", "close": 59.76, "volume": 96804.0}, {"date": "2018-03-13", "close": 57.53, "volume": 158015.0}, {"date": "2018-03-14", "close": 57.68, "volume": 108516.0}, {"date": "2018-03-15", "close": 57.51, "volume": 106010.0}, {"date": "2018-03-16", "close": 58.31, "volume": 232403.0}, {"date": "2018-03-19", "close": 58.04, "volume": 125603.0}, {"date": "2018-03-20", "close": 58.9, "volume": 86889.0}, {"date": "2018-03-21", "close": 58.82, "volume": 142142.0}, {"date": "2018-03-22", "close": 57.69, "volume": 175649.0}, {"date": "2018-03-23", "close": 55.94, "volume": 253494.0}, {"date": "2018-03-26", "close": 56.52, "volume": 189334.0}, {"date": "2018-03-27", "close": 56.18, "volume": 170832.0}, {"date": "2018-03-28", "close": 56.43, "volume": 97936.0}, {"date": "2018-03-29", "close": 57.94, "volume": 140266.0}, {"date": "2018-04-02", "close": 55.4, "volume": 137476.0}, {"date": "2018-04-03", "close": 56.06, "volume": 208615.0}, {"date": "2018-04-04", "close": 56.05, "volume": 337376.0}, {"date": "2018-04-05", "close": 55.77, "volume": 284402.0}, {"date": "2018-04-06", "close": 54.44, "volume": 214860.0}, {"date": "2018-04-09", "close": 52.99, "volume": 223191.0}, {"date": "2018-04-10", "close": 55.48, "volume": 154351.0}, {"date": "2018-04-11", "close": 54.93, "volume": 132763.0}, {"date": "2018-04-12", "close": 55.94, "volume": 193538.0}, {"date": "2018-04-13", "close": 55.59, "volume": 112205.0}, {"date": "2018-04-16", "close": 55.74, "volume": 146408.0}, {"date": "2018-04-17", "close": 55.44, "volume": 96555.0}, {"date": "2018-04-18", "close": 55.82, "volume": 128065.0}, {"date": "2018-04-19", "close": 57.21, "volume": 119905.0}, {"date": "2018-04-20", "close": 56.02, "volume": 148091.0}, {"date": "2018-04-23", "close": 55.94, "volume": 106936.0}, {"date": "2018-04-24", "close": 56.45, "volume": 149065.0}, {"date": "2018-04-25", "close": 55.56, "volume": 78153.0}, {"date": "2018-04-26", "close": 55.79, "volume": 84754.0}, {"date": "2018-04-27", "close": 55.79, "volume": 96165.0}, {"date": "2018-04-30", "close": 56.4, "volume": 146814.0}, {"date": "2018-05-01", "close": 56.3, "volume": 70557.0}, {"date": "2018-05-02", "close": 55.69, "volume": 93468.0}, {"date": "2018-05-03", "close": 55.71, "volume": 147001.0}, {"date": "2018-05-04", "close": 55.3, "volume": 70153.0}, {"date": "2018-05-07", "close": 54.89, "volume": 77467.0}, {"date": "2018-05-08", "close": 54.28, "volume": 86070.0}, {"date": "2018-05-09", "close": 54.25, "volume": 117887.0}, {"date": "2018-05-10", "close": 54.99, "volume": 126050.0}, {"date": "2018-05-11", "close": 54.72, "volume": 112928.0}, {"date": "2018-05-14", "close": 54.41, "volume": 128182.0}, {"date": "2018-05-15", "close": 52.84, "volume": 154227.0}, {"date": "2018-05-16", "close": 53.41, "volume": 86336.0}, {"date": "2018-05-17", "close": 53.15, "volume": 76994.0}, {"date": "2018-05-18", "close": 51.98, "volume": 88103.0}, {"date": "2018-05-21", "close": 51.61, "volume": 111888.0}, {"date": "2018-05-22", "close": 51.92, "volume": 106097.0}, {"date": "2018-05-23", "close": 51.46, "volume": 184119.0}, {"date": "2018-05-24", "close": 51.15, "volume": 150906.0}, {"date": "2018-05-25", "close": 50.96, "volume": 102989.0}, {"date": "2018-05-29", "close": 49.55, "volume": 95235.0}, {"date": "2018-05-30", "close": 48.79, "volume": 111780.0}, {"date": "2018-05-31", "close": 48.2, "volume": 144898.0}, {"date": "2018-06-01", "close": 48.85, "volume": 115424.0}, {"date": "2018-06-04", "close": 50.64, "volume": 128563.0}, {"date": "2018-06-05", "close": 50.86, "volume": 116619.0}, {"date": "2018-06-06", "close": 51.92, "volume": 143613.0}, {"date": "2018-06-07", "close": 52.06, "volume": 138252.0}, {"date": "2018-06-08", "close": 51.83, "volume": 55565.0}, {"date": "2018-06-11", "close": 52.8, "volume": 229893.0}, {"date": "2018-06-12", "close": 51.98, "volume": 73975.0}, {"date": "2018-06-13", "close": 51.57, "volume": 153666.0}, {"date": "2018-06-14", "close": 51.06, "volume": 111492.0}, {"date": "2018-06-15", "close": 49.61, "volume": 89456.0}, {"date": "2018-06-18", "close": 50.26, "volume": 85274.0}, {"date": "2018-06-19", "close": 49.7, "volume": 174936.0}, {"date": "2018-06-20", "close": 49.65, "volume": 181256.0}, {"date": "2018-06-21", "close": 47.11, "volume": 232592.0}, {"date": "2018-06-22", "close": 47.66, "volume": 238420.0}, {"date": "2018-06-25", "close": 48.17, "volume": 343343.0}, {"date": "2018-06-26", "close": 48.03, "volume": 140486.0}, {"date": "2018-06-27", "close": 47.36, "volume": 223451.0}, {"date": "2018-06-28", "close": 46.4, "volume": 556621.0}, {"date": "2018-06-29", "close": 46.48, "volume": 408693.0}, {"date": "2018-07-02", "close": 46.34, "volume": 291706.0}, {"date": "2018-07-03", "close": 46.42, "volume": 189232.0}, {"date": "2018-07-05", "close": 47.29, "volume": 123669.0}, {"date": "2018-07-06", "close": 48.11, "volume": 293036.0}, {"date": "2018-07-09", "close": 49.3, "volume": 357478.0}, {"date": "2018-07-10", "close": 48.46, "volume": 272203.0}, {"date": "2018-07-11", "close": 47.33, "volume": 216817.0}, {"date": "2018-07-12", "close": 47.38, "volume": 129878.0}, {"date": "2018-07-13", "close": 48.54, "volume": 430542.0}, {"date": "2018-07-16", "close": 47.97, "volume": 143533.0}, {"date": "2018-07-17", "close": 49.12, "volume": 136085.0}, {"date": "2018-07-18", "close": 48.61, "volume": 85563.0}, {"date": "2018-07-19", "close": 47.43, "volume": 139728.0}, {"date": "2018-07-20", "close": 47.79, "volume": 203629.0}, {"date": "2018-07-23", "close": 47.21, "volume": 282036.0}, {"date": "2018-07-24", "close": 47.84, "volume": 505432.0}, {"date": "2018-07-25", "close": 48.5, "volume": 199385.0}, {"date": "2018-07-26", "close": 47.85, "volume": 98628.0}, {"date": "2018-07-27", "close": 48.11, "volume": 99107.0}, {"date": "2018-07-30", "close": 48.39, "volume": 162113.0}, {"date": "2018-07-31", "close": 48.25, "volume": 121600.0}, {"date": "2018-08-01", "close": 47.74, "volume": 147281.0}, {"date": "2018-08-02", "close": 46.48, "volume": 119818.0}, {"date": "2018-08-03", "close": 47.11, "volume": 86773.0}, {"date": "2018-08-06", "close": 46.89, "volume": 104143.0}, {"date": "2018-08-07", "close": 46.87, "volume": 84114.0}, {"date": "2018-08-08", "close": 46.76, "volume": 72002.0}, {"date": "2018-08-09", "close": 46.08, "volume": 92212.0}, {"date": "2018-08-10", "close": 44.83, "volume": 177037.0}, {"date": "2018-08-13", "close": 44.09, "volume": 224823.0}, {"date": "2018-08-14", "close": 44.5, "volume": 126263.0}, {"date": "2018-08-15", "close": 43.83, "volume": 174841.0}, {"date": "2018-08-16", "close": 44.62, "volume": 129135.0}, {"date": "2018-08-17", "close": 45.46, "volume": 101421.0}, {"date": "2018-08-20", "close": 45.43, "volume": 89920.0}, {"date": "2018-08-21", "close": 45.92, "volume": 114810.0}, {"date": "2018-08-22", "close": 45.68, "volume": 78810.0}, {"date": "2018-08-23", "close": 44.87, "volume": 127632.0}, {"date": "2018-08-24", "close": 46.07, "volume": 219525.0}, {"date": "2018-08-27", "close": 47.52, "volume": 96730.0}, {"date": "2018-08-28", "close": 47.08, "volume": 107254.0}, {"date": "2018-08-29", "close": 47.17, "volume": 87945.0}, {"date": "2018-08-30", "close": 44.61, "volume": 192220.0}, {"date": "2018-08-31", "close": 45.81, "volume": 245360.0}, {"date": "2018-09-04", "close": 45.45, "volume": 101247.0}, {"date": "2018-09-05", "close": 44.99, "volume": 118126.0}, {"date": "2018-09-06", "close": 44.79, "volume": 101219.0}, {"date": "2018-09-07", "close": 44.86, "volume": 125105.0}, {"date": "2018-09-10", "close": 45.28, "volume": 149965.0}, {"date": "2018-09-11", "close": 45.68, "volume": 119533.0}, {"date": "2018-09-12", "close": 45.59, "volume": 199393.0}, {"date": "2018-09-13", "close": 46.54, "volume": 82450.0}, {"date": "2018-09-14", "close": 45.93, "volume": 122247.0}, {"date": "2018-09-17", "close": 45.09, "volume": 248957.0}, {"date": "2018-09-18", "close": 45.2, "volume": 150068.0}, {"date": "2018-09-19", "close": 45.51, "volume": 148258.0}, {"date": "2018-09-20", "close": 46.42, "volume": 155833.0}, {"date": "2018-09-21", "close": 47.34, "volume": 171295.0}, {"date": "2018-09-24", "close": 47.02, "volume": 84166.0}, {"date": "2018-09-25", "close": 47.22, "volume": 61191.0}, {"date": "2018-09-26", "close": 47.22, "volume": 135507.0}, {"date": "2018-09-27", "close": 47.76, "volume": 188287.0}, {"date": "2018-09-28", "close": 48.28, "volume": 196863.0}, {"date": "2018-10-01", "close": 49.61, "volume": 177402.0}, {"date": "2018-10-02", "close": 48.31, "volume": 133717.0}, {"date": "2018-10-03", "close": 48.07, "volume": 115957.0}, {"date": "2018-10-04", "close": 48.37, "volume": 394172.0}, {"date": "2018-10-05", "close": 48.97, "volume": 396947.0}, {"date": "2018-10-08", "close": 49.0, "volume": 163428.0}, {"date": "2018-10-09", "close": 48.77, "volume": 350065.0}, {"date": "2018-10-10", "close": 47.54, "volume": 255562.0}, {"date": "2018-10-11", "close": 46.36, "volume": 194483.0}, {"date": "2018-10-12", "close": 46.43, "volume": 195175.0}, {"date": "2018-10-15", "close": 46.42, "volume": 123761.0}, {"date": "2018-10-16", "close": 46.84, "volume": 111358.0}, {"date": "2018-10-17", "close": 46.73, "volume": 122102.0}, {"date": "2018-10-18", "close": 44.89, "volume": 266465.0}, {"date": "2018-10-19", "close": 45.55, "volume": 192943.0}, {"date": "2018-10-22", "close": 45.92, "volume": 160053.0}, {"date": "2018-10-23", "close": 45.42, "volume": 143080.0}, {"date": "2018-10-24", "close": 44.85, "volume": 114035.0}, {"date": "2018-10-25", "close": 45.12, "volume": 163935.0}, {"date": "2018-10-26", "close": 44.59, "volume": 122443.0}, {"date": "2018-10-29", "close": 44.48, "volume": 189806.0}, {"date": "2018-10-30", "close": 42.34, "volume": 340957.0}, {"date": "2018-10-31", "close": 41.55, "volume": 228935.0}, {"date": "2018-11-01", "close": 43.07, "volume": 197543.0}, {"date": "2018-11-02", "close": 43.6, "volume": 90219.0}, {"date": "2018-11-05", "close": 43.35, "volume": 118424.0}, {"date": "2018-11-06", "close": 43.22, "volume": 119142.0}, {"date": "2018-11-07", "close": 43.53, "volume": 99327.0}, {"date": "2018-11-08", "close": 43.33, "volume": 186636.0}, {"date": "2018-11-09", "close": 42.24, "volume": 125828.0}, {"date": "2018-11-12", "close": 41.2, "volume": 243029.0}, {"date": "2018-11-13", "close": 41.36, "volume": 130543.0}, {"date": "2018-11-14", "close": 41.44, "volume": 136991.0}, {"date": "2018-11-15", "close": 41.99, "volume": 155218.0}, {"date": "2018-11-16", "close": 42.34, "volume": 88848.0}, {"date": "2018-11-19", "close": 41.61, "volume": 118938.0}, {"date": "2018-11-20", "close": 41.29, "volume": 246879.0}, {"date": "2018-11-21", "close": 41.67, "volume": 209658.0}, {"date": "2018-11-23", "close": 41.47, "volume": 40600.0}, {"date": "2018-11-26", "close": 42.77, "volume": 178906.0}, {"date": "2018-11-27", "close": 43.01, "volume": 181868.0}, {"date": "2018-11-28", "close": 43.55, "volume": 112682.0}, {"date": "2018-11-29", "close": 43.04, "volume": 146623.0}, {"date": "2018-11-30", "close": 42.11, "volume": 161021.0}, {"date": "2018-12-03", "close": 42.34, "volume": 157393.0}, {"date": "2018-12-04", "close": 42.79, "volume": 328291.0}, {"date": "2018-12-06", "close": 42.56, "volume": 217986.0}, {"date": "2018-12-07", "close": 40.84, "volume": 205426.0}, {"date": "2018-12-10", "close": 39.66, "volume": 278068.0}, {"date": "2018-12-11", "close": 39.87, "volume": 325441.0}, {"date": "2018-12-12", "close": 40.87, "volume": 368096.0}, {"date": "2018-12-13", "close": 42.06, "volume": 580256.0}, {"date": "2018-12-14", "close": 42.2, "volume": 113176.0}, {"date": "2018-12-17", "close": 42.26, "volume": 176627.0}, {"date": "2018-12-18", "close": 43.17, "volume": 373770.0}, {"date": "2018-12-19", "close": 41.97, "volume": 211169.0}, {"date": "2018-12-20", "close": 43.24, "volume": 288809.0}, {"date": "2018-12-21", "close": 42.65, "volume": 152103.0}, {"date": "2018-12-24", "close": 42.53, "volume": 91006.0}, {"date": "2018-12-26", "close": 42.98, "volume": 135685.0}, {"date": "2018-12-27", "close": 41.9, "volume": 295995.0}, {"date": "2018-12-28", "close": 42.05, "volume": 148892.0}, {"date": "2018-12-31", "close": 41.98, "volume": 148481.0}, {"date": "2019-01-02", "close": 41.9, "volume": 241955.0}, {"date": "2019-01-03", "close": 41.28, "volume": 195782.0}, {"date": "2019-01-04", "close": 41.75, "volume": 178943.0}, {"date": "2019-01-07", "close": 41.13, "volume": 231951.0}, {"date": "2019-01-08", "close": 40.92, "volume": 297354.0}, {"date": "2019-01-09", "close": 41.88, "volume": 108787.0}, {"date": "2019-01-10", "close": 40.88, "volume": 189085.0}, {"date": "2019-01-11", "close": 41.08, "volume": 227552.0}, {"date": "2019-01-14", "close": 40.14, "volume": 267092.0}, {"date": "2019-01-15", "close": 41.5, "volume": 200026.0}, {"date": "2019-01-16", "close": 42.35, "volume": 192085.0}, {"date": "2019-01-17", "close": 42.51, "volume": 84114.0}, {"date": "2019-01-18", "close": 41.98, "volume": 117003.0}, {"date": "2019-01-22", "close": 40.51, "volume": 186952.0}, {"date": "2019-01-23", "close": 40.19, "volume": 173031.0}, {"date": "2019-01-24", "close": 40.44, "volume": 197769.0}, {"date": "2019-01-25", "close": 41.36, "volume": 111388.0}, {"date": "2019-01-28", "close": 40.95, "volume": 169357.0}, {"date": "2019-01-29", "close": 41.16, "volume": 69354.0}, {"date": "2019-01-30", "close": 41.84, "volume": 349946.0}, {"date": "2019-01-31", "close": 42.71, "volume": 250690.0}, {"date": "2019-02-01", "close": 42.95, "volume": 170087.0}, {"date": "2019-02-04", "close": 42.92, "volume": 78669.0}, {"date": "2019-02-05", "close": 43.39, "volume": 76846.0}, {"date": "2019-02-06", "close": 43.47, "volume": 115388.0}, {"date": "2019-02-07", "close": 42.7, "volume": 155620.0}, {"date": "2019-02-08", "close": 40.94, "volume": 164953.0}, {"date": "2019-02-11", "close": 40.99, "volume": 155942.0}, {"date": "2019-02-12", "close": 40.48, "volume": 107885.0}, {"date": "2019-02-13", "close": 40.67, "volume": 137580.0}, {"date": "2019-02-14", "close": 40.75, "volume": 120877.0}, {"date": "2019-02-15", "close": 40.9, "volume": 187482.0}, {"date": "2019-02-19", "close": 40.73, "volume": 219832.0}, {"date": "2019-02-20", "close": 40.47, "volume": 203166.0}, {"date": "2019-02-21", "close": 39.68, "volume": 224633.0}, {"date": "2019-02-22", "close": 40.44, "volume": 197526.0}, {"date": "2019-02-25", "close": 40.8, "volume": 125252.0}, {"date": "2019-02-26", "close": 40.17, "volume": 92937.0}, {"date": "2019-02-27", "close": 39.83, "volume": 139628.0}, {"date": "2019-02-28", "close": 39.33, "volume": 200680.0}, {"date": "2019-03-01", "close": 39.04, "volume": 195201.0}, {"date": "2019-03-04", "close": 37.93, "volume": 215171.0}, {"date": "2019-03-05", "close": 37.99, "volume": 277095.0}, {"date": "2019-03-06", "close": 37.66, "volume": 225384.0}, {"date": "2019-03-07", "close": 37.46, "volume": 225531.0}, {"date": "2019-03-08", "close": 36.97, "volume": 105952.0}, {"date": "2019-03-11", "close": 37.76, "volume": 157895.0}, {"date": "2019-03-12", "close": 37.72, "volume": 95191.0}, {"date": "2019-03-13", "close": 37.52, "volume": 134079.0}, {"date": "2019-03-14", "close": 37.64, "volume": 114506.0}, {"date": "2019-03-15", "close": 38.8, "volume": 726535.0}, {"date": "2019-03-18", "close": 38.8, "volume": 127125.0}, {"date": "2019-03-19", "close": 38.26, "volume": 225591.0}, {"date": "2019-03-20", "close": 37.93, "volume": 225776.0}, {"date": "2019-03-21", "close": 37.79, "volume": 210428.0}, {"date": "2019-03-22", "close": 36.34, "volume": 180760.0}, {"date": "2019-03-25", "close": 36.4, "volume": 192291.0}, {"date": "2019-03-26", "close": 36.38, "volume": 162915.0}, {"date": "2019-03-27", "close": 36.44, "volume": 300470.0}, {"date": "2019-03-28", "close": 36.15, "volume": 177736.0}, {"date": "2019-03-29", "close": 37.06, "volume": 246752.0}, {"date": "2019-04-01", "close": 39.08, "volume": 253639.0}, {"date": "2019-04-02", "close": 39.22, "volume": 231120.0}, {"date": "2019-04-03", "close": 39.62, "volume": 214351.0}, {"date": "2019-04-04", "close": 40.0, "volume": 128378.0}, {"date": "2019-04-05", "close": 39.94, "volume": 154810.0}, {"date": "2019-04-08", "close": 39.54, "volume": 70101.0}, {"date": "2019-04-09", "close": 39.39, "volume": 198584.0}, {"date": "2019-04-10", "close": 39.72, "volume": 122455.0}, {"date": "2019-04-11", "close": 39.71, "volume": 98566.0}, {"date": "2019-04-12", "close": 40.32, "volume": 116276.0}, {"date": "2019-04-15", "close": 40.49, "volume": 171057.0}, {"date": "2019-04-16", "close": 40.9, "volume": 137347.0}, {"date": "2019-04-17", "close": 40.89, "volume": 199255.0}, {"date": "2019-04-18", "close": 40.57, "volume": 318177.0}, {"date": "2019-04-22", "close": 39.84, "volume": 262402.0}, {"date": "2019-04-23", "close": 40.47, "volume": 108590.0}, {"date": "2019-04-24", "close": 38.68, "volume": 176306.0}, {"date": "2019-04-25", "close": 39.01, "volume": 204415.0}, {"date": "2019-04-26", "close": 39.33, "volume": 205195.0}, {"date": "2019-04-29", "close": 40.22, "volume": 142489.0}, {"date": "2019-04-30", "close": 39.53, "volume": 172089.0}, {"date": "2019-05-01", "close": 39.27, "volume": 119788.0}, {"date": "2019-05-02", "close": 39.95, "volume": 151270.0}, {"date": "2019-05-03", "close": 40.06, "volume": 92519.0}, {"date": "2019-05-06", "close": 39.77, "volume": 94678.0}, {"date": "2019-05-07", "close": 39.31, "volume": 115868.0}, {"date": "2019-05-08", "close": 39.59, "volume": 128847.0}, {"date": "2019-05-09", "close": 39.3, "volume": 128249.0}, {"date": "2019-05-10", "close": 39.53, "volume": 102601.0}, {"date": "2019-05-13", "close": 38.33, "volume": 100171.0}, {"date": "2019-05-14", "close": 38.67, "volume": 127347.0}, {"date": "2019-05-15", "close": 38.5, "volume": 212802.0}, {"date": "2019-05-16", "close": 38.94, "volume": 109605.0}, {"date": "2019-05-17", "close": 38.53, "volume": 259302.0}, {"date": "2019-05-20", "close": 38.7, "volume": 140374.0}, {"date": "2019-05-21", "close": 39.11, "volume": 110478.0}, {"date": "2019-05-22", "close": 38.61, "volume": 216405.0}, {"date": "2019-05-23", "close": 38.31, "volume": 206040.0}, {"date": "2019-05-24", "close": 38.74, "volume": 141440.0}, {"date": "2019-05-28", "close": 38.49, "volume": 140123.0}, {"date": "2019-05-29", "close": 37.97, "volume": 177051.0}, {"date": "2019-05-30", "close": 37.44, "volume": 150635.0}, {"date": "2019-05-31", "close": 36.92, "volume": 131619.0}, {"date": "2019-06-03", "close": 37.64, "volume": 154529.0}, {"date": "2019-06-04", "close": 38.63, "volume": 74550.0}, {"date": "2019-06-05", "close": 37.82, "volume": 111397.0}, {"date": "2019-06-06", "close": 37.81, "volume": 114730.0}, {"date": "2019-06-07", "close": 37.79, "volume": 92725.0}, {"date": "2019-06-10", "close": 37.71, "volume": 211428.0}, {"date": "2019-06-11", "close": 38.0, "volume": 182887.0}, {"date": "2019-06-12", "close": 38.04, "volume": 140568.0}, {"date": "2019-06-13", "close": 37.68, "volume": 109605.0}, {"date": "2019-06-14", "close": 37.19, "volume": 155258.0}, {"date": "2019-06-17", "close": 37.28, "volume": 106841.0}, {"date": "2019-06-18", "close": 38.34, "volume": 179650.0}, {"date": "2019-06-19", "close": 38.77, "volume": 83062.0}, {"date": "2019-06-20", "close": 39.15, "volume": 68794.0}, {"date": "2019-06-21", "close": 38.6, "volume": 229035.0}, {"date": "2019-06-24", "close": 38.68, "volume": 83121.0}, {"date": "2019-06-25", "close": 38.57, "volume": 95346.0}, {"date": "2019-06-26", "close": 39.33, "volume": 133966.0}, {"date": "2019-06-27", "close": 39.49, "volume": 56433.0}, {"date": "2019-06-28", "close": 39.48, "volume": 63125.0}, {"date": "2019-07-01", "close": 39.87, "volume": 177403.0}, {"date": "2019-07-02", "close": 39.45, "volume": 55141.0}, {"date": "2019-07-03", "close": 38.68, "volume": 112490.0}, {"date": "2019-07-05", "close": 37.62, "volume": 126354.0}, {"date": "2019-07-08", "close": 37.08, "volume": 104404.0}, {"date": "2019-07-09", "close": 36.77, "volume": 121661.0}, {"date": "2019-07-10", "close": 36.8, "volume": 107225.0}, {"date": "2019-07-11", "close": 36.84, "volume": 83190.0}, {"date": "2019-07-12", "close": 37.26, "volume": 153503.0}, {"date": "2019-07-15", "close": 37.73, "volume": 375981.0}, {"date": "2019-07-16", "close": 37.64, "volume": 133830.0}, {"date": "2019-07-17", "close": 37.57, "volume": 88892.0}, {"date": "2019-07-18", "close": 37.97, "volume": 106675.0}, {"date": "2019-07-19", "close": 38.21, "volume": 107619.0}, {"date": "2019-07-22", "close": 38.42, "volume": 91227.0}, {"date": "2019-07-23", "close": 39.07, "volume": 135098.0}, {"date": "2019-07-24", "close": 38.68, "volume": 93097.0}, {"date": "2019-07-25", "close": 36.77, "volume": 160392.0}, {"date": "2019-07-26", "close": 36.94, "volume": 91210.0}, {"date": "2019-07-29", "close": 36.72, "volume": 57866.0}, {"date": "2019-07-30", "close": 36.24, "volume": 87604.0}, {"date": "2019-07-31", "close": 36.17, "volume": 153066.0}, {"date": "2019-08-01", "close": 35.66, "volume": 106374.0}, {"date": "2019-08-02", "close": 34.18, "volume": 127803.0}, {"date": "2019-08-05", "close": 32.94, "volume": 164064.0}, {"date": "2019-08-06", "close": 33.12, "volume": 189500.0}, {"date": "2019-08-07", "close": 32.65, "volume": 116722.0}, {"date": "2019-08-08", "close": 32.65, "volume": 121667.0}, {"date": "2019-08-09", "close": 32.05, "volume": 110650.0}, {"date": "2019-08-12", "close": 31.6, "volume": 96888.0}, {"date": "2019-08-13", "close": 31.83, "volume": 212021.0}, {"date": "2019-08-14", "close": 30.83, "volume": 228721.0}, {"date": "2019-08-15", "close": 31.24, "volume": 224053.0}, {"date": "2019-08-16", "close": 32.03, "volume": 236349.0}, {"date": "2019-08-19", "close": 32.18, "volume": 132954.0}, {"date": "2019-08-20", "close": 32.32, "volume": 169025.0}, {"date": "2019-08-21", "close": 32.68, "volume": 142097.0}, {"date": "2019-08-22", "close": 32.2, "volume": 117469.0}, {"date": "2019-08-23", "close": 31.3, "volume": 158121.0}, {"date": "2019-08-26", "close": 31.89, "volume": 147862.0}, {"date": "2019-08-27", "close": 31.84, "volume": 141471.0}, {"date": "2019-08-28", "close": 31.76, "volume": 86206.0}, {"date": "2019-08-29", "close": 32.18, "volume": 103138.0}, {"date": "2019-08-30", "close": 32.51, "volume": 240352.0}, {"date": "2019-09-03", "close": 32.28, "volume": 183045.0}, {"date": "2019-09-04", "close": 33.26, "volume": 141108.0}, {"date": "2019-09-05", "close": 33.13, "volume": 94262.0}, {"date": "2019-09-06", "close": 33.78, "volume": 109853.0}, {"date": "2019-09-09", "close": 34.32, "volume": 107834.0}, {"date": "2019-09-10", "close": 35.67, "volume": 196796.0}, {"date": "2019-09-11", "close": 36.41, "volume": 175018.0}, {"date": "2019-09-12", "close": 36.82, "volume": 124450.0}, {"date": "2019-09-13", "close": 37.12, "volume": 85613.0}, {"date": "2019-09-16", "close": 37.42, "volume": 175521.0}, {"date": "2019-09-17", "close": 36.92, "volume": 103131.0}, {"date": "2019-09-18", "close": 36.82, "volume": 139970.0}, {"date": "2019-09-19", "close": 36.04, "volume": 193031.0}, {"date": "2019-09-20", "close": 36.65, "volume": 165686.0}, {"date": "2019-09-23", "close": 36.69, "volume": 93405.0}, {"date": "2019-09-24", "close": 36.53, "volume": 137924.0}, {"date": "2019-09-25", "close": 36.41, "volume": 288515.0}, {"date": "2019-09-26", "close": 36.83, "volume": 130678.0}, {"date": "2019-09-27", "close": 35.4, "volume": 140849.0}, {"date": "2019-09-30", "close": 35.72, "volume": 96594.0}, {"date": "2019-10-01", "close": 35.29, "volume": 147066.0}, {"date": "2019-10-02", "close": 34.57, "volume": 169800.0}, {"date": "2019-10-03", "close": 35.06, "volume": 170510.0}, {"date": "2019-10-04", "close": 35.3, "volume": 93220.0}, {"date": "2019-10-07", "close": 34.59, "volume": 103818.0}, {"date": "2019-10-08", "close": 34.71, "volume": 150097.0}, {"date": "2019-10-09", "close": 34.95, "volume": 123583.0}, {"date": "2019-10-10", "close": 35.04, "volume": 218169.0}, {"date": "2019-10-11", "close": 36.14, "volume": 121567.0}, {"date": "2019-10-14", "close": 35.94, "volume": 82715.0}, {"date": "2019-10-15", "close": 36.42, "volume": 96078.0}, {"date": "2019-10-16", "close": 36.22, "volume": 88354.0}, {"date": "2019-10-17", "close": 36.27, "volume": 92164.0}, {"date": "2019-10-18", "close": 36.18, "volume": 62493.0}, {"date": "2019-10-21", "close": 36.8, "volume": 83759.0}, {"date": "2019-10-22", "close": 37.35, "volume": 136107.0}, {"date": "2019-10-23", "close": 37.17, "volume": 85052.0}, {"date": "2019-10-24", "close": 36.69, "volume": 129768.0}, {"date": "2019-10-25", "close": 36.3, "volume": 159789.0}, {"date": "2019-10-28", "close": 36.51, "volume": 159292.0}, {"date": "2019-10-29", "close": 36.43, "volume": 93861.0}, {"date": "2019-10-30", "close": 36.28, "volume": 100145.0}, {"date": "2019-10-31", "close": 35.72, "volume": 112596.0}, {"date": "2019-11-01", "close": 36.77, "volume": 118500.0}, {"date": "2019-11-04", "close": 37.27, "volume": 98487.0}, {"date": "2019-11-05", "close": 37.8, "volume": 99469.0}, {"date": "2019-11-06", "close": 37.06, "volume": 97579.0}, {"date": "2019-11-07", "close": 37.55, "volume": 33410.0}, {"date": "2019-11-08", "close": 37.39, "volume": 48454.0}, {"date": "2019-11-11", "close": 37.16, "volume": 67561.0}, {"date": "2019-11-12", "close": 37.32, "volume": 54840.0}, {"date": "2019-11-13", "close": 36.96, "volume": 61721.0}, {"date": "2019-11-14", "close": 37.42, "volume": 62336.0}, {"date": "2019-11-15", "close": 37.66, "volume": 88899.0}, {"date": "2019-11-18", "close": 38.11, "volume": 183092.0}, {"date": "2019-11-19", "close": 38.62, "volume": 94751.0}, {"date": "2019-11-20", "close": 38.89, "volume": 126223.0}, {"date": "2019-11-21", "close": 38.64, "volume": 142330.0}, {"date": "2019-11-22", "close": 38.94, "volume": 120160.0}, {"date": "2019-11-25", "close": 39.33, "volume": 110832.0}, {"date": "2019-11-26", "close": 39.09, "volume": 83373.0}, {"date": "2019-11-27", "close": 39.47, "volume": 87200.0}, {"date": "2019-11-29", "close": 39.01, "volume": 51992.0}, {"date": "2019-12-02", "close": 38.87, "volume": 145570.0}, {"date": "2019-12-03", "close": 38.3, "volume": 151425.0}, {"date": "2019-12-04", "close": 38.67, "volume": 149895.0}, {"date": "2019-12-05", "close": 38.96, "volume": 169236.0}, {"date": "2019-12-06", "close": 39.93, "volume": 166917.0}, {"date": "2019-12-09", "close": 40.08, "volume": 177787.0}, {"date": "2019-12-10", "close": 40.22, "volume": 154588.0}, {"date": "2019-12-11", "close": 40.35, "volume": 115909.0}, {"date": "2019-12-12", "close": 41.48, "volume": 150120.0}, {"date": "2019-12-13", "close": 42.05, "volume": 113512.0}, {"date": "2019-12-16", "close": 41.86, "volume": 63599.0}, {"date": "2019-12-17", "close": 41.76, "volume": 153140.0}, {"date": "2019-12-18", "close": 42.37, "volume": 61413.0}, {"date": "2019-12-19", "close": 42.47, "volume": 51583.0}, {"date": "2019-12-20", "close": 41.91, "volume": 236588.0}, {"date": "2019-12-23", "close": 42.74, "volume": 116291.0}, {"date": "2019-12-24", "close": 42.41, "volume": 68787.0}, {"date": "2019-12-26", "close": 42.8, "volume": 142118.0}, {"date": "2019-12-27", "close": 41.93, "volume": 120987.0}, {"date": "2019-12-30", "close": 41.03, "volume": 114474.0}, {"date": "2019-12-31", "close": 41.37, "volume": 52911.0}, {"date": "2020-01-02", "close": 40.87, "volume": 137580.0}, {"date": "2020-01-03", "close": 40.43, "volume": 128401.0}, {"date": "2020-01-06", "close": 40.22, "volume": 101017.0}, {"date": "2020-01-07", "close": 40.19, "volume": 106351.0}, {"date": "2020-01-08", "close": 39.93, "volume": 171948.0}, {"date": "2020-01-09", "close": 39.99, "volume": 263250.0}, {"date": "2020-01-10", "close": 39.82, "volume": 491081.0}, {"date": "2020-01-13", "close": 40.22, "volume": 230955.0}, {"date": "2020-01-14", "close": 40.8, "volume": 284190.0}, {"date": "2020-01-15", "close": 40.93, "volume": 261177.0}, {"date": "2020-01-16", "close": 41.12, "volume": 217528.0}, {"date": "2020-01-17", "close": 41.02, "volume": 208218.0}, {"date": "2020-01-21", "close": 40.13, "volume": 123283.0}, {"date": "2020-01-22", "close": 40.58, "volume": 156282.0}, {"date": "2020-01-23", "close": 39.74, "volume": 232323.0}, {"date": "2020-01-24", "close": 39.74, "volume": 137607.0}, {"date": "2020-01-27", "close": 38.99, "volume": 188403.0}, {"date": "2020-01-28", "close": 38.48, "volume": 216539.0}, {"date": "2020-01-29", "close": 37.68, "volume": 256611.0}, {"date": "2020-01-30", "close": 37.45, "volume": 215936.0}, {"date": "2020-01-31", "close": 36.53, "volume": 302853.0}, {"date": "2020-02-03", "close": 36.92, "volume": 340035.0}, {"date": "2020-02-04", "close": 36.95, "volume": 141986.0}, {"date": "2020-02-05", "close": 37.65, "volume": 110362.0}, {"date": "2020-02-06", "close": 37.55, "volume": 140469.0}, {"date": "2020-02-07", "close": 37.03, "volume": 76110.0}, {"date": "2020-02-10", "close": 36.46, "volume": 74787.0}, {"date": "2020-02-11", "close": 36.46, "volume": 425708.0}, {"date": "2020-02-12", "close": 36.95, "volume": 680142.0}, {"date": "2020-02-13", "close": 36.42, "volume": 160099.0}, {"date": "2020-02-14", "close": 36.06, "volume": 137513.0}, {"date": "2020-02-18", "close": 35.18, "volume": 122002.0}, {"date": "2020-02-19", "close": 34.99, "volume": 108961.0}, {"date": "2020-02-20", "close": 34.83, "volume": 144229.0}, {"date": "2020-02-21", "close": 34.0, "volume": 117536.0}, {"date": "2020-02-24", "close": 31.8, "volume": 196517.0}, {"date": "2020-02-25", "close": 31.78, "volume": 305828.0}, {"date": "2020-02-26", "close": 32.08, "volume": 233057.0}, {"date": "2020-02-27", "close": 31.73, "volume": 268473.0}, {"date": "2020-02-28", "close": 32.27, "volume": 350214.0}, {"date": "2020-03-02", "close": 32.38, "volume": 308458.0}, {"date": "2020-03-03", "close": 31.61, "volume": 313382.0}, {"date": "2020-03-04", "close": 33.01, "volume": 277999.0}, {"date": "2020-03-05", "close": 32.0, "volume": 405931.0}, {"date": "2020-03-06", "close": 31.03, "volume": 254413.0}, {"date": "2020-03-09", "close": 28.8, "volume": 386285.0}, {"date": "2020-03-10", "close": 29.56, "volume": 312993.0}, {"date": "2020-03-11", "close": 29.01, "volume": 396225.0}, {"date": "2020-03-12", "close": 25.71, "volume": 454466.0}, {"date": "2020-03-13", "close": 28.05, "volume": 297166.0}, {"date": "2020-03-16", "close": 24.62, "volume": 391898.0}, {"date": "2020-03-17", "close": 24.53, "volume": 311382.0}, {"date": "2020-03-18", "close": 22.89, "volume": 276331.0}, {"date": "2020-03-19", "close": 21.56, "volume": 390952.0}, {"date": "2020-03-20", "close": 22.54, "volume": 509612.0}, {"date": "2020-03-23", "close": 21.14, "volume": 298474.0}, {"date": "2020-03-24", "close": 23.99, "volume": 688104.0}, {"date": "2020-03-25", "close": 25.78, "volume": 243782.0}, {"date": "2020-03-26", "close": 27.55, "volume": 273223.0}, {"date": "2020-03-27", "close": 27.55, "volume": 296542.0}, {"date": "2020-03-30", "close": 27.76, "volume": 324722.0}, {"date": "2020-03-31", "close": 27.19, "volume": 301904.0}, {"date": "2020-04-01", "close": 24.82, "volume": 220194.0}, {"date": "2020-04-02", "close": 25.52, "volume": 175987.0}, {"date": "2020-04-03", "close": 24.88, "volume": 195917.0}, {"date": "2020-04-06", "close": 26.77, "volume": 309497.0}, {"date": "2020-04-07", "close": 27.04, "volume": 192852.0}, {"date": "2020-04-08", "close": 26.41, "volume": 253243.0}, {"date": "2020-04-09", "close": 26.6, "volume": 171693.0}, {"date": "2020-04-13", "close": 26.8, "volume": 204957.0}, {"date": "2020-04-14", "close": 27.08, "volume": 208529.0}, {"date": "2020-04-15", "close": 26.11, "volume": 283721.0}, {"date": "2020-04-16", "close": 25.36, "volume": 352164.0}, {"date": "2020-04-17", "close": 26.4, "volume": 257770.0}, {"date": "2020-04-20", "close": 25.43, "volume": 254641.0}, {"date": "2020-04-21", "close": 24.87, "volume": 429764.0}, {"date": "2020-04-22", "close": 25.47, "volume": 278321.0}, {"date": "2020-04-23", "close": 24.66, "volume": 390984.0}, {"date": "2020-04-24", "close": 25.32, "volume": 335831.0}, {"date": "2020-04-27", "close": 28.0, "volume": 382473.0}, {"date": "2020-04-28", "close": 27.99, "volume": 462537.0}, {"date": "2020-04-29", "close": 28.87, "volume": 177728.0}, {"date": "2020-04-30", "close": 28.14, "volume": 232688.0}, {"date": "2020-05-01", "close": 27.23, "volume": 156699.0}, {"date": "2020-05-04", "close": 26.61, "volume": 214181.0}, {"date": "2020-05-05", "close": 26.69, "volume": 190506.0}, {"date": "2020-05-06", "close": 26.3, "volume": 178714.0}, {"date": "2020-05-07", "close": 26.74, "volume": 178651.0}, {"date": "2020-05-08", "close": 26.92, "volume": 139889.0}, {"date": "2020-05-11", "close": 26.47, "volume": 395194.0}, {"date": "2020-05-12", "close": 25.61, "volume": 211864.0}, {"date": "2020-05-13", "close": 25.39, "volume": 195271.0}, {"date": "2020-05-14", "close": 25.33, "volume": 156086.0}, {"date": "2020-05-15", "close": 25.51, "volume": 244998.0}, {"date": "2020-05-18", "close": 26.48, "volume": 457028.0}, {"date": "2020-05-19", "close": 25.95, "volume": 275277.0}, {"date": "2020-05-20", "close": 26.32, "volume": 133056.0}, {"date": "2020-05-21", "close": 25.87, "volume": 126321.0}, {"date": "2020-05-22", "close": 24.97, "volume": 185206.0}, {"date": "2020-05-26", "close": 26.58, "volume": 268101.0}, {"date": "2020-05-27", "close": 27.23, "volume": 278822.0}, {"date": "2020-05-28", "close": 27.4, "volume": 167169.0}, {"date": "2020-05-29", "close": 27.35, "volume": 328516.0}, {"date": "2020-06-01", "close": 28.23, "volume": 242669.0}, {"date": "2020-06-02", "close": 29.71, "volume": 250691.0}, {"date": "2020-06-03", "close": 31.64, "volume": 401415.0}, {"date": "2020-06-04", "close": 30.08, "volume": 257347.0}, {"date": "2020-06-05", "close": 31.56, "volume": 497750.0}, {"date": "2020-06-08", "close": 31.65, "volume": 335955.0}, {"date": "2020-06-09", "close": 31.49, "volume": 322441.0}, {"date": "2020-06-10", "close": 30.79, "volume": 288402.0}, {"date": "2020-06-11", "close": 28.08, "volume": 120432.0}, {"date": "2020-06-12", "close": 28.81, "volume": 244877.0}, {"date": "2020-06-15", "close": 27.83, "volume": 197626.0}, {"date": "2020-06-16", "close": 28.83, "volume": 339126.0}, {"date": "2020-06-17", "close": 28.21, "volume": 315816.0}, {"date": "2020-06-18", "close": 28.73, "volume": 218063.0}, {"date": "2020-06-19", "close": 29.04, "volume": 427656.0}, {"date": "2020-06-22", "close": 28.45, "volume": 146653.0}, {"date": "2020-06-23", "close": 28.6, "volume": 230824.0}, {"date": "2020-06-24", "close": 28.14, "volume": 170365.0}, {"date": "2020-06-25", "close": 28.05, "volume": 148961.0}, {"date": "2020-06-26", "close": 28.16, "volume": 221556.0}, {"date": "2020-06-29", "close": 28.08, "volume": 217592.0}, {"date": "2020-06-30", "close": 27.82, "volume": 302240.0}, {"date": "2020-07-01", "close": 28.43, "volume": 353009.0}, {"date": "2020-07-02", "close": 28.77, "volume": 193660.0}, {"date": "2020-07-06", "close": 29.7, "volume": 142568.0}, {"date": "2020-07-07", "close": 29.55, "volume": 268266.0}, {"date": "2020-07-08", "close": 29.46, "volume": 180322.0}, {"date": "2020-07-09", "close": 28.74, "volume": 125606.0}, {"date": "2020-07-10", "close": 28.24, "volume": 106827.0}, {"date": "2020-07-13", "close": 29.04, "volume": 161452.0}, {"date": "2020-07-14", "close": 29.14, "volume": 120838.0}, {"date": "2020-07-15", "close": 29.53, "volume": 126600.0}, {"date": "2020-07-16", "close": 29.73, "volume": 175525.0}, {"date": "2020-07-17", "close": 29.35, "volume": 167867.0}, {"date": "2020-07-20", "close": 30.37, "volume": 208478.0}, {"date": "2020-07-21", "close": 30.77, "volume": 120006.0}, {"date": "2020-07-22", "close": 30.11, "volume": 362923.0}, {"date": "2020-07-23", "close": 29.25, "volume": 312514.0}, {"date": "2020-07-24", "close": 29.03, "volume": 477493.0}, {"date": "2020-07-27", "close": 29.42, "volume": 247709.0}, {"date": "2020-07-28", "close": 29.49, "volume": 98753.0}, {"date": "2020-07-29", "close": 30.25, "volume": 107491.0}, {"date": "2020-07-30", "close": 29.79, "volume": 114712.0}, {"date": "2020-07-31", "close": 29.26, "volume": 137061.0}, {"date": "2020-08-03", "close": 29.6, "volume": 122027.0}, {"date": "2020-08-04", "close": 29.84, "volume": 80636.0}, {"date": "2020-08-05", "close": 30.16, "volume": 73206.0}, {"date": "2020-08-06", "close": 30.71, "volume": 105935.0}, {"date": "2020-08-07", "close": 30.55, "volume": 91731.0}, {"date": "2020-08-10", "close": 31.72, "volume": 199147.0}, {"date": "2020-08-11", "close": 32.89, "volume": 473548.0}, {"date": "2020-08-12", "close": 34.47, "volume": 182627.0}, {"date": "2020-08-13", "close": 34.67, "volume": 232032.0}, {"date": "2020-08-14", "close": 33.84, "volume": 138403.0}, {"date": "2020-08-17", "close": 34.08, "volume": 161803.0}, {"date": "2020-08-18", "close": 32.6, "volume": 248108.0}, {"date": "2020-08-19", "close": 32.18, "volume": 188797.0}, {"date": "2020-08-20", "close": 31.03, "volume": 145458.0}, {"date": "2020-08-21", "close": 30.84, "volume": 129942.0}, {"date": "2020-08-24", "close": 31.28, "volume": 109667.0}, {"date": "2020-08-25", "close": 31.89, "volume": 135742.0}, {"date": "2020-08-26", "close": 31.36, "volume": 78692.0}, {"date": "2020-08-27", "close": 31.08, "volume": 115946.0}, {"date": "2020-08-28", "close": 32.22, "volume": 158607.0}, {"date": "2020-08-31", "close": 30.95, "volume": 165529.0}, {"date": "2020-09-01", "close": 31.33, "volume": 154984.0}, {"date": "2020-09-02", "close": 31.71, "volume": 135730.0}, {"date": "2020-09-03", "close": 30.81, "volume": 159486.0}, {"date": "2020-09-04", "close": 31.07, "volume": 103216.0}, {"date": "2020-09-08", "close": 31.07, "volume": 145529.0}, {"date": "2020-09-09", "close": 31.66, "volume": 94570.0}, {"date": "2020-09-10", "close": 31.08, "volume": 134582.0}, {"date": "2020-09-11", "close": 31.25, "volume": 90846.0}, {"date": "2020-09-14", "close": 32.18, "volume": 121363.0}, {"date": "2020-09-15", "close": 32.28, "volume": 136363.0}, {"date": "2020-09-16", "close": 32.13, "volume": 87292.0}, {"date": "2020-09-17", "close": 32.39, "volume": 124825.0}, {"date": "2020-09-18", "close": 31.96, "volume": 126526.0}, {"date": "2020-09-21", "close": 31.86, "volume": 120790.0}, {"date": "2020-09-22", "close": 32.14, "volume": 207048.0}, {"date": "2020-09-23", "close": 31.38, "volume": 164148.0}, {"date": "2020-09-24", "close": 31.73, "volume": 110876.0}, {"date": "2020-09-25", "close": 32.67, "volume": 568387.0}, {"date": "2020-09-28", "close": 32.73, "volume": 89613.0}, {"date": "2020-09-29", "close": 31.78, "volume": 88505.0}, {"date": "2020-09-30", "close": 32.12, "volume": 122410.0}, {"date": "2020-10-01", "close": 32.53, "volume": 87190.0}, {"date": "2020-10-02", "close": 32.31, "volume": 214168.0}, {"date": "2020-10-05", "close": 33.83, "volume": 142029.0}, {"date": "2020-10-06", "close": 33.36, "volume": 229846.0}, {"date": "2020-10-07", "close": 34.38, "volume": 108559.0}, {"date": "2020-10-08", "close": 34.2, "volume": 85933.0}, {"date": "2020-10-09", "close": 34.61, "volume": 132166.0}, {"date": "2020-10-12", "close": 35.4, "volume": 108493.0}, {"date": "2020-10-13", "close": 34.76, "volume": 88925.0}, {"date": "2020-10-14", "close": 33.87, "volume": 116378.0}, {"date": "2020-10-15", "close": 34.39, "volume": 64047.0}, {"date": "2020-10-16", "close": 34.61, "volume": 87688.0}, {"date": "2020-10-19", "close": 35.12, "volume": 133985.0}, {"date": "2020-10-20", "close": 35.63, "volume": 72259.0}, {"date": "2020-10-21", "close": 36.39, "volume": 71334.0}, {"date": "2020-10-22", "close": 36.96, "volume": 79400.0}, {"date": "2020-10-23", "close": 37.62, "volume": 116935.0}, {"date": "2020-10-26", "close": 37.14, "volume": 228550.0}, {"date": "2020-10-27", "close": 36.56, "volume": 76639.0}, {"date": "2020-10-28", "close": 36.13, "volume": 84502.0}, {"date": "2020-10-29", "close": 36.05, "volume": 66506.0}, {"date": "2020-10-30", "close": 35.73, "volume": 73859.0}, {"date": "2020-11-02", "close": 37.31, "volume": 134818.0}, {"date": "2020-11-03", "close": 38.24, "volume": 72010.0}, {"date": "2020-11-04", "close": 37.02, "volume": 188447.0}, {"date": "2020-11-05", "close": 38.4, "volume": 77354.0}, {"date": "2020-11-06", "close": 38.31, "volume": 83380.0}, {"date": "2020-11-09", "close": 40.21, "volume": 260404.0}, {"date": "2020-11-10", "close": 40.42, "volume": 206559.0}, {"date": "2020-11-11", "close": 42.18, "volume": 177158.0}, {"date": "2020-11-12", "close": 41.2, "volume": 139530.0}, {"date": "2020-11-13", "close": 41.28, "volume": 89121.0}, {"date": "2020-11-16", "close": 41.41, "volume": 207311.0}, {"date": "2020-11-17", "close": 41.99, "volume": 148844.0}, {"date": "2020-11-18", "close": 42.26, "volume": 93323.0}, {"date": "2020-11-19", "close": 41.44, "volume": 158312.0}, {"date": "2020-11-20", "close": 41.4, "volume": 519770.0}, {"date": "2020-11-23", "close": 41.79, "volume": 109257.0}, {"date": "2020-11-24", "close": 42.47, "volume": 87370.0}, {"date": "2020-11-25", "close": 43.39, "volume": 115755.0}, {"date": "2020-11-27", "close": 43.61, "volume": 75994.0}, {"date": "2020-11-30", "close": 41.59, "volume": 146932.0}, {"date": "2020-12-01", "close": 42.04, "volume": 221125.0}, {"date": "2020-12-02", "close": 42.75, "volume": 146935.0}, {"date": "2020-12-03", "close": 43.2, "volume": 149885.0}, {"date": "2020-12-04", "close": 43.83, "volume": 148524.0}, {"date": "2020-12-07", "close": 43.25, "volume": 81824.0}, {"date": "2020-12-08", "close": 42.01, "volume": 270054.0}, {"date": "2020-12-09", "close": 42.35, "volume": 284895.0}, {"date": "2020-12-10", "close": 43.33, "volume": 453793.0}, {"date": "2020-12-11", "close": 43.01, "volume": 267170.0}, {"date": "2020-12-14", "close": 42.46, "volume": 211705.0}, {"date": "2020-12-15", "close": 42.89, "volume": 98052.0}, {"date": "2020-12-16", "close": 42.61, "volume": 83305.0}, {"date": "2020-12-17", "close": 41.88, "volume": 213580.0}, {"date": "2020-12-18", "close": 40.89, "volume": 155391.0}, {"date": "2020-12-21", "close": 40.74, "volume": 134090.0}, {"date": "2020-12-22", "close": 39.83, "volume": 280040.0}, {"date": "2020-12-23", "close": 39.95, "volume": 105637.0}, {"date": "2020-12-24", "close": 40.88, "volume": 106738.0}, {"date": "2020-12-28", "close": 40.97, "volume": 96397.0}, {"date": "2020-12-29", "close": 39.5, "volume": 118761.0}, {"date": "2020-12-30", "close": 39.64, "volume": 110772.0}, {"date": "2020-12-31", "close": 39.6, "volume": 52552.0}, {"date": "2021-01-04", "close": 39.13, "volume": 164975.0}, {"date": "2021-01-05", "close": 39.93, "volume": 83675.0}, {"date": "2021-01-06", "close": 41.03, "volume": 114025.0}, {"date": "2021-01-07", "close": 42.07, "volume": 122276.0}, {"date": "2021-01-08", "close": 42.35, "volume": 108616.0}, {"date": "2021-01-11", "close": 41.97, "volume": 101904.0}, {"date": "2021-01-12", "close": 42.4, "volume": 86645.0}, {"date": "2021-01-13", "close": 43.1, "volume": 113540.0}, {"date": "2021-01-14", "close": 42.83, "volume": 106399.0}, {"date": "2021-01-15", "close": 40.95, "volume": 150104.0}, {"date": "2021-01-19", "close": 40.9, "volume": 163056.0}, {"date": "2021-01-20", "close": 41.25, "volume": 156714.0}, {"date": "2021-01-21", "close": 40.8, "volume": 158160.0}, {"date": "2021-01-22", "close": 39.88, "volume": 102820.0}, {"date": "2021-01-25", "close": 39.91, "volume": 66192.0}, {"date": "2021-01-26", "close": 39.04, "volume": 231938.0}, {"date": "2021-01-27", "close": 37.23, "volume": 106014.0}, {"date": "2021-01-28", "close": 37.54, "volume": 277539.0}, {"date": "2021-01-29", "close": 36.26, "volume": 619248.0}, {"date": "2021-02-01", "close": 38.14, "volume": 457940.0}, {"date": "2021-02-02", "close": 37.77, "volume": 278564.0}, {"date": "2021-02-03", "close": 37.62, "volume": 299601.0}, {"date": "2021-02-04", "close": 37.54, "volume": 312042.0}, {"date": "2021-02-05", "close": 39.18, "volume": 327402.0}, {"date": "2021-02-08", "close": 39.79, "volume": 199787.0}, {"date": "2021-02-09", "close": 40.19, "volume": 121576.0}, {"date": "2021-02-10", "close": 40.39, "volume": 129394.0}, {"date": "2021-02-11", "close": 40.5, "volume": 156004.0}, {"date": "2021-02-12", "close": 40.92, "volume": 91669.0}, {"date": "2021-02-16", "close": 40.37, "volume": 170235.0}, {"date": "2021-02-17", "close": 40.63, "volume": 119134.0}, {"date": "2021-02-18", "close": 39.41, "volume": 137524.0}, {"date": "2021-02-19", "close": 39.74, "volume": 163181.0}, {"date": "2021-02-22", "close": 38.92, "volume": 210991.0}, {"date": "2021-02-23", "close": 39.18, "volume": 212722.0}, {"date": "2021-02-24", "close": 39.29, "volume": 154217.0}, {"date": "2021-02-25", "close": 39.49, "volume": 235646.0}, {"date": "2021-02-26", "close": 38.32, "volume": 149951.0}, {"date": "2021-03-01", "close": 39.21, "volume": 203267.0}, {"date": "2021-03-02", "close": 39.76, "volume": 291855.0}, {"date": "2021-03-03", "close": 40.2, "volume": 228222.0}, {"date": "2021-03-04", "close": 39.92, "volume": 208758.0}, {"date": "2021-03-05", "close": 41.63, "volume": 332543.0}, {"date": "2021-03-08", "close": 43.62, "volume": 362921.0}, {"date": "2021-03-09", "close": 44.71, "volume": 428153.0}, {"date": "2021-03-10", "close": 44.99, "volume": 588257.0}, {"date": "2021-03-11", "close": 45.16, "volume": 437173.0}, {"date": "2021-03-12", "close": 44.4, "volume": 433824.0}, {"date": "2021-03-15", "close": 45.03, "volume": 133991.0}, {"date": "2021-03-16", "close": 44.82, "volume": 166106.0}, {"date": "2021-03-17", "close": 45.54, "volume": 275738.0}, {"date": "2021-03-18", "close": 44.68, "volume": 440912.0}, {"date": "2021-03-19", "close": 43.85, "volume": 151448.0}, {"date": "2021-03-22", "close": 45.43, "volume": 173899.0}, {"date": "2021-03-23", "close": 44.74, "volume": 174121.0}, {"date": "2021-03-24", "close": 44.64, "volume": 216305.0}, {"date": "2021-03-25", "close": 46.75, "volume": 256697.0}, {"date": "2021-03-26", "close": 47.39, "volume": 261542.0}, {"date": "2021-03-29", "close": 47.88, "volume": 304896.0}, {"date": "2021-03-30", "close": 48.18, "volume": 142737.0}, {"date": "2021-03-31", "close": 49.43, "volume": 265750.0}, {"date": "2021-04-01", "close": 48.33, "volume": 285631.0}, {"date": "2021-04-05", "close": 48.45, "volume": 137177.0}, {"date": "2021-04-06", "close": 47.8, "volume": 198161.0}, {"date": "2021-04-07", "close": 47.96, "volume": 121212.0}, {"date": "2021-04-08", "close": 47.05, "volume": 173666.0}, {"date": "2021-04-09", "close": 46.92, "volume": 96077.0}, {"date": "2021-04-12", "close": 47.33, "volume": 128461.0}, {"date": "2021-04-13", "close": 47.21, "volume": 414787.0}, {"date": "2021-04-14", "close": 47.56, "volume": 70113.0}, {"date": "2021-04-15", "close": 47.96, "volume": 118557.0}, {"date": "2021-04-16", "close": 47.37, "volume": 77110.0}, {"date": "2021-04-19", "close": 46.92, "volume": 126847.0}, {"date": "2021-04-20", "close": 47.22, "volume": 169055.0}, {"date": "2021-04-21", "close": 46.9, "volume": 214256.0}, {"date": "2021-04-22", "close": 46.91, "volume": 162452.0}, {"date": "2021-04-23", "close": 48.96, "volume": 241795.0}, {"date": "2021-04-26", "close": 50.37, "volume": 540917.0}, {"date": "2021-04-27", "close": 50.3, "volume": 336312.0}, {"date": "2021-04-28", "close": 49.95, "volume": 340118.0}, {"date": "2021-04-29", "close": 48.95, "volume": 187632.0}, {"date": "2021-04-30", "close": 48.92, "volume": 94676.0}, {"date": "2021-05-03", "close": 48.24, "volume": 143722.0}, {"date": "2021-05-04", "close": 47.59, "volume": 184254.0}, {"date": "2021-05-05", "close": 47.79, "volume": 254107.0}, {"date": "2021-05-06", "close": 51.68, "volume": 217552.0}, {"date": "2021-05-07", "close": 52.76, "volume": 221999.0}, {"date": "2021-05-10", "close": 52.58, "volume": 245940.0}, {"date": "2021-05-11", "close": 52.68, "volume": 337895.0}, {"date": "2021-05-12", "close": 50.96, "volume": 263106.0}, {"date": "2021-05-13", "close": 52.72, "volume": 133905.0}, {"date": "2021-05-14", "close": 51.58, "volume": 244858.0}, {"date": "2021-05-17", "close": 51.34, "volume": 120148.0}, {"date": "2021-05-18", "close": 51.7, "volume": 144975.0}, {"date": "2021-05-19", "close": 51.79, "volume": 159522.0}, {"date": "2021-05-20", "close": 51.63, "volume": 191620.0}, {"date": "2021-05-21", "close": 50.11, "volume": 259492.0}, {"date": "2021-05-24", "close": 50.82, "volume": 117337.0}, {"date": "2021-05-25", "close": 51.17, "volume": 217438.0}, {"date": "2021-05-26", "close": 51.0, "volume": 190868.0}, {"date": "2021-05-27", "close": 50.37, "volume": 311697.0}, {"date": "2021-05-28", "close": 51.49, "volume": 149910.0}, {"date": "2021-06-01", "close": 53.15, "volume": 189270.0}, {"date": "2021-06-02", "close": 52.81, "volume": 113057.0}, {"date": "2021-06-03", "close": 52.35, "volume": 115597.0}, {"date": "2021-06-04", "close": 52.15, "volume": 135369.0}, {"date": "2021-06-07", "close": 52.11, "volume": 114325.0}, {"date": "2021-06-08", "close": 51.58, "volume": 91455.0}, {"date": "2021-06-09", "close": 50.9, "volume": 107202.0}, {"date": "2021-06-10", "close": 51.57, "volume": 215109.0}, {"date": "2021-06-11", "close": 51.42, "volume": 114619.0}, {"date": "2021-06-14", "close": 50.18, "volume": 117527.0}, {"date": "2021-06-15", "close": 50.25, "volume": 92720.0}, {"date": "2021-06-16", "close": 50.18, "volume": 115203.0}, {"date": "2021-06-17", "close": 49.76, "volume": 154050.0}, {"date": "2021-06-18", "close": 49.13, "volume": 165319.0}, {"date": "2021-06-21", "close": 49.36, "volume": 241854.0}, {"date": "2021-06-22", "close": 49.19, "volume": 176526.0}, {"date": "2021-06-23", "close": 48.83, "volume": 80600.0}, {"date": "2021-06-24", "close": 50.14, "volume": 156000.0}, {"date": "2021-06-25", "close": 50.81, "volume": 585558.0}, {"date": "2021-06-28", "close": 50.47, "volume": 231095.0}, {"date": "2021-06-29", "close": 49.69, "volume": 110035.0}, {"date": "2021-06-30", "close": 49.3, "volume": 141396.0}, {"date": "2021-07-01", "close": 48.9, "volume": 291309.0}, {"date": "2021-07-02", "close": 48.32, "volume": 128664.0}, {"date": "2021-07-06", "close": 47.24, "volume": 225751.0}, {"date": "2021-07-07", "close": 46.61, "volume": 266337.0}, {"date": "2021-07-08", "close": 45.08, "volume": 238680.0}, {"date": "2021-07-09", "close": 45.09, "volume": 323896.0}, {"date": "2021-07-12", "close": 45.72, "volume": 259885.0}, {"date": "2021-07-13", "close": 45.6, "volume": 333005.0}, {"date": "2021-07-14", "close": 45.21, "volume": 244118.0}, {"date": "2021-07-15", "close": 45.55, "volume": 168179.0}, {"date": "2021-07-16", "close": 45.3, "volume": 133612.0}, {"date": "2021-07-19", "close": 43.6, "volume": 182162.0}, {"date": "2021-07-20", "close": 44.55, "volume": 202724.0}, {"date": "2021-07-21", "close": 44.57, "volume": 94860.0}, {"date": "2021-07-22", "close": 44.8, "volume": 97433.0}, {"date": "2021-07-23", "close": 45.31, "volume": 157558.0}, {"date": "2021-07-26", "close": 45.0, "volume": 92935.0}, {"date": "2021-07-27", "close": 44.93, "volume": 89780.0}, {"date": "2021-07-28", "close": 45.37, "volume": 133572.0}, {"date": "2021-07-29", "close": 45.89, "volume": 105339.0}, {"date": "2021-07-30", "close": 44.29, "volume": 185113.0}, {"date": "2021-08-02", "close": 43.66, "volume": 205916.0}, {"date": "2021-08-03", "close": 45.19, "volume": 281847.0}, {"date": "2021-08-04", "close": 45.73, "volume": 354534.0}, {"date": "2021-08-05", "close": 46.0, "volume": 239828.0}, {"date": "2021-08-06", "close": 46.08, "volume": 139198.0}, {"date": "2021-08-09", "close": 46.37, "volume": 103898.0}, {"date": "2021-08-10", "close": 45.74, "volume": 155632.0}, {"date": "2021-08-11", "close": 46.32, "volume": 141574.0}, {"date": "2021-08-12", "close": 45.76, "volume": 187273.0}, {"date": "2021-08-13", "close": 45.61, "volume": 94233.0}, {"date": "2021-08-16", "close": 45.48, "volume": 76212.0}, {"date": "2021-08-17", "close": 44.72, "volume": 128115.0}, {"date": "2021-08-18", "close": 44.58, "volume": 82927.0}, {"date": "2021-08-19", "close": 43.8, "volume": 194273.0}, {"date": "2021-08-20", "close": 43.29, "volume": 110649.0}, {"date": "2021-08-23", "close": 43.96, "volume": 105219.0}, {"date": "2021-08-24", "close": 45.0, "volume": 107935.0}, {"date": "2021-08-25", "close": 45.9, "volume": 111509.0}, {"date": "2021-08-26", "close": 45.76, "volume": 111301.0}, {"date": "2021-08-27", "close": 47.17, "volume": 122428.0}, {"date": "2021-08-30", "close": 44.8, "volume": 117716.0}, {"date": "2021-08-31", "close": 45.51, "volume": 120941.0}, {"date": "2021-09-01", "close": 45.89, "volume": 101482.0}, {"date": "2021-09-02", "close": 45.88, "volume": 110800.0}, {"date": "2021-09-03", "close": 45.87, "volume": 94270.0}, {"date": "2021-09-07", "close": 44.39, "volume": 233012.0}, {"date": "2021-09-08", "close": 44.88, "volume": 113209.0}, {"date": "2021-09-09", "close": 44.77, "volume": 288750.0}, {"date": "2021-09-10", "close": 44.02, "volume": 159177.0}, {"date": "2021-09-13", "close": 44.52, "volume": 196995.0}, {"date": "2021-09-14", "close": 44.59, "volume": 149846.0}, {"date": "2021-09-15", "close": 45.66, "volume": 196178.0}, {"date": "2021-09-16", "close": 44.43, "volume": 224717.0}, {"date": "2021-09-17", "close": 43.58, "volume": 216709.0}, {"date": "2021-09-20", "close": 42.92, "volume": 307642.0}, {"date": "2021-09-21", "close": 42.76, "volume": 82675.0}, {"date": "2021-09-22", "close": 43.15, "volume": 117911.0}, {"date": "2021-09-23", "close": 44.18, "volume": 261982.0}, {"date": "2021-09-24", "close": 44.9, "volume": 259925.0}, {"date": "2021-09-27", "close": 45.49, "volume": 276422.0}, {"date": "2021-09-28", "close": 46.23, "volume": 585688.0}, {"date": "2021-09-29", "close": 46.4, "volume": 240579.0}, {"date": "2021-09-30", "close": 46.41, "volume": 321335.0}, {"date": "2021-10-01", "close": 46.99, "volume": 185676.0}, {"date": "2021-10-04", "close": 46.83, "volume": 240715.0}, {"date": "2021-10-05", "close": 46.8, "volume": 165771.0}, {"date": "2021-10-06", "close": 45.79, "volume": 142527.0}, {"date": "2021-10-07", "close": 46.97, "volume": 245052.0}, {"date": "2021-10-08", "close": 45.96, "volume": 145254.0}, {"date": "2021-10-11", "close": 45.81, "volume": 115575.0}, {"date": "2021-10-12", "close": 45.48, "volume": 100804.0}, {"date": "2021-10-13", "close": 45.16, "volume": 85948.0}, {"date": "2021-10-14", "close": 46.13, "volume": 146935.0}, {"date": "2021-10-15", "close": 47.42, "volume": 242288.0}, {"date": "2021-10-18", "close": 47.3, "volume": 288241.0}, {"date": "2021-10-19", "close": 47.35, "volume": 80958.0}, {"date": "2021-10-20", "close": 47.92, "volume": 121243.0}, {"date": "2021-10-21", "close": 48.42, "volume": 106442.0}, {"date": "2021-10-22", "close": 48.87, "volume": 159061.0}, {"date": "2021-10-25", "close": 50.17, "volume": 181558.0}, {"date": "2021-10-26", "close": 50.17, "volume": 122582.0}, {"date": "2021-10-27", "close": 49.39, "volume": 103226.0}, {"date": "2021-10-28", "close": 49.44, "volume": 88458.0}, {"date": "2021-10-29", "close": 48.07, "volume": 130349.0}, {"date": "2021-11-01", "close": 48.81, "volume": 203461.0}, {"date": "2021-11-02", "close": 48.16, "volume": 159800.0}, {"date": "2021-11-03", "close": 47.2, "volume": 255412.0}, {"date": "2021-11-04", "close": 46.78, "volume": 145855.0}, {"date": "2021-11-05", "close": 46.32, "volume": 126704.0}, {"date": "2021-11-08", "close": 47.0, "volume": 84612.0}, {"date": "2021-11-09", "close": 46.91, "volume": 147831.0}, {"date": "2021-11-10", "close": 46.71, "volume": 130879.0}, {"date": "2021-11-11", "close": 47.08, "volume": 126229.0}, {"date": "2021-11-12", "close": 47.5, "volume": 196352.0}, {"date": "2021-11-15", "close": 47.5, "volume": 282722.0}, {"date": "2021-11-16", "close": 48.21, "volume": 366367.0}, {"date": "2021-11-17", "close": 47.16, "volume": 258998.0}, {"date": "2021-11-18", "close": 47.0, "volume": 89678.0}, {"date": "2021-11-19", "close": 47.32, "volume": 104747.0}, {"date": "2021-11-22", "close": 47.48, "volume": 137546.0}, {"date": "2021-11-23", "close": 48.28, "volume": 107295.0}, {"date": "2021-11-24", "close": 48.29, "volume": 75017.0}, {"date": "2021-11-26", "close": 45.53, "volume": 144170.0}, {"date": "2021-11-29", "close": 46.17, "volume": 339405.0}, {"date": "2021-11-30", "close": 44.38, "volume": 319030.0}, {"date": "2021-12-01", "close": 45.02, "volume": 239238.0}, {"date": "2021-12-02", "close": 47.19, "volume": 292393.0}, {"date": "2021-12-03", "close": 47.79, "volume": 216385.0}, {"date": "2021-12-06", "close": 48.83, "volume": 142998.0}, {"date": "2021-12-07", "close": 48.95, "volume": 193749.0}, {"date": "2021-12-08", "close": 49.45, "volume": 211239.0}, {"date": "2021-12-09", "close": 48.86, "volume": 274043.0}, {"date": "2021-12-10", "close": 49.03, "volume": 206237.0}, {"date": "2021-12-13", "close": 48.13, "volume": 146251.0}, {"date": "2021-12-14", "close": 48.21, "volume": 244462.0}, {"date": "2021-12-15", "close": 48.38, "volume": 162304.0}, {"date": "2021-12-16", "close": 48.12, "volume": 435863.0}, {"date": "2021-12-17", "close": 48.37, "volume": 351325.0}, {"date": "2021-12-20", "close": 47.47, "volume": 263248.0}, {"date": "2021-12-21", "close": 48.12, "volume": 145734.0}, {"date": "2021-12-22", "close": 48.34, "volume": 155621.0}, {"date": "2021-12-23", "close": 48.52, "volume": 303235.0}, {"date": "2021-12-27", "close": 48.2, "volume": 86005.0}, {"date": "2021-12-28", "close": 48.01, "volume": 75108.0}, {"date": "2021-12-29", "close": 46.94, "volume": 106957.0}, {"date": "2021-12-30", "close": 46.25, "volume": 182555.0}, {"date": "2021-12-31", "close": 46.16, "volume": 82511.0}, {"date": "2022-01-03", "close": 46.92, "volume": 110823.0}, {"date": "2022-01-04", "close": 47.26, "volume": 131136.0}, {"date": "2022-01-05", "close": 46.82, "volume": 102168.0}, {"date": "2022-01-06", "close": 46.86, "volume": 172179.0}, {"date": "2022-01-07", "close": 47.24, "volume": 262266.0}, {"date": "2022-01-10", "close": 48.36, "volume": 166453.0}, {"date": "2022-01-11", "close": 50.96, "volume": 323871.0}, {"date": "2022-01-12", "close": 52.38, "volume": 172191.0}, {"date": "2022-01-13", "close": 52.31, "volume": 183791.0}, {"date": "2022-01-14", "close": 52.73, "volume": 126378.0}, {"date": "2022-01-18", "close": 51.41, "volume": 231421.0}, {"date": "2022-01-19", "close": 51.84, "volume": 147123.0}, {"date": "2022-01-20", "close": 49.99, "volume": 256891.0}, {"date": "2022-01-21", "close": 50.33, "volume": 179119.0}, {"date": "2022-01-24", "close": 49.22, "volume": 210307.0}, {"date": "2022-01-25", "close": 48.65, "volume": 324840.0}, {"date": "2022-01-26", "close": 49.29, "volume": 221142.0}, {"date": "2022-01-27", "close": 48.36, "volume": 204595.0}, {"date": "2022-01-28", "close": 49.14, "volume": 165669.0}, {"date": "2022-01-31", "close": 49.8, "volume": 156201.0}, {"date": "2022-02-01", "close": 50.6, "volume": 209070.0}, {"date": "2022-02-02", "close": 51.02, "volume": 121350.0}, {"date": "2022-02-03", "close": 49.73, "volume": 216430.0}, {"date": "2022-02-04", "close": 50.94, "volume": 234767.0}, {"date": "2022-02-07", "close": 51.18, "volume": 111123.0}, {"date": "2022-02-08", "close": 52.16, "volume": 128947.0}, {"date": "2022-02-09", "close": 53.32, "volume": 239862.0}, {"date": "2022-02-10", "close": 53.94, "volume": 302621.0}, {"date": "2022-02-11", "close": 54.37, "volume": 250931.0}, {"date": "2022-02-14", "close": 53.47, "volume": 161184.0}, {"date": "2022-02-15", "close": 54.31, "volume": 140239.0}, {"date": "2022-02-16", "close": 54.07, "volume": 137222.0}, {"date": "2022-02-17", "close": 53.67, "volume": 72111.0}, {"date": "2022-02-18", "close": 53.03, "volume": 192849.0}, {"date": "2022-02-22", "close": 52.82, "volume": 172616.0}, {"date": "2022-02-23", "close": 51.97, "volume": 157984.0}, {"date": "2022-02-24", "close": 50.7, "volume": 311335.0}, {"date": "2022-02-25", "close": 50.48, "volume": 386484.0}, {"date": "2022-02-28", "close": 49.2, "volume": 319934.0}, {"date": "2022-03-01", "close": 47.72, "volume": 163669.0}, {"date": "2022-03-02", "close": 48.12, "volume": 270375.0}, {"date": "2022-03-03", "close": 47.92, "volume": 134418.0}, {"date": "2022-03-04", "close": 46.24, "volume": 320608.0}, {"date": "2022-03-07", "close": 43.31, "volume": 367323.0}, {"date": "2022-03-08", "close": 42.94, "volume": 316333.0}, {"date": "2022-03-09", "close": 44.45, "volume": 252162.0}, {"date": "2022-03-10", "close": 44.38, "volume": 231492.0}, {"date": "2022-03-11", "close": 44.04, "volume": 171015.0}, {"date": "2022-03-14", "close": 44.79, "volume": 259544.0}, {"date": "2022-03-15", "close": 45.73, "volume": 176577.0}, {"date": "2022-03-16", "close": 47.47, "volume": 186372.0}, {"date": "2022-03-17", "close": 47.98, "volume": 139614.0}, {"date": "2022-03-18", "close": 47.53, "volume": 205610.0}, {"date": "2022-03-21", "close": 47.47, "volume": 142246.0}, {"date": "2022-03-22", "close": 48.32, "volume": 159777.0}, {"date": "2022-03-23", "close": 48.43, "volume": 256153.0}, {"date": "2022-03-24", "close": 49.21, "volume": 290800.0}, {"date": "2022-03-25", "close": 49.46, "volume": 171184.0}, {"date": "2022-03-28", "close": 49.78, "volume": 140145.0}, {"date": "2022-03-29", "close": 49.82, "volume": 216762.0}, {"date": "2022-03-30", "close": 48.7, "volume": 312788.0}, {"date": "2022-03-31", "close": 48.83, "volume": 284257.0}, {"date": "2022-04-01", "close": 49.7, "volume": 336986.0}, {"date": "2022-04-04", "close": 50.16, "volume": 137118.0}, {"date": "2022-04-05", "close": 48.35, "volume": 134389.0}, {"date": "2022-04-06", "close": 48.69, "volume": 271211.0}, {"date": "2022-04-07", "close": 47.88, "volume": 311246.0}, {"date": "2022-04-08", "close": 48.22, "volume": 650702.0}, {"date": "2022-04-11", "close": 48.75, "volume": 312945.0}, {"date": "2022-04-12", "close": 48.33, "volume": 239584.0}, {"date": "2022-04-13", "close": 48.48, "volume": 182350.0}, {"date": "2022-04-14", "close": 48.25, "volume": 134230.0}, {"date": "2022-04-18", "close": 48.31, "volume": 101582.0}, {"date": "2022-04-19", "close": 48.26, "volume": 87346.0}, {"date": "2022-04-20", "close": 49.12, "volume": 167387.0}, {"date": "2022-04-21", "close": 48.38, "volume": 253968.0}, {"date": "2022-04-22", "close": 48.07, "volume": 226861.0}, {"date": "2022-04-25", "close": 48.04, "volume": 195234.0}, {"date": "2022-04-26", "close": 46.64, "volume": 173532.0}, {"date": "2022-04-27", "close": 45.66, "volume": 212953.0}, {"date": "2022-04-28", "close": 46.86, "volume": 223054.0}, {"date": "2022-04-29", "close": 45.92, "volume": 189126.0}, {"date": "2022-05-02", "close": 45.85, "volume": 162496.0}, {"date": "2022-05-03", "close": 46.63, "volume": 161610.0}, {"date": "2022-05-04", "close": 48.53, "volume": 274708.0}, {"date": "2022-05-05", "close": 46.79, "volume": 225012.0}, {"date": "2022-05-06", "close": 46.85, "volume": 133497.0}, {"date": "2022-05-09", "close": 45.68, "volume": 113342.0}, {"date": "2022-05-10", "close": 45.24, "volume": 206362.0}, {"date": "2022-05-11", "close": 44.19, "volume": 232373.0}, {"date": "2022-05-12", "close": 44.42, "volume": 176484.0}, {"date": "2022-05-13", "close": 45.74, "volume": 135786.0}, {"date": "2022-05-16", "close": 45.65, "volume": 144844.0}, {"date": "2022-05-17", "close": 46.5, "volume": 122968.0}, {"date": "2022-05-18", "close": 44.87, "volume": 220889.0}, {"date": "2022-05-19", "close": 44.86, "volume": 153215.0}, {"date": "2022-05-20", "close": 45.36, "volume": 162502.0}, {"date": "2022-05-23", "close": 46.58, "volume": 184478.0}, {"date": "2022-05-24", "close": 47.22, "volume": 172469.0}, {"date": "2022-05-25", "close": 47.14, "volume": 491686.0}, {"date": "2022-05-26", "close": 47.88, "volume": 157460.0}, {"date": "2022-05-27", "close": 48.45, "volume": 116408.0}, {"date": "2022-05-31", "close": 48.94, "volume": 157798.0}, {"date": "2022-06-01", "close": 48.77, "volume": 147724.0}, {"date": "2022-06-02", "close": 47.57, "volume": 220690.0}, {"date": "2022-06-03", "close": 47.09, "volume": 198844.0}, {"date": "2022-06-06", "close": 47.0, "volume": 164472.0}, {"date": "2022-06-07", "close": 46.39, "volume": 306946.0}, {"date": "2022-06-08", "close": 45.78, "volume": 395157.0}, {"date": "2022-06-09", "close": 44.87, "volume": 243467.0}, {"date": "2022-06-10", "close": 42.79, "volume": 548992.0}, {"date": "2022-06-13", "close": 41.01, "volume": 308813.0}, {"date": "2022-06-14", "close": 41.97, "volume": 216759.0}, {"date": "2022-06-15", "close": 42.37, "volume": 213671.0}, {"date": "2022-06-16", "close": 40.73, "volume": 311225.0}, {"date": "2022-06-17", "close": 40.51, "volume": 545282.0}, {"date": "2022-06-21", "close": 40.06, "volume": 317045.0}, {"date": "2022-06-22", "close": 37.77, "volume": 550432.0}, {"date": "2022-06-23", "close": 37.1, "volume": 280539.0}, {"date": "2022-06-24", "close": 38.65, "volume": 173328.0}, {"date": "2022-06-27", "close": 38.18, "volume": 219467.0}, {"date": "2022-06-28", "close": 37.71, "volume": 294107.0}, {"date": "2022-06-29", "close": 37.11, "volume": 304054.0}, {"date": "2022-06-30", "close": 37.2, "volume": 284832.0}, {"date": "2022-07-01", "close": 37.05, "volume": 204813.0}, {"date": "2022-07-05", "close": 35.87, "volume": 371066.0}, {"date": "2022-07-06", "close": 35.18, "volume": 201720.0}, {"date": "2022-07-07", "close": 35.65, "volume": 163823.0}, {"date": "2022-07-08", "close": 36.25, "volume": 158997.0}, {"date": "2022-07-11", "close": 34.93, "volume": 392666.0}, {"date": "2022-07-12", "close": 35.11, "volume": 219909.0}, {"date": "2022-07-13", "close": 34.49, "volume": 197567.0}, {"date": "2022-07-14", "close": 33.84, "volume": 307847.0}, {"date": "2022-07-15", "close": 33.95, "volume": 426858.0}, {"date": "2022-07-18", "close": 34.91, "volume": 394765.0}, {"date": "2022-07-19", "close": 36.07, "volume": 237367.0}, {"date": "2022-07-20", "close": 36.64, "volume": 351622.0}, {"date": "2022-07-21", "close": 36.81, "volume": 245806.0}, {"date": "2022-07-22", "close": 36.13, "volume": 203526.0}, {"date": "2022-07-25", "close": 36.48, "volume": 223238.0}, {"date": "2022-07-26", "close": 36.1, "volume": 146111.0}, {"date": "2022-07-27", "close": 36.4, "volume": 513929.0}, {"date": "2022-07-28", "close": 36.55, "volume": 590321.0}, {"date": "2022-07-29", "close": 37.08, "volume": 284891.0}, {"date": "2022-08-01", "close": 36.58, "volume": 261354.0}, {"date": "2022-08-02", "close": 35.95, "volume": 209656.0}, {"date": "2022-08-03", "close": 36.57, "volume": 155953.0}, {"date": "2022-08-04", "close": 36.75, "volume": 134736.0}, {"date": "2022-08-05", "close": 38.46, "volume": 250415.0}, {"date": "2022-08-08", "close": 38.7, "volume": 298674.0}, {"date": "2022-08-09", "close": 39.16, "volume": 303760.0}, {"date": "2022-08-10", "close": 39.66, "volume": 267010.0}, {"date": "2022-08-11", "close": 40.34, "volume": 202504.0}, {"date": "2022-08-12", "close": 40.47, "volume": 161484.0}, {"date": "2022-08-15", "close": 40.2, "volume": 193562.0}, {"date": "2022-08-16", "close": 40.32, "volume": 286488.0}, {"date": "2022-08-17", "close": 39.31, "volume": 322432.0}, {"date": "2022-08-18", "close": 38.4, "volume": 245775.0}, {"date": "2022-08-19", "close": 37.96, "volume": 199520.0}, {"date": "2022-08-22", "close": 37.02, "volume": 259682.0}, {"date": "2022-08-23", "close": 37.2, "volume": 454111.0}, {"date": "2022-08-24", "close": 37.8, "volume": 250236.0}, {"date": "2022-08-25", "close": 38.13, "volume": 164968.0}, {"date": "2022-08-26", "close": 37.18, "volume": 401896.0}, {"date": "2022-08-29", "close": 36.74, "volume": 354184.0}, {"date": "2022-08-30", "close": 36.66, "volume": 332121.0}, {"date": "2022-08-31", "close": 36.58, "volume": 473449.0}, {"date": "2022-09-01", "close": 35.3, "volume": 432690.0}, {"date": "2022-09-02", "close": 35.21, "volume": 511197.0}, {"date": "2022-09-06", "close": 35.13, "volume": 331531.0}, {"date": "2022-09-07", "close": 34.79, "volume": 404979.0}, {"date": "2022-09-08", "close": 35.31, "volume": 507241.0}, {"date": "2022-09-09", "close": 35.76, "volume": 264548.0}, {"date": "2022-09-12", "close": 35.94, "volume": 213856.0}, {"date": "2022-09-13", "close": 35.24, "volume": 464486.0}, {"date": "2022-09-14", "close": 35.76, "volume": 248615.0}, {"date": "2022-09-15", "close": 35.42, "volume": 237690.0}, {"date": "2022-09-16", "close": 36.21, "volume": 815623.0}, {"date": "2022-09-19", "close": 36.24, "volume": 359443.0}, {"date": "2022-09-20", "close": 35.77, "volume": 279142.0}, {"date": "2022-09-21", "close": 34.84, "volume": 495969.0}, {"date": "2022-09-22", "close": 34.89, "volume": 413450.0}, {"date": "2022-09-23", "close": 34.01, "volume": 312501.0}, {"date": "2022-09-26", "close": 32.38, "volume": 409567.0}, {"date": "2022-09-27", "close": 30.97, "volume": 598520.0}, {"date": "2022-09-28", "close": 31.42, "volume": 605130.0}, {"date": "2022-09-29", "close": 30.8, "volume": 365153.0}, {"date": "2022-09-30", "close": 30.14, "volume": 354711.0}, {"date": "2022-10-03", "close": 31.24, "volume": 353808.0}, {"date": "2022-10-04", "close": 32.62, "volume": 339708.0}, {"date": "2022-10-05", "close": 32.81, "volume": 226582.0}, {"date": "2022-10-06", "close": 32.31, "volume": 205332.0}, {"date": "2022-10-07", "close": 32.13, "volume": 197583.0}, {"date": "2022-10-10", "close": 31.65, "volume": 187676.0}, {"date": "2022-10-11", "close": 31.16, "volume": 193626.0}, {"date": "2022-10-12", "close": 30.94, "volume": 343195.0}, {"date": "2022-10-13", "close": 31.81, "volume": 435331.0}, {"date": "2022-10-14", "close": 31.98, "volume": 310932.0}, {"date": "2022-10-17", "close": 32.08, "volume": 762615.0}, {"date": "2022-10-18", "close": 32.99, "volume": 411153.0}, {"date": "2022-10-19", "close": 33.02, "volume": 273169.0}, {"date": "2022-10-20", "close": 32.38, "volume": 157731.0}, {"date": "2022-10-21", "close": 32.7, "volume": 154155.0}, {"date": "2022-10-24", "close": 31.64, "volume": 308187.0}, {"date": "2022-10-25", "close": 32.41, "volume": 282152.0}, {"date": "2022-10-26", "close": 32.25, "volume": 236464.0}, {"date": "2022-10-27", "close": 32.61, "volume": 485050.0}, {"date": "2022-10-28", "close": 34.02, "volume": 981059.0}, {"date": "2022-10-31", "close": 33.54, "volume": 276569.0}, {"date": "2022-11-01", "close": 33.54, "volume": 305577.0}, {"date": "2022-11-02", "close": 33.25, "volume": 294806.0}, {"date": "2022-11-03", "close": 32.98, "volume": 141952.0}, {"date": "2022-11-04", "close": 34.09, "volume": 160931.0}, {"date": "2022-11-07", "close": 34.4, "volume": 177718.0}, {"date": "2022-11-08", "close": 34.6, "volume": 200380.0}, {"date": "2022-11-09", "close": 35.2, "volume": 166342.0}, {"date": "2022-11-10", "close": 36.72, "volume": 149109.0}, {"date": "2022-11-11", "close": 37.26, "volume": 210632.0}, {"date": "2022-11-14", "close": 37.3, "volume": 173688.0}, {"date": "2022-11-15", "close": 37.63, "volume": 144906.0}, {"date": "2022-11-16", "close": 37.18, "volume": 134564.0}, {"date": "2022-11-17", "close": 36.49, "volume": 182796.0}, {"date": "2022-11-18", "close": 36.72, "volume": 88039.0}, {"date": "2022-11-21", "close": 36.57, "volume": 90891.0}, {"date": "2022-11-22", "close": 36.95, "volume": 161699.0}, {"date": "2022-11-23", "close": 37.46, "volume": 85816.0}, {"date": "2022-11-25", "close": 37.59, "volume": 47470.0}, {"date": "2022-11-28", "close": 36.54, "volume": 131913.0}, {"date": "2022-11-29", "close": 38.56, "volume": 194295.0}, {"date": "2022-11-30", "close": 39.41, "volume": 306047.0}, {"date": "2022-12-01", "close": 40.47, "volume": 279077.0}, {"date": "2022-12-02", "close": 39.76, "volume": 160979.0}, {"date": "2022-12-05", "close": 39.54, "volume": 223844.0}, {"date": "2022-12-06", "close": 39.3, "volume": 236663.0}, {"date": "2022-12-07", "close": 38.52, "volume": 177348.0}, {"date": "2022-12-08", "close": 38.5, "volume": 183328.0}, {"date": "2022-12-09", "close": 39.87, "volume": 466845.0}, {"date": "2022-12-12", "close": 40.72, "volume": 324797.0}, {"date": "2022-12-13", "close": 40.94, "volume": 193736.0}, {"date": "2022-12-14", "close": 40.48, "volume": 301585.0}, {"date": "2022-12-15", "close": 38.69, "volume": 164590.0}, {"date": "2022-12-16", "close": 39.12, "volume": 269959.0}, {"date": "2022-12-19", "close": 39.61, "volume": 210151.0}, {"date": "2022-12-20", "close": 40.85, "volume": 232855.0}, {"date": "2022-12-21", "close": 40.51, "volume": 273045.0}, {"date": "2022-12-22", "close": 40.67, "volume": 239274.0}, {"date": "2022-12-23", "close": 40.38, "volume": 116275.0}, {"date": "2022-12-27", "close": 40.29, "volume": 132780.0}, {"date": "2022-12-28", "close": 39.59, "volume": 155112.0}, {"date": "2022-12-29", "close": 38.97, "volume": 120506.0}, {"date": "2022-12-30", "close": 38.66, "volume": 118577.0}, {"date": "2023-01-03", "close": 38.82, "volume": 241287.0}, {"date": "2023-01-04", "close": 40.35, "volume": 204912.0}, {"date": "2023-01-05", "close": 41.82, "volume": 357146.0}, {"date": "2023-01-06", "close": 45.14, "volume": 315741.0}, {"date": "2023-01-09", "close": 45.75, "volume": 314264.0}, {"date": "2023-01-10", "close": 46.27, "volume": 211329.0}, {"date": "2023-01-11", "close": 45.14, "volume": 303718.0}, {"date": "2023-01-12", "close": 45.56, "volume": 198113.0}, {"date": "2023-01-13", "close": 46.29, "volume": 188075.0}, {"date": "2023-01-17", "close": 47.32, "volume": 377678.0}, {"date": "2023-01-18", "close": 46.28, "volume": 252660.0}, {"date": "2023-01-19", "close": 46.06, "volume": 213002.0}, {"date": "2023-01-20", "close": 46.52, "volume": 191580.0}, {"date": "2023-01-23", "close": 47.27, "volume": 108909.0}, {"date": "2023-01-24", "close": 47.02, "volume": 104688.0}, {"date": "2023-01-25", "close": 47.62, "volume": 139408.0}, {"date": "2023-01-26", "close": 48.28, "volume": 98930.0}, {"date": "2023-01-27", "close": 46.99, "volume": 148985.0}, {"date": "2023-01-30", "close": 46.85, "volume": 123420.0}, {"date": "2023-01-31", "close": 45.83, "volume": 232780.0}, {"date": "2023-02-01", "close": 46.69, "volume": 191383.0}, {"date": "2023-02-02", "close": 45.78, "volume": 172385.0}, {"date": "2023-02-03", "close": 45.42, "volume": 121461.0}, {"date": "2023-02-06", "close": 44.13, "volume": 165471.0}, {"date": "2023-02-07", "close": 44.06, "volume": 164883.0}, {"date": "2023-02-08", "close": 44.19, "volume": 172613.0}, {"date": "2023-02-09", "close": 42.69, "volume": 232619.0}, {"date": "2023-02-10", "close": 44.13, "volume": 225457.0}, {"date": "2023-02-13", "close": 43.93, "volume": 92844.0}, {"date": "2023-02-14", "close": 42.25, "volume": 226690.0}, {"date": "2023-02-15", "close": 39.8, "volume": 354846.0}, {"date": "2023-02-16", "close": 38.75, "volume": 294427.0}, {"date": "2023-02-17", "close": 38.86, "volume": 182530.0}, {"date": "2023-02-21", "close": 38.64, "volume": 245780.0}, {"date": "2023-02-22", "close": 38.39, "volume": 177973.0}, {"date": "2023-02-23", "close": 38.77, "volume": 135044.0}, {"date": "2023-02-24", "close": 38.39, "volume": 119817.0}, {"date": "2023-02-27", "close": 38.5, "volume": 133007.0}, {"date": "2023-02-28", "close": 38.53, "volume": 191615.0}, {"date": "2023-03-01", "close": 39.2, "volume": 160006.0}, {"date": "2023-03-02", "close": 38.32, "volume": 156189.0}, {"date": "2023-03-03", "close": 38.95, "volume": 114687.0}, {"date": "2023-03-06", "close": 38.8, "volume": 127871.0}, {"date": "2023-03-07", "close": 38.06, "volume": 262902.0}, {"date": "2023-03-08", "close": 38.3, "volume": 136837.0}, {"date": "2023-03-09", "close": 37.61, "volume": 228983.0}, {"date": "2023-03-10", "close": 37.12, "volume": 186859.0}, {"date": "2023-03-13", "close": 37.4, "volume": 304202.0}, {"date": "2023-03-14", "close": 37.07, "volume": 304457.0}, {"date": "2023-03-15", "close": 36.21, "volume": 314036.0}, {"date": "2023-03-16", "close": 36.71, "volume": 544242.0}, {"date": "2023-03-17", "close": 35.74, "volume": 480806.0}, {"date": "2023-03-20", "close": 36.95, "volume": 413614.0}, {"date": "2023-03-21", "close": 37.31, "volume": 224248.0}, {"date": "2023-03-22", "close": 37.23, "volume": 191429.0}, {"date": "2023-03-23", "close": 37.33, "volume": 397527.0}, {"date": "2023-03-24", "close": 36.25, "volume": 280774.0}, {"date": "2023-03-27", "close": 36.28, "volume": 212115.0}, {"date": "2023-03-28", "close": 36.83, "volume": 226774.0}, {"date": "2023-03-29", "close": 36.6, "volume": 270656.0}, {"date": "2023-03-30", "close": 36.41, "volume": 172953.0}, {"date": "2023-03-31", "close": 36.42, "volume": 279742.0}, {"date": "2023-04-03", "close": 36.27, "volume": 181524.0}, {"date": "2023-04-04", "close": 36.5, "volume": 590584.0}, {"date": "2023-04-05", "close": 36.39, "volume": 345004.0}, {"date": "2023-04-06", "close": 35.66, "volume": 192158.0}, {"date": "2023-04-10", "close": 35.48, "volume": 248421.0}, {"date": "2023-04-11", "close": 35.81, "volume": 285405.0}, {"date": "2023-04-12", "close": 35.31, "volume": 285514.0}, {"date": "2023-04-13", "close": 36.43, "volume": 245194.0}, {"date": "2023-04-14", "close": 37.08, "volume": 281003.0}, {"date": "2023-04-17", "close": 36.62, "volume": 376496.0}, {"date": "2023-04-18", "close": 37.09, "volume": 268699.0}, {"date": "2023-04-19", "close": 37.34, "volume": 232785.0}, {"date": "2023-04-20", "close": 37.63, "volume": 224277.0}, {"date": "2023-04-21", "close": 37.24, "volume": 187033.0}, {"date": "2023-04-24", "close": 37.04, "volume": 175859.0}, {"date": "2023-04-25", "close": 36.36, "volume": 246428.0}, {"date": "2023-04-26", "close": 36.23, "volume": 202543.0}, {"date": "2023-04-27", "close": 36.74, "volume": 158834.0}, {"date": "2023-04-28", "close": 37.29, "volume": 186463.0}, {"date": "2023-05-01", "close": 37.06, "volume": 193998.0}, {"date": "2023-05-02", "close": 36.61, "volume": 198873.0}, {"date": "2023-05-03", "close": 36.06, "volume": 275418.0}, {"date": "2023-05-04", "close": 36.61, "volume": 191803.0}, {"date": "2023-05-05", "close": 37.59, "volume": 240906.0}, {"date": "2023-05-08", "close": 37.52, "volume": 258762.0}, {"date": "2023-05-09", "close": 37.27, "volume": 241693.0}, {"date": "2023-05-10", "close": 36.97, "volume": 221979.0}, {"date": "2023-05-11", "close": 37.04, "volume": 119558.0}, {"date": "2023-05-12", "close": 36.52, "volume": 192141.0}, {"date": "2023-05-15", "close": 37.11, "volume": 239777.0}, {"date": "2023-05-16", "close": 36.73, "volume": 268447.0}, {"date": "2023-05-17", "close": 37.19, "volume": 272465.0}, {"date": "2023-05-18", "close": 37.14, "volume": 260043.0}, {"date": "2023-05-19", "close": 37.29, "volume": 153625.0}, {"date": "2023-05-22", "close": 37.75, "volume": 236970.0}, {"date": "2023-05-23", "close": 37.34, "volume": 231575.0}, {"date": "2023-05-24", "close": 36.98, "volume": 180211.0}, {"date": "2023-05-25", "close": 36.34, "volume": 239449.0}, {"date": "2023-05-26", "close": 36.67, "volume": 173836.0}, {"date": "2023-05-30", "close": 36.59, "volume": 220607.0}, {"date": "2023-05-31", "close": 36.0, "volume": 327253.0}, {"date": "2023-06-01", "close": 36.1, "volume": 278486.0}, {"date": "2023-06-02", "close": 37.2, "volume": 211458.0}, {"date": "2023-06-05", "close": 37.14, "volume": 142585.0}, {"date": "2023-06-06", "close": 37.82, "volume": 247197.0}, {"date": "2023-06-07", "close": 37.29, "volume": 344473.0}, {"date": "2023-06-08", "close": 37.58, "volume": 160021.0}, {"date": "2023-06-09", "close": 38.51, "volume": 239686.0}, {"date": "2023-06-12", "close": 37.85, "volume": 253335.0}, {"date": "2023-06-13", "close": 38.36, "volume": 142814.0}, {"date": "2023-06-14", "close": 38.38, "volume": 241850.0}, {"date": "2023-06-15", "close": 38.33, "volume": 160583.0}, {"date": "2023-06-16", "close": 37.97, "volume": 196185.0}, {"date": "2023-06-20", "close": 36.86, "volume": 262495.0}, {"date": "2023-06-21", "close": 36.32, "volume": 161594.0}, {"date": "2023-06-22", "close": 36.61, "volume": 196354.0}, {"date": "2023-06-23", "close": 35.64, "volume": 129392.0}, {"date": "2023-06-26", "close": 36.18, "volume": 138318.0}, {"date": "2023-06-27", "close": 36.82, "volume": 187115.0}, {"date": "2023-06-28", "close": 36.39, "volume": 149084.0}, {"date": "2023-06-29", "close": 36.04, "volume": 141276.0}, {"date": "2023-06-30", "close": 36.4, "volume": 153239.0}, {"date": "2023-07-03", "close": 37.44, "volume": 113529.0}, {"date": "2023-07-05", "close": 36.78, "volume": 261874.0}, {"date": "2023-07-06", "close": 35.66, "volume": 209714.0}, {"date": "2023-07-07", "close": 36.28, "volume": 209235.0}, {"date": "2023-07-10", "close": 36.17, "volume": 133440.0}, {"date": "2023-07-11", "close": 36.93, "volume": 172066.0}, {"date": "2023-07-12", "close": 37.42, "volume": 176503.0}, {"date": "2023-07-13", "close": 37.69, "volume": 242843.0}, {"date": "2023-07-14", "close": 38.27, "volume": 199126.0}, {"date": "2023-07-17", "close": 38.73, "volume": 173781.0}, {"date": "2023-07-18", "close": 38.76, "volume": 228882.0}, {"date": "2023-07-19", "close": 38.3, "volume": 316385.0}, {"date": "2023-07-20", "close": 37.81, "volume": 205640.0}, {"date": "2023-07-21", "close": 37.86, "volume": 302572.0}, {"date": "2023-07-24", "close": 37.66, "volume": 213988.0}, {"date": "2023-07-25", "close": 38.39, "volume": 229918.0}, {"date": "2023-07-26", "close": 39.39, "volume": 338197.0}, {"date": "2023-07-27", "close": 39.93, "volume": 224815.0}, {"date": "2023-07-28", "close": 40.49, "volume": 188612.0}, {"date": "2023-07-31", "close": 40.17, "volume": 196796.0}, {"date": "2023-08-01", "close": 40.7, "volume": 210159.0}, {"date": "2023-08-02", "close": 40.11, "volume": 187555.0}, {"date": "2023-08-03", "close": 39.52, "volume": 147645.0}, {"date": "2023-08-04", "close": 39.87, "volume": 120265.0}, {"date": "2023-08-07", "close": 39.67, "volume": 97835.0}, {"date": "2023-08-08", "close": 39.55, "volume": 122775.0}, {"date": "2023-08-09", "close": 38.99, "volume": 544304.0}, {"date": "2023-08-10", "close": 39.17, "volume": 346604.0}, {"date": "2023-08-11", "close": 38.86, "volume": 187258.0}, {"date": "2023-08-14", "close": 38.61, "volume": 98860.0}, {"date": "2023-08-15", "close": 38.21, "volume": 136845.0}, {"date": "2023-08-16", "close": 38.06, "volume": 103950.0}, {"date": "2023-08-17", "close": 38.57, "volume": 182129.0}, {"date": "2023-08-18", "close": 38.57, "volume": 111578.0}, {"date": "2023-08-21", "close": 38.71, "volume": 104980.0}, {"date": "2023-08-22", "close": 38.71, "volume": 116874.0}, {"date": "2023-08-23", "close": 39.75, "volume": 98249.0}, {"date": "2023-08-24", "close": 39.81, "volume": 94017.0}, {"date": "2023-08-25", "close": 39.64, "volume": 93361.0}, {"date": "2023-08-28", "close": 40.05, "volume": 147044.0}, {"date": "2023-08-29", "close": 40.39, "volume": 138918.0}, {"date": "2023-08-30", "close": 40.06, "volume": 122083.0}, {"date": "2023-08-31", "close": 40.37, "volume": 107444.0}, {"date": "2023-09-01", "close": 40.62, "volume": 145012.0}, {"date": "2023-09-05", "close": 40.4, "volume": 174307.0}, {"date": "2023-09-06", "close": 40.66, "volume": 140670.0}, {"date": "2023-09-07", "close": 40.42, "volume": 167997.0}, {"date": "2023-09-08", "close": 40.59, "volume": 234427.0}, {"date": "2023-09-11", "close": 41.65, "volume": 157909.0}, {"date": "2023-09-12", "close": 41.11, "volume": 164241.0}, {"date": "2023-09-13", "close": 41.68, "volume": 158712.0}, {"date": "2023-09-14", "close": 42.51, "volume": 289492.0}, {"date": "2023-09-15", "close": 42.59, "volume": 236941.0}, {"date": "2023-09-18", "close": 42.8, "volume": 183441.0}, {"date": "2023-09-19", "close": 42.36, "volume": 118193.0}, {"date": "2023-09-20", "close": 42.71, "volume": 98177.0}, {"date": "2023-09-21", "close": 42.17, "volume": 138661.0}, {"date": "2023-09-22", "close": 42.21, "volume": 195198.0}, {"date": "2023-09-25", "close": 42.11, "volume": 239918.0}, {"date": "2023-09-26", "close": 40.7, "volume": 218145.0}, {"date": "2023-09-27", "close": 40.86, "volume": 87307.0}, {"date": "2023-09-28", "close": 41.44, "volume": 123877.0}, {"date": "2023-09-29", "close": 41.11, "volume": 150938.0}, {"date": "2023-10-02", "close": 40.64, "volume": 110701.0}, {"date": "2023-10-03", "close": 40.15, "volume": 182583.0}, {"date": "2023-10-04", "close": 40.43, "volume": 145415.0}, {"date": "2023-10-05", "close": 40.16, "volume": 229856.0}, {"date": "2023-10-06", "close": 41.76, "volume": 192740.0}, {"date": "2023-10-09", "close": 41.69, "volume": 216351.0}, {"date": "2023-10-10", "close": 42.64, "volume": 240968.0}, {"date": "2023-10-11", "close": 42.0, "volume": 457201.0}, {"date": "2023-10-12", "close": 41.65, "volume": 121837.0}, {"date": "2023-10-13", "close": 41.51, "volume": 141806.0}, {"date": "2023-10-16", "close": 42.18, "volume": 103376.0}, {"date": "2023-10-17", "close": 41.71, "volume": 138855.0}, {"date": "2023-10-18", "close": 42.1, "volume": 112428.0}, {"date": "2023-10-19", "close": 41.88, "volume": 134387.0}, {"date": "2023-10-20", "close": 41.61, "volume": 101792.0}, {"date": "2023-10-23", "close": 41.08, "volume": 104762.0}, {"date": "2023-10-24", "close": 41.05, "volume": 124648.0}, {"date": "2023-10-25", "close": 40.08, "volume": 113848.0}, {"date": "2023-10-26", "close": 39.73, "volume": 172393.0}, {"date": "2023-10-27", "close": 38.29, "volume": 177988.0}, {"date": "2023-10-30", "close": 38.15, "volume": 127790.0}, {"date": "2023-10-31", "close": 38.16, "volume": 250162.0}, {"date": "2023-11-01", "close": 38.23, "volume": 222444.0}, {"date": "2023-11-02", "close": 38.84, "volume": 127634.0}, {"date": "2023-11-03", "close": 40.59, "volume": 161580.0}, {"date": "2023-11-06", "close": 41.36, "volume": 131184.0}, {"date": "2023-11-07", "close": 40.08, "volume": 93666.0}, {"date": "2023-11-08", "close": 39.75, "volume": 125573.0}, {"date": "2023-11-09", "close": 40.09, "volume": 226291.0}, {"date": "2023-11-10", "close": 40.36, "volume": 202969.0}, {"date": "2023-11-13", "close": 39.7, "volume": 294540.0}, {"date": "2023-11-14", "close": 41.17, "volume": 140433.0}, {"date": "2023-11-15", "close": 41.46, "volume": 163240.0}, {"date": "2023-11-16", "close": 41.5, "volume": 161802.0}, {"date": "2023-11-17", "close": 41.58, "volume": 283415.0}, {"date": "2023-11-20", "close": 41.46, "volume": 1078772.0}, {"date": "2023-11-21", "close": 41.26, "volume": 155132.0}, {"date": "2023-11-22", "close": 41.3, "volume": 178087.0}, {"date": "2023-11-24", "close": 41.12, "volume": 91992.0}, {"date": "2023-11-27", "close": 40.29, "volume": 176330.0}, {"date": "2023-11-28", "close": 40.66, "volume": 166118.0}, {"date": "2023-11-29", "close": 40.2, "volume": 159872.0}, {"date": "2023-11-30", "close": 40.28, "volume": 163464.0}, {"date": "2023-12-01", "close": 40.13, "volume": 195293.0}, {"date": "2023-12-04", "close": 39.34, "volume": 209603.0}, {"date": "2023-12-05", "close": 39.08, "volume": 135896.0}, {"date": "2023-12-06", "close": 39.1, "volume": 108860.0}, {"date": "2023-12-07", "close": 39.03, "volume": 76243.0}, {"date": "2023-12-08", "close": 39.3, "volume": 159301.0}, {"date": "2023-12-11", "close": 38.9, "volume": 199935.0}, {"date": "2023-12-12", "close": 39.46, "volume": 189989.0}, {"date": "2023-12-13", "close": 40.12, "volume": 133485.0}, {"date": "2023-12-14", "close": 40.33, "volume": 112767.0}, {"date": "2023-12-15", "close": 40.08, "volume": 230860.0}, {"date": "2023-12-18", "close": 39.99, "volume": 137947.0}, {"date": "2023-12-19", "close": 40.17, "volume": 222518.0}, {"date": "2023-12-20", "close": 40.1, "volume": 197245.0}, {"date": "2023-12-21", "close": 40.2, "volume": 172628.0}, {"date": "2023-12-22", "close": 40.55, "volume": 125164.0}, {"date": "2023-12-26", "close": 40.63, "volume": 58475.0}, {"date": "2023-12-27", "close": 40.49, "volume": 64848.0}, {"date": "2023-12-28", "close": 41.9, "volume": 164782.0}, {"date": "2023-12-29", "close": 41.37, "volume": 85829.0}, {"date": "2024-01-02", "close": 40.69, "volume": 117251.0}, {"date": "2024-01-03", "close": 40.18, "volume": 111580.0}, {"date": "2024-01-04", "close": 39.41, "volume": 169227.0}, {"date": "2024-01-05", "close": 39.26, "volume": 184704.0}, {"date": "2024-01-08", "close": 39.68, "volume": 151046.0}, {"date": "2024-01-09", "close": 38.58, "volume": 347721.0}, {"date": "2024-01-10", "close": 38.78, "volume": 236096.0}, {"date": "2024-01-11", "close": 38.8, "volume": 156602.0}, {"date": "2024-01-12", "close": 38.54, "volume": 101159.0}, {"date": "2024-01-16", "close": 37.74, "volume": 116946.0}, {"date": "2024-01-17", "close": 36.8, "volume": 167442.0}, {"date": "2024-01-18", "close": 36.93, "volume": 145878.0}, {"date": "2024-01-19", "close": 37.51, "volume": 184664.0}, {"date": "2024-01-22", "close": 36.96, "volume": 245018.0}, {"date": "2024-01-23", "close": 38.18, "volume": 175746.0}, {"date": "2024-01-24", "close": 39.12, "volume": 181651.0}, {"date": "2024-01-25", "close": 39.55, "volume": 138954.0}, {"date": "2024-01-26", "close": 40.33, "volume": 195290.0}, {"date": "2024-01-29", "close": 41.17, "volume": 216816.0}, {"date": "2024-01-30", "close": 41.98, "volume": 127537.0}, {"date": "2024-01-31", "close": 42.27, "volume": 187220.0}, {"date": "2024-02-01", "close": 46.38, "volume": 528116.0}, {"date": "2024-02-02", "close": 49.52, "volume": 667351.0}, {"date": "2024-02-05", "close": 47.3, "volume": 295942.0}, {"date": "2024-02-06", "close": 47.28, "volume": 252952.0}, {"date": "2024-02-07", "close": 49.33, "volume": 251403.0}, {"date": "2024-02-08", "close": 50.54, "volume": 272351.0}, {"date": "2024-02-09", "close": 51.32, "volume": 265222.0}, {"date": "2024-02-12", "close": 51.7, "volume": 195792.0}, {"date": "2024-02-13", "close": 50.61, "volume": 213973.0}, {"date": "2024-02-14", "close": 50.02, "volume": 274917.0}, {"date": "2024-02-15", "close": 49.34, "volume": 381418.0}, {"date": "2024-02-16", "close": 50.55, "volume": 149981.0}, {"date": "2024-02-20", "close": 49.73, "volume": 362518.0}, {"date": "2024-02-21", "close": 49.03, "volume": 211990.0}, {"date": "2024-02-22", "close": 48.75, "volume": 231761.0}, {"date": "2024-02-23", "close": 49.3, "volume": 234991.0}, {"date": "2024-02-26", "close": 46.54, "volume": 268393.0}, {"date": "2024-02-27", "close": 46.37, "volume": 205757.0}, {"date": "2024-02-28", "close": 46.76, "volume": 154354.0}, {"date": "2024-02-29", "close": 47.35, "volume": 143541.0}, {"date": "2024-03-01", "close": 47.45, "volume": 160077.0}, {"date": "2024-03-04", "close": 51.57, "volume": 205945.0}, {"date": "2024-03-05", "close": 51.76, "volume": 200854.0}, {"date": "2024-03-06", "close": 51.68, "volume": 229515.0}, {"date": "2024-03-07", "close": 53.5, "volume": 262682.0}, {"date": "2024-03-08", "close": 53.08, "volume": 184457.0}, {"date": "2024-03-11", "close": 52.53, "volume": 207267.0}, {"date": "2024-03-12", "close": 54.3, "volume": 294423.0}, {"date": "2024-03-13", "close": 58.09, "volume": 492346.0}, {"date": "2024-03-14", "close": 57.62, "volume": 220821.0}, {"date": "2024-03-15", "close": 56.88, "volume": 181362.0}, {"date": "2024-03-18", "close": 55.43, "volume": 385343.0}, {"date": "2024-03-19", "close": 54.35, "volume": 126843.0}, {"date": "2024-03-20", "close": 55.84, "volume": 107257.0}, {"date": "2024-03-21", "close": 56.95, "volume": 146195.0}, {"date": "2024-03-22", "close": 55.54, "volume": 102620.0}, {"date": "2024-03-25", "close": 54.42, "volume": 152226.0}, {"date": "2024-03-26", "close": 53.8, "volume": 148112.0}, {"date": "2024-03-27", "close": 51.46, "volume": 269782.0}, {"date": "2024-03-28", "close": 52.07, "volume": 148801.0}, {"date": "2024-04-01", "close": 50.72, "volume": 187368.0}, {"date": "2024-04-02", "close": 50.58, "volume": 195743.0}, {"date": "2024-04-03", "close": 50.55, "volume": 193517.0}, {"date": "2024-04-04", "close": 50.95, "volume": 212097.0}, {"date": "2024-04-05", "close": 51.16, "volume": 139742.0}, {"date": "2024-04-08", "close": 51.47, "volume": 129810.0}, {"date": "2024-04-09", "close": 51.13, "volume": 178580.0}, {"date": "2024-04-10", "close": 49.01, "volume": 332154.0}, {"date": "2024-04-11", "close": 49.65, "volume": 131184.0}, {"date": "2024-04-12", "close": 47.17, "volume": 168276.0}, {"date": "2024-04-15", "close": 47.13, "volume": 97074.0}, {"date": "2024-04-16", "close": 46.16, "volume": 137107.0}, {"date": "2024-04-17", "close": 45.69, "volume": 201263.0}, {"date": "2024-04-18", "close": 45.88, "volume": 198276.0}, {"date": "2024-04-19", "close": 46.24, "volume": 122518.0}, {"date": "2024-04-22", "close": 49.91, "volume": 245102.0}, {"date": "2024-04-23", "close": 50.83, "volume": 153765.0}, {"date": "2024-04-24", "close": 49.67, "volume": 150774.0}, {"date": "2024-04-25", "close": 50.15, "volume": 96866.0}, {"date": "2024-04-26", "close": 54.66, "volume": 213608.0}, {"date": "2024-04-29", "close": 54.91, "volume": 239006.0}, {"date": "2024-04-30", "close": 53.97, "volume": 154936.0}, {"date": "2024-05-01", "close": 53.68, "volume": 110978.0}, {"date": "2024-05-02", "close": 52.68, "volume": 95144.0}, {"date": "2024-05-03", "close": 54.11, "volume": 134499.0}, {"date": "2024-05-06", "close": 54.77, "volume": 96970.0}, {"date": "2024-05-07", "close": 53.71, "volume": 164498.0}, {"date": "2024-05-08", "close": 56.2, "volume": 241794.0}, {"date": "2024-05-09", "close": 55.7, "volume": 90522.0}, {"date": "2024-05-10", "close": 57.91, "volume": 343405.0}, {"date": "2024-05-13", "close": 59.02, "volume": 785132.0}, {"date": "2024-05-14", "close": 57.98, "volume": 169241.0}, {"date": "2024-05-15", "close": 59.03, "volume": 106152.0}, {"date": "2024-05-16", "close": 59.32, "volume": 117958.0}, {"date": "2024-05-17", "close": 58.81, "volume": 70575.0}, {"date": "2024-05-20", "close": 59.28, "volume": 113962.0}, {"date": "2024-05-21", "close": 59.7, "volume": 142060.0}, {"date": "2024-05-22", "close": 57.44, "volume": 89893.0}, {"date": "2024-05-23", "close": 56.14, "volume": 102374.0}, {"date": "2024-05-24", "close": 56.8, "volume": 71602.0}, {"date": "2024-05-28", "close": 56.14, "volume": 72209.0}, {"date": "2024-05-29", "close": 56.36, "volume": 131339.0}, {"date": "2024-05-30", "close": 57.47, "volume": 108978.0}, {"date": "2024-05-31", "close": 57.54, "volume": 70932.0}, {"date": "2024-06-03", "close": 57.55, "volume": 80576.0}, {"date": "2024-06-04", "close": 55.95, "volume": 67112.0}, {"date": "2024-06-05", "close": 56.58, "volume": 98035.0}, {"date": "2024-06-06", "close": 56.31, "volume": 63046.0}, {"date": "2024-06-07", "close": 56.81, "volume": 103614.0}, {"date": "2024-06-10", "close": 56.7, "volume": 160871.0}, {"date": "2024-06-11", "close": 56.39, "volume": 94264.0}, {"date": "2024-06-12", "close": 57.51, "volume": 198670.0}, {"date": "2024-06-13", "close": 57.77, "volume": 202321.0}, {"date": "2024-06-14", "close": 57.65, "volume": 197881.0}, {"date": "2024-06-17", "close": 56.79, "volume": 142600.0}, {"date": "2024-06-18", "close": 56.6, "volume": 155373.0}, {"date": "2024-06-20", "close": 57.5, "volume": 237105.0}, {"date": "2024-06-21", "close": 55.68, "volume": 343281.0}, {"date": "2024-06-24", "close": 56.99, "volume": 299619.0}, {"date": "2024-06-25", "close": 56.09, "volume": 255654.0}, {"date": "2024-06-26", "close": 56.08, "volume": 280834.0}, {"date": "2024-06-27", "close": 55.84, "volume": 225171.0}, {"date": "2024-06-28", "close": 56.61, "volume": 201724.0}, {"date": "2024-07-01", "close": 56.85, "volume": 172044.0}, {"date": "2024-07-02", "close": 59.39, "volume": 681300.0}, {"date": "2024-07-03", "close": 60.49, "volume": 207218.0}, {"date": "2024-07-05", "close": 63.15, "volume": 383725.0}, {"date": "2024-07-08", "close": 62.11, "volume": 338307.0}, {"date": "2024-07-09", "close": 61.28, "volume": 275574.0}, {"date": "2024-07-10", "close": 60.91, "volume": 260739.0}, {"date": "2024-07-11", "close": 61.47, "volume": 303785.0}, {"date": "2024-07-12", "close": 62.05, "volume": 447861.0}, {"date": "2024-07-15", "close": 61.16, "volume": 331637.0}, {"date": "2024-07-16", "close": 60.83, "volume": 339060.0}, {"date": "2024-07-17", "close": 60.27, "volume": 209860.0}, {"date": "2024-07-18", "close": 59.56, "volume": 309827.0}, {"date": "2024-07-19", "close": 59.79, "volume": 261326.0}, {"date": "2024-07-22", "close": 60.83, "volume": 378884.0}, {"date": "2024-07-23", "close": 62.65, "volume": 564487.0}, {"date": "2024-07-24", "close": 59.34, "volume": 294536.0}, {"date": "2024-07-25", "close": 60.79, "volume": 268647.0}, {"date": "2024-07-26", "close": 64.56, "volume": 569808.0}, {"date": "2024-07-29", "close": 64.92, "volume": 168993.0}, {"date": "2024-07-30", "close": 64.96, "volume": 121445.0}, {"date": "2024-07-31", "close": 65.21, "volume": 185503.0}, {"date": "2024-08-01", "close": 63.48, "volume": 152021.0}, {"date": "2024-08-02", "close": 60.22, "volume": 206808.0}, {"date": "2024-08-05", "close": 57.83, "volume": 212272.0}, {"date": "2024-08-06", "close": 58.62, "volume": 215803.0}, {"date": "2024-08-07", "close": 58.8, "volume": 110302.0}, {"date": "2024-08-08", "close": 60.51, "volume": 173657.0}, {"date": "2024-08-09", "close": 60.37, "volume": 89543.0}, {"date": "2024-08-12", "close": 60.05, "volume": 161595.0}, {"date": "2024-08-13", "close": 62.77, "volume": 133131.0}, {"date": "2024-08-14", "close": 62.47, "volume": 69417.0}, {"date": "2024-08-15", "close": 62.74, "volume": 108832.0}, {"date": "2024-08-16", "close": 62.74, "volume": 123255.0}, {"date": "2024-08-19", "close": 66.0, "volume": 217512.0}, {"date": "2024-08-20", "close": 67.06, "volume": 177343.0}, {"date": "2024-08-21", "close": 65.23, "volume": 162147.0}, {"date": "2024-08-22", "close": 64.67, "volume": 105349.0}, {"date": "2024-08-23", "close": 66.3, "volume": 148983.0}, {"date": "2024-08-26", "close": 66.35, "volume": 68294.0}, {"date": "2024-08-27", "close": 65.98, "volume": 97302.0}, {"date": "2024-08-28", "close": 64.05, "volume": 135491.0}, {"date": "2024-08-29", "close": 65.26, "volume": 119052.0}, {"date": "2024-08-30", "close": 64.88, "volume": 115975.0}, {"date": "2024-09-03", "close": 63.67, "volume": 145194.0}, {"date": "2024-09-04", "close": 63.04, "volume": 158756.0}, {"date": "2024-09-05", "close": 63.68, "volume": 154842.0}, {"date": "2024-09-06", "close": 61.61, "volume": 191168.0}, {"date": "2024-09-09", "close": 62.29, "volume": 244064.0}, {"date": "2024-09-10", "close": 61.36, "volume": 123671.0}, {"date": "2024-09-11", "close": 58.73, "volume": 257978.0}, {"date": "2024-09-12", "close": 58.95, "volume": 226216.0}, {"date": "2024-09-13", "close": 61.37, "volume": 197783.0}, {"date": "2024-09-16", "close": 61.66, "volume": 164756.0}, {"date": "2024-09-17", "close": 61.57, "volume": 573585.0}, {"date": "2024-09-18", "close": 61.79, "volume": 117614.0}, {"date": "2024-09-19", "close": 62.84, "volume": 112879.0}, {"date": "2024-09-20", "close": 62.78, "volume": 149550.0}, {"date": "2024-09-23", "close": 63.43, "volume": 131460.0}, {"date": "2024-09-24", "close": 61.4, "volume": 242612.0}, {"date": "2024-09-25", "close": 58.67, "volume": 308743.0}, {"date": "2024-09-26", "close": 63.1, "volume": 262089.0}, {"date": "2024-09-27", "close": 63.42, "volume": 192702.0}, {"date": "2024-09-30", "close": 61.75, "volume": 172545.0}, {"date": "2024-10-01", "close": 61.12, "volume": 98372.0}, {"date": "2024-10-02", "close": 61.54, "volume": 80804.0}, {"date": "2024-10-03", "close": 60.71, "volume": 150621.0}, {"date": "2024-10-04", "close": 61.67, "volume": 96014.0}, {"date": "2024-10-07", "close": 64.04, "volume": 155007.0}, {"date": "2024-10-08", "close": 65.25, "volume": 260455.0}, {"date": "2024-10-09", "close": 65.47, "volume": 112080.0}, {"date": "2024-10-10", "close": 65.81, "volume": 134832.0}, {"date": "2024-10-11", "close": 67.25, "volume": 463686.0}, {"date": "2024-10-14", "close": 69.99, "volume": 280256.0}, {"date": "2024-10-15", "close": 68.15, "volume": 197328.0}, {"date": "2024-10-16", "close": 69.61, "volume": 188882.0}, {"date": "2024-10-17", "close": 67.93, "volume": 146234.0}, {"date": "2024-10-18", "close": 68.71, "volume": 117091.0}, {"date": "2024-10-21", "close": 67.11, "volume": 110833.0}, {"date": "2024-10-22", "close": 67.89, "volume": 107811.0}, {"date": "2024-10-23", "close": 67.58, "volume": 161637.0}, {"date": "2024-10-24", "close": 66.96, "volume": 134107.0}, {"date": "2024-10-25", "close": 72.18, "volume": 341510.0}, {"date": "2024-10-28", "close": 68.79, "volume": 244732.0}, {"date": "2024-10-29", "close": 68.81, "volume": 163541.0}, {"date": "2024-10-30", "close": 67.34, "volume": 105013.0}, {"date": "2024-10-31", "close": 65.24, "volume": 104832.0}, {"date": "2024-11-01", "close": 66.08, "volume": 120082.0}, {"date": "2024-11-04", "close": 65.24, "volume": 95723.0}, {"date": "2024-11-05", "close": 66.44, "volume": 120347.0}, {"date": "2024-11-06", "close": 67.25, "volume": 128724.0}, {"date": "2024-11-07", "close": 68.0, "volume": 143967.0}, {"date": "2024-11-08", "close": 66.05, "volume": 105182.0}, {"date": "2024-11-11", "close": 66.19, "volume": 73901.0}, {"date": "2024-11-12", "close": 65.05, "volume": 92632.0}, {"date": "2024-11-13", "close": 64.47, "volume": 101095.0}, {"date": "2024-11-14", "close": 64.43, "volume": 141353.0}, {"date": "2024-11-15", "close": 64.14, "volume": 98624.0}, {"date": "2024-11-18", "close": 65.26, "volume": 64969.0}, {"date": "2024-11-19", "close": 65.85, "volume": 97616.0}, {"date": "2024-11-20", "close": 67.92, "volume": 126157.0}, {"date": "2024-11-21", "close": 69.13, "volume": 119749.0}, {"date": "2024-11-22", "close": 69.93, "volume": 121771.0}, {"date": "2024-11-25", "close": 69.76, "volume": 132312.0}, {"date": "2024-11-26", "close": 69.18, "volume": 99487.0}, {"date": "2024-11-27", "close": 70.79, "volume": 90868.0}, {"date": "2024-11-29", "close": 68.93, "volume": 70412.0}, {"date": "2024-12-02", "close": 68.76, "volume": 86514.0}, {"date": "2024-12-03", "close": 67.66, "volume": 1074510.0}, {"date": "2024-12-04", "close": 67.28, "volume": 291032.0}, {"date": "2024-12-05", "close": 60.28, "volume": 801804.0}, {"date": "2024-12-06", "close": 60.19, "volume": 335307.0}, {"date": "2024-12-09", "close": 58.48, "volume": 353482.0}, {"date": "2024-12-10", "close": 58.76, "volume": 253566.0}, {"date": "2024-12-11", "close": 60.23, "volume": 373708.0}, {"date": "2024-12-12", "close": 60.83, "volume": 266650.0}, {"date": "2024-12-13", "close": 59.4, "volume": 165378.0}, {"date": "2024-12-16", "close": 59.22, "volume": 148771.0}, {"date": "2024-12-17", "close": 58.32, "volume": 158921.0}, {"date": "2024-12-18", "close": 58.37, "volume": 336112.0}, {"date": "2024-12-19", "close": 59.22, "volume": 281554.0}, {"date": "2024-12-20", "close": 59.08, "volume": 240622.0}, {"date": "2024-12-23", "close": 59.58, "volume": 152322.0}, {"date": "2024-12-24", "close": 59.55, "volume": 45802.0}, {"date": "2024-12-26", "close": 58.32, "volume": 140523.0}, {"date": "2024-12-27", "close": 57.7, "volume": 126386.0}, {"date": "2024-12-30", "close": 57.0, "volume": 194483.0}, {"date": "2024-12-31", "close": 56.9, "volume": 121368.0}, {"date": "2025-01-02", "close": 56.86, "volume": 131596.0}, {"date": "2025-01-03", "close": 57.54, "volume": 207533.0}, {"date": "2025-01-06", "close": 58.67, "volume": 119979.0}, {"date": "2025-01-07", "close": 58.3, "volume": 129306.0}, {"date": "2025-01-08", "close": 58.23, "volume": 146033.0}, {"date": "2025-01-10", "close": 59.04, "volume": 197109.0}, {"date": "2025-01-13", "close": 60.88, "volume": 171062.0}, {"date": "2025-01-14", "close": 61.14, "volume": 220122.0}, {"date": "2025-01-15", "close": 62.83, "volume": 173845.0}, {"date": "2025-01-16", "close": 61.89, "volume": 140500.0}, {"date": "2025-01-17", "close": 61.26, "volume": 107674.0}, {"date": "2025-01-21", "close": 62.87, "volume": 193803.0}, {"date": "2025-01-22", "close": 62.29, "volume": 141892.0}, {"date": "2025-01-23", "close": 61.99, "volume": 94899.0}, {"date": "2025-01-24", "close": 62.12, "volume": 132093.0}, {"date": "2025-01-27", "close": 61.83, "volume": 123613.0}, {"date": "2025-01-28", "close": 61.74, "volume": 96184.0}, {"date": "2025-01-29", "close": 61.97, "volume": 99034.0}, {"date": "2025-01-30", "close": 62.3, "volume": 68598.0}, {"date": "2025-01-31", "close": 62.47, "volume": 104411.0}, {"date": "2025-02-03", "close": 61.11, "volume": 160167.0}, {"date": "2025-02-04", "close": 62.65, "volume": 135170.0}, {"date": "2025-02-05", "close": 60.21, "volume": 229666.0}, {"date": "2025-02-06", "close": 59.02, "volume": 226722.0}, {"date": "2025-02-07", "close": 58.79, "volume": 120793.0}, {"date": "2025-02-10", "close": 58.92, "volume": 155453.0}, {"date": "2025-02-11", "close": 58.19, "volume": 222120.0}, {"date": "2025-02-12", "close": 56.96, "volume": 135120.0}, {"date": "2025-02-13", "close": 56.29, "volume": 472945.0}, {"date": "2025-02-14", "close": 55.78, "volume": 254838.0}, {"date": "2025-02-18", "close": 57.49, "volume": 153361.0}, {"date": "2025-02-19", "close": 57.24, "volume": 135884.0}, {"date": "2025-02-20", "close": 58.0, "volume": 150794.0}, {"date": "2025-02-21", "close": 57.25, "volume": 161423.0}, {"date": "2025-02-24", "close": 57.03, "volume": 93778.0}, {"date": "2025-02-25", "close": 56.85, "volume": 90367.0}, {"date": "2025-02-26", "close": 57.4, "volume": 127523.0}, {"date": "2025-02-27", "close": 55.62, "volume": 154888.0}, {"date": "2025-02-28", "close": 54.32, "volume": 232019.0}, {"date": "2025-03-03", "close": 54.14, "volume": 148521.0}, {"date": "2025-03-04", "close": 53.45, "volume": 182688.0}, {"date": "2025-03-05", "close": 54.4, "volume": 241203.0}, {"date": "2025-03-06", "close": 54.37, "volume": 206333.0}, {"date": "2025-03-07", "close": 54.34, "volume": 201401.0}, {"date": "2025-03-10", "close": 53.43, "volume": 145635.0}, {"date": "2025-03-11", "close": 53.14, "volume": 163567.0}, {"date": "2025-03-12", "close": 53.74, "volume": 203206.0}, {"date": "2025-03-13", "close": 54.02, "volume": 119989.0}, {"date": "2025-03-14", "close": 54.95, "volume": 174489.0}, {"date": "2025-03-17", "close": 55.39, "volume": 190072.0}, {"date": "2025-03-18", "close": 55.64, "volume": 123326.0}, {"date": "2025-03-19", "close": 55.56, "volume": 297621.0}, {"date": "2025-03-20", "close": 55.85, "volume": 191805.0}, {"date": "2025-03-21", "close": 55.68, "volume": 95050.0}, {"date": "2025-03-24", "close": 56.52, "volume": 313400.0}, {"date": "2025-03-25", "close": 56.45, "volume": 184594.0}, {"date": "2025-03-26", "close": 55.94, "volume": 181646.0}, {"date": "2025-03-27", "close": 55.13, "volume": 170784.0}, {"date": "2025-03-28", "close": 53.36, "volume": 183834.0}, {"date": "2025-03-31", "close": 54.11, "volume": 215690.0}, {"date": "2025-04-01", "close": 54.64, "volume": 265829.0}, {"date": "2025-04-02", "close": 55.8, "volume": 101187.0}, {"date": "2025-04-03", "close": 52.31, "volume": 225063.0}, {"date": "2025-04-04", "close": 51.67, "volume": 310604.0}, {"date": "2025-04-07", "close": 49.86, "volume": 250023.0}, {"date": "2025-04-08", "close": 46.88, "volume": 244761.0}, {"date": "2025-04-09", "close": 51.66, "volume": 208037.0}, {"date": "2025-04-10", "close": 50.94, "volume": 209452.0}, {"date": "2025-04-11", "close": 53.38, "volume": 180285.0}, {"date": "2025-04-14", "close": 53.43, "volume": 219007.0}, {"date": "2025-04-15", "close": 54.71, "volume": 169955.0}, {"date": "2025-04-16", "close": 55.7, "volume": 299194.0}, {"date": "2025-04-17", "close": 56.26, "volume": 165991.0}, {"date": "2025-04-21", "close": 57.82, "volume": 214040.0}, {"date": "2025-04-22", "close": 58.54, "volume": 233691.0}, {"date": "2025-04-23", "close": 59.19, "volume": 145356.0}, {"date": "2025-04-24", "close": 59.24, "volume": 191721.0}, {"date": "2025-04-25", "close": 60.52, "volume": 187205.0}, {"date": "2025-04-28", "close": 60.95, "volume": 127624.0}, {"date": "2025-04-29", "close": 61.78, "volume": 158463.0}, {"date": "2025-04-30", "close": 62.98, "volume": 148151.0}, {"date": "2025-05-01", "close": 61.5, "volume": 166496.0}, {"date": "2025-05-02", "close": 65.61, "volume": 241401.0}, {"date": "2025-05-05", "close": 66.38, "volume": 116148.0}, {"date": "2025-05-06", "close": 66.44, "volume": 260434.0}, {"date": "2025-05-07", "close": 66.09, "volume": 175795.0}, {"date": "2025-05-08", "close": 66.2, "volume": 251222.0}, {"date": "2025-05-09", "close": 66.02, "volume": 99185.0}, {"date": "2025-05-12", "close": 66.21, "volume": 154168.0}, {"date": "2025-05-13", "close": 66.36, "volume": 305287.0}, {"date": "2025-05-14", "close": 67.28, "volume": 175712.0}, {"date": "2025-05-15", "close": 67.46, "volume": 126396.0}, {"date": "2025-05-16", "close": 67.09, "volume": 109645.0}, {"date": "2025-05-19", "close": 68.9, "volume": 137200.0}, {"date": "2025-05-20", "close": 69.41, "volume": 91703.0}, {"date": "2025-05-21", "close": 70.84, "volume": 210282.0}, {"date": "2025-05-22", "close": 69.75, "volume": 141253.0}, {"date": "2025-05-23", "close": 71.86, "volume": 159737.0}, {"date": "2025-05-27", "close": 73.58, "volume": 204215.0}, {"date": "2025-05-28", "close": 73.0, "volume": 183262.0}, {"date": "2025-05-29", "close": 74.08, "volume": 242741.0}, {"date": "2025-05-30", "close": 74.75, "volume": 298937.0}, {"date": "2025-06-02", "close": 73.24, "volume": 162536.0}, {"date": "2025-06-03", "close": 73.33, "volume": 134593.0}, {"date": "2025-06-04", "close": 80.14, "volume": 389754.0}, {"date": "2025-06-05", "close": 78.05, "volume": 233925.0}, {"date": "2025-06-06", "close": 77.96, "volume": 111096.0}, {"date": "2025-06-09", "close": 81.26, "volume": 230947.0}, {"date": "2025-06-10", "close": 80.43, "volume": 145595.0}, {"date": "2025-06-11", "close": 79.09, "volume": 162425.0}, {"date": "2025-06-12", "close": 79.61, "volume": 233812.0}, {"date": "2025-06-13", "close": 78.39, "volume": 251663.0}, {"date": "2025-06-16", "close": 80.23, "volume": 187022.0}, {"date": "2025-06-17", "close": 78.13, "volume": 236261.0}, {"date": "2025-06-18", "close": 78.91, "volume": 231722.0}, {"date": "2025-06-20", "close": 78.52, "volume": 265176.0}, {"date": "2025-06-23", "close": 78.71, "volume": 280011.0}, {"date": "2025-06-24", "close": 82.44, "volume": 293571.0}, {"date": "2025-06-25", "close": 81.31, "volume": 431996.0}, {"date": "2025-06-26", "close": 81.59, "volume": 122287.0}, {"date": "2025-06-27", "close": 81.51, "volume": 261663.0}, {"date": "2025-06-30", "close": 82.59, "volume": 170929.0}, {"date": "2025-07-01", "close": 82.79, "volume": 197379.0}, {"date": "2025-07-02", "close": 84.1, "volume": 201187.0}, {"date": "2025-07-03", "close": 85.7, "volume": 113972.0}, {"date": "2025-07-07", "close": 83.45, "volume": 207024.0}, {"date": "2025-07-08", "close": 87.89, "volume": 424591.0}, {"date": "2025-07-09", "close": 84.66, "volume": 218391.0}, {"date": "2025-07-10", "close": 85.42, "volume": 98664.0}, {"date": "2025-07-11", "close": 84.72, "volume": 198611.0}, {"date": "2025-07-14", "close": 85.8, "volume": 119648.0}, {"date": "2025-07-15", "close": 85.57, "volume": 236264.0}, {"date": "2025-07-16", "close": 82.41, "volume": 212000.0}, {"date": "2025-07-17", "close": 82.74, "volume": 225864.0}, {"date": "2025-07-18", "close": 81.69, "volume": 260452.0}, {"date": "2025-07-21", "close": 83.19, "volume": 226700.0}, {"date": "2025-07-22", "close": 82.95, "volume": 134165.0}, {"date": "2025-07-23", "close": 84.24, "volume": 178672.0}, {"date": "2025-07-24", "close": 90.36, "volume": 981734.0}, {"date": "2025-07-25", "close": 85.91, "volume": 479082.0}, {"date": "2025-07-28", "close": 78.4, "volume": 759609.0}, {"date": "2025-07-29", "close": 79.51, "volume": 303317.0}, {"date": "2025-07-30", "close": 80.31, "volume": 281385.0}, {"date": "2025-07-31", "close": 79.15, "volume": 122809.0}, {"date": "2025-08-01", "close": 77.68, "volume": 341156.0}, {"date": "2025-08-04", "close": 78.78, "volume": 227799.0}, {"date": "2025-08-05", "close": 81.03, "volume": 184492.0}, {"date": "2025-08-06", "close": 83.24, "volume": 200247.0}, {"date": "2025-08-07", "close": 82.63, "volume": 173162.0}, {"date": "2025-08-08", "close": 82.08, "volume": 92030.0}, {"date": "2025-08-11", "close": 81.04, "volume": 98875.0}, {"date": "2025-08-12", "close": 83.36, "volume": 171099.0}, {"date": "2025-08-13", "close": 83.66, "volume": 128329.0}, {"date": "2025-08-14", "close": 81.88, "volume": 194178.0}, {"date": "2025-08-15", "close": 81.88, "volume": 128588.0}, {"date": "2025-08-18", "close": 78.26, "volume": 226238.0}, {"date": "2025-08-19", "close": 78.01, "volume": 176993.0}, {"date": "2025-08-20", "close": 78.35, "volume": 120375.0}, {"date": "2025-08-21", "close": 78.42, "volume": 85801.0}, {"date": "2025-08-22", "close": 79.83, "volume": 148204.0}, {"date": "2025-08-25", "close": 78.69, "volume": 140419.0}, {"date": "2025-08-26", "close": 77.83, "volume": 126623.0}, {"date": "2025-08-27", "close": 78.19, "volume": 125112.0}, {"date": "2025-08-28", "close": 79.31, "volume": 77765.0}, {"date": "2025-08-29", "close": 78.66, "volume": 92735.0}, {"date": "2025-09-02", "close": 78.25, "volume": 113985.0}, {"date": "2025-09-03", "close": 79.47, "volume": 88558.0}, {"date": "2025-09-04", "close": 78.22, "volume": 144501.0}, {"date": "2025-09-05", "close": 78.13, "volume": 86602.0}, {"date": "2025-09-08", "close": 77.72, "volume": 138713.0}, {"date": "2025-09-09", "close": 79.41, "volume": 124115.0}, {"date": "2025-09-10", "close": 84.66, "volume": 175500.0}, {"date": "2025-09-11", "close": 84.0, "volume": 200688.0}, {"date": "2025-09-12", "close": 85.39, "volume": 123656.0}, {"date": "2025-09-15", "close": 86.04, "volume": 119237.0}, {"date": "2025-09-16", "close": 84.76, "volume": 117592.0}, {"date": "2025-09-17", "close": 85.57, "volume": 133950.0}, {"date": "2025-09-18", "close": 84.23, "volume": 89536.0}, {"date": "2025-09-19", "close": 83.82, "volume": 174888.0}, {"date": "2025-09-22", "close": 84.3, "volume": 153437.0}, {"date": "2025-09-23", "close": 82.53, "volume": 171424.0}, {"date": "2025-09-24", "close": 81.39, "volume": 185023.0}, {"date": "2025-09-25", "close": 81.11, "volume": 224850.0}, {"date": "2025-09-26", "close": 80.84, "volume": 171280.0}, {"date": "2025-09-29", "close": 82.72, "volume": 80182.0}, {"date": "2025-09-30", "close": 82.91, "volume": 117397.0}, {"date": "2025-10-01", "close": 83.54, "volume": 119791.0}, {"date": "2025-10-02", "close": 82.28, "volume": 92724.0}, {"date": "2025-10-03", "close": 82.83, "volume": 85721.0}, {"date": "2025-10-06", "close": 83.21, "volume": 88427.0}, {"date": "2025-10-07", "close": 81.71, "volume": 114546.0}, {"date": "2025-10-08", "close": 82.39, "volume": 116175.0}, {"date": "2025-10-09", "close": 82.39, "volume": 113874.0}, {"date": "2025-10-10", "close": 77.5, "volume": 195578.0}, {"date": "2025-10-13", "close": 79.04, "volume": 123105.0}, {"date": "2025-10-14", "close": 78.79, "volume": 130769.0}, {"date": "2025-10-15", "close": 81.31, "volume": 85192.0}, {"date": "2025-10-16", "close": 80.24, "volume": 159857.0}, {"date": "2025-10-17", "close": 80.96, "volume": 77767.0}, {"date": "2025-10-20", "close": 82.79, "volume": 106071.0}, {"date": "2025-10-21", "close": 81.1, "volume": 97365.0}, {"date": "2025-10-22", "close": 80.65, "volume": 59446.0}, {"date": "2025-10-23", "close": 80.67, "volume": 111159.0}, {"date": "2025-10-24", "close": 80.15, "volume": 74235.0}, {"date": "2025-10-27", "close": 81.96, "volume": 107562.0}, {"date": "2025-10-28", "close": 82.24, "volume": 92706.0}, {"date": "2025-10-29", "close": 81.42, "volume": 84858.0}, {"date": "2025-10-30", "close": 81.07, "volume": 80712.0}, {"date": "2025-10-31", "close": 81.42, "volume": 76084.0}, {"date": "2025-11-03", "close": 82.25, "volume": 88956.0}, {"date": "2025-11-04", "close": 83.71, "volume": 167730.0}, {"date": "2025-11-05", "close": 85.2, "volume": 131008.0}, {"date": "2025-11-06", "close": 86.35, "volume": 109121.0}, {"date": "2025-11-07", "close": 84.43, "volume": 99942.0}, {"date": "2025-11-10", "close": 88.32, "volume": 159167.0}, {"date": "2025-11-11", "close": 88.68, "volume": 133381.0}, {"date": "2025-11-12", "close": 91.13, "volume": 126022.0}, {"date": "2025-11-13", "close": 89.41, "volume": 116963.0}, {"date": "2025-11-14", "close": 89.03, "volume": 175401.0}, {"date": "2025-11-17", "close": 85.38, "volume": 250055.0}, {"date": "2025-11-18", "close": 84.14, "volume": 132756.0}, {"date": "2025-11-19", "close": 83.83, "volume": 89278.0}, {"date": "2025-11-20", "close": 81.36, "volume": 155311.0}, {"date": "2025-11-21", "close": 82.9, "volume": 136015.0}, {"date": "2025-11-24", "close": 83.42, "volume": 114134.0}, {"date": "2025-11-25", "close": 84.06, "volume": 146273.0}, {"date": "2025-11-26", "close": 85.17, "volume": 83849.0}, {"date": "2025-11-28", "close": 85.09, "volume": 62614.0}, {"date": "2025-12-01", "close": 85.98, "volume": 198665.0}, {"date": "2025-12-02", "close": 90.21, "volume": 145667.0}, {"date": "2025-12-03", "close": 89.41, "volume": 130017.0}, {"date": "2025-12-04", "close": 87.36, "volume": 160069.0}, {"date": "2025-12-05", "close": 87.81, "volume": 151500.0}, {"date": "2025-12-08", "close": 86.42, "volume": 112484.0}, {"date": "2025-12-09", "close": 86.5, "volume": 128610.0}, {"date": "2025-12-10", "close": 85.86, "volume": 119305.0}, {"date": "2025-12-11", "close": 85.33, "volume": 129892.0}, {"date": "2025-12-12", "close": 85.1, "volume": 82831.0}, {"date": "2025-12-15", "close": 85.81, "volume": 81359.0}, {"date": "2025-12-16", "close": 84.04, "volume": 119375.0}, {"date": "2025-12-17", "close": 84.21, "volume": 95438.0}, {"date": "2025-12-18", "close": 84.76, "volume": 133187.0}, {"date": "2025-12-19", "close": 85.54, "volume": 140046.0}, {"date": "2025-12-22", "close": 85.36, "volume": 77419.0}, {"date": "2025-12-23", "close": 85.65, "volume": 60179.0}, {"date": "2025-12-24", "close": 87.07, "volume": 41599.0}, {"date": "2025-12-26", "close": 86.98, "volume": 76092.0}, {"date": "2025-12-29", "close": 87.12, "volume": 70575.0}, {"date": "2025-12-30", "close": 86.4, "volume": 68300.0}, {"date": "2025-12-31", "close": 86.04, "volume": 49423.0}, {"date": "2026-01-02", "close": 86.21, "volume": 104896.0}, {"date": "2026-01-05", "close": 89.31, "volume": 176475.0}, {"date": "2026-01-06", "close": 87.34, "volume": 145843.0}, {"date": "2026-01-07", "close": 85.26, "volume": 95386.0}, {"date": "2026-01-08", "close": 85.06, "volume": 84374.0}, {"date": "2026-01-09", "close": 87.66, "volume": 87060.0}, {"date": "2026-01-12", "close": 86.22, "volume": 104996.0}, {"date": "2026-01-13", "close": 86.94, "volume": 80318.0}, {"date": "2026-01-14", "close": 88.76, "volume": 86686.0}, {"date": "2026-01-15", "close": 89.08, "volume": 90722.0}, {"date": "2026-01-16", "close": 89.03, "volume": 175948.0}, {"date": "2026-01-20", "close": 90.09, "volume": 123159.0}, {"date": "2026-01-21", "close": 95.08, "volume": 208789.0}, {"date": "2026-01-22", "close": 92.77, "volume": 170576.0}, {"date": "2026-01-23", "close": 94.52, "volume": 141446.0}, {"date": "2026-01-26", "close": 95.16, "volume": 121869.0}, {"date": "2026-01-27", "close": 99.88, "volume": 323115.0}, {"date": "2026-01-28", "close": 96.81, "volume": 255633.0}, {"date": "2026-01-29", "close": 96.91, "volume": 182835.0}, {"date": "2026-01-30", "close": 93.97, "volume": 169898.0}, {"date": "2026-02-02", "close": 94.46, "volume": 230928.0}, {"date": "2026-02-03", "close": 94.44, "volume": 573583.0}, {"date": "2026-02-04", "close": 94.64, "volume": 520113.0}, {"date": "2026-02-05", "close": 96.16, "volume": 891349.0}, {"date": "2026-02-06", "close": 104.63, "volume": 221074.0}, {"date": "2026-02-09", "close": 105.11, "volume": 139725.0}, {"date": "2026-02-10", "close": 106.22, "volume": 180356.0}, {"date": "2026-02-11", "close": 111.78, "volume": 306457.0}, {"date": "2026-02-12", "close": 112.67, "volume": 373470.0}, {"date": "2026-02-13", "close": 113.95, "volume": 263385.0}, {"date": "2026-02-17", "close": 112.98, "volume": 304643.0}, {"date": "2026-02-18", "close": 113.77, "volume": 144344.0}, {"date": "2026-02-19", "close": 113.91, "volume": 124145.0}, {"date": "2026-02-20", "close": 117.66, "volume": 233971.0}, {"date": "2026-02-23", "close": 114.39, "volume": 229646.0}, {"date": "2026-02-24", "close": 116.33, "volume": 272862.0}, {"date": "2026-02-25", "close": 118.21, "volume": 278146.0}, {"date": "2026-02-26", "close": 115.32, "volume": 316675.0}, {"date": "2026-02-27", "close": 110.0, "volume": 338773.0}, {"date": "2026-03-02", "close": 109.61, "volume": 201035.0}, {"date": "2026-03-03", "close": 105.79, "volume": 721366.0}, {"date": "2026-03-04", "close": 105.91, "volume": 460103.0}, {"date": "2026-03-05", "close": 102.39, "volume": 667828.0}, {"date": "2026-03-06", "close": 99.75, "volume": 404587.0}, {"date": "2026-03-09", "close": 102.58, "volume": 334785.0}, {"date": "2026-03-10", "close": 102.53, "volume": 353742.0}, {"date": "2026-03-11", "close": 102.73, "volume": 154534.0}, {"date": "2026-03-12", "close": 99.32, "volume": 198303.0}, {"date": "2026-03-13", "close": 99.47, "volume": 312497.0}, {"date": "2026-03-16", "close": 102.15, "volume": 261324.0}, {"date": "2026-03-17", "close": 103.09, "volume": 241155.0}, {"date": "2026-03-18", "close": 101.01, "volume": 241638.0}, {"date": "2026-03-19", "close": 103.44, "volume": 252914.0}, {"date": "2026-03-20", "close": 100.39, "volume": 168700.0}, {"date": "2026-03-23", "close": 102.58, "volume": 227502.0}, {"date": "2026-03-24", "close": 101.94, "volume": 606113.0}, {"date": "2026-03-25", "close": 101.74, "volume": 342402.0}, {"date": "2026-03-26", "close": 99.72, "volume": 169349.0}, {"date": "2026-03-27", "close": 99.37, "volume": 214790.0}, {"date": "2026-03-30", "close": 97.52, "volume": 194521.0}, {"date": "2026-03-31", "close": 99.73, "volume": 296300.0}, {"date": "2026-04-01", "close": 100.83, "volume": 322082.0}, {"date": "2026-04-02", "close": 99.6, "volume": 193603.0}, {"date": "2026-04-06", "close": 99.97, "volume": 157545.0}, {"date": "2026-04-07", "close": 99.8, "volume": 161909.0}, {"date": "2026-04-08", "close": 106.97, "volume": 246526.0}, {"date": "2026-04-09", "close": 107.46, "volume": 311272.0}, {"date": "2026-04-10", "close": 109.25, "volume": 255202.0}, {"date": "2026-04-13", "close": 109.2, "volume": 248117.0}, {"date": "2026-04-14", "close": 109.58, "volume": 291583.0}, {"date": "2026-04-15", "close": 106.53, "volume": 280932.0}, {"date": "2026-04-16", "close": 109.41, "volume": 154528.0}, {"date": "2026-04-17", "close": 112.19, "volume": 185592.0}, {"date": "2026-04-20", "close": 110.42, "volume": 165269.0}, {"date": "2026-04-21", "close": 107.3, "volume": 218007.0}, {"date": "2026-04-22", "close": 106.76, "volume": 275386.0}, {"date": "2026-04-23", "close": 106.64, "volume": 174504.0}, {"date": "2026-04-24", "close": 106.76, "volume": 134918.0}, {"date": "2026-04-27", "close": 106.76, "volume": 176328.0}, {"date": "2026-04-28", "close": 107.23, "volume": 185533.0}, {"date": "2026-04-29", "close": 106.74, "volume": 147583.0}, {"date": "2026-04-30", "close": 111.22, "volume": 113199.0}, {"date": "2026-05-01", "close": 110.21, "volume": 142360.0}, {"date": "2026-05-04", "close": 105.92, "volume": 151439.0}, {"date": "2026-05-05", "close": 108.98, "volume": 158825.0}, {"date": "2026-05-06", "close": 110.89, "volume": 135315.0}, {"date": "2026-05-07", "close": 109.79, "volume": 166780.0}, {"date": "2026-05-08", "close": 111.14, "volume": 113006.0}, {"date": "2026-05-11", "close": 108.98, "volume": 193607.0}, {"date": "2026-05-12", "close": 104.83, "volume": 293426.0}, {"date": "2026-05-13", "close": 103.68, "volume": 282807.0}, {"date": "2026-05-14", "close": 105.79, "volume": 173873.0}, {"date": "2026-05-15", "close": 104.18, "volume": 138793.0}, {"date": "2026-05-18", "close": 103.71, "volume": 139388.0}, {"date": "2026-05-19", "close": 103.07, "volume": 212942.0}, {"date": "2026-05-20", "close": 104.07, "volume": 311487.0}, {"date": "2026-05-21", "close": 104.93, "volume": 178099.0}, {"date": "2026-05-22", "close": 104.88, "volume": 138835.0}, {"date": "2026-05-26", "close": 105.53, "volume": 214681.0}, {"date": "2026-05-27", "close": 102.57, "volume": 221660.0}, {"date": "2026-05-28", "close": 101.05, "volume": 241956.0}, {"date": "2026-05-29", "close": 101.44, "volume": 250035.0}, {"date": "2026-06-01", "close": 101.78, "volume": 169081.0}, {"date": "2026-06-02", "close": 104.48, "volume": 195258.0}, {"date": "2026-06-03", "close": 104.12, "volume": 206575.0}, {"date": "2026-06-04", "close": 107.48, "volume": 234774.0}, {"date": "2026-06-05", "close": 107.91, "volume": 292192.0}, {"date": "2026-06-08", "close": 100.39, "volume": 357010.0}, {"date": "2026-06-09", "close": 102.25, "volume": 362182.0}, {"date": "2026-06-10", "close": 100.76, "volume": 232462.0}, {"date": "2026-06-11", "close": 103.33, "volume": 329886.0}, {"date": "2026-06-12", "close": 107.8, "volume": 155246.0}, {"date": "2026-06-15", "close": 113.63, "volume": 319648.0}, {"date": "2026-06-16", "close": 114.17, "volume": 190928.0}, {"date": "2026-06-17", "close": 106.41, "volume": 522643.0}, {"date": "2026-06-18", "close": 106.77, "volume": 243295.0}, {"date": "2026-06-22", "close": 105.91, "volume": 526545.0}, {"date": "2026-06-23", "close": 102.58, "volume": 489156.0}, {"date": "2026-06-24", "close": 99.91, "volume": 886898.0}, {"date": "2026-06-25", "close": 99.99, "volume": 360617.0}, {"date": "2026-06-26", "close": 98.33, "volume": 367059.0}, {"date": "2026-06-29", "close": 101.3, "volume": 253246.0}, {"date": "2026-06-30", "close": 104.96, "volume": 410682.0}, {"date": "2026-07-01", "close": 102.58, "volume": 384674.0}, {"date": "2026-07-02", "close": 109.35, "volume": 316222.0}, {"date": "2026-07-06", "close": 113.91, "volume": 241787.0}, {"date": "2026-07-07", "close": 115.48, "volume": 234029.0}, {"date": "2026-07-08", "close": 116.74, "volume": 445644.0}, {"date": "2026-07-09", "close": 115.37, "volume": 279928.0}, {"date": "2026-07-10", "close": 123.19, "volume": 532198.0}, {"date": "2026-07-13", "close": 123.25, "volume": 352727.0}, {"date": "2026-07-14", "close": 120.72, "volume": 434476.0}, {"date": "2026-07-15", "close": 121.61, "volume": 276644.0}, {"date": "2026-07-16", "close": 120.25, "volume": 264898.0}, {"date": "2026-07-17", "close": 119.37, "volume": 162450.0}, {"date": "2026-07-20", "close": 115.23, "volume": 249034.0}, {"date": "2026-07-21", "close": 120.09, "volume": 414507.0}, {"date": "2026-07-22", "close": 118.94, "volume": 382993.0}, {"date": "2026-07-23", "close": 120.85, "volume": 257199.0}, {"date": "2026-07-24", "close": 117.43, "volume": 253888.0}, {"date": "2026-07-27", "close": 118.22, "volume": 211758.0}, {"date": "2026-07-28", "close": 115.74, "volume": 358805.0}, {"date": "2026-07-29", "close": 112.4, "volume": 328243.0}, {"date": "2026-07-30", "close": 121.09, "volume": 295933.0}, {"date": "2026-07-31", "close": 117.82, "volume": 300822.0}, {"date": "2026-08-03", "close": 120.11, "volume": 256555.0}, {"date": "2026-08-04", "close": 119.98, "volume": 297021.0}, {"date": "2026-08-05", "close": 120.68, "volume": 218729.0}, {"date": "2026-08-06", "close": 121.32, "volume": 130607.0}, {"date": "2026-08-07", "close": 124.01, "volume": 180749.0}], "refreshing": true}