{"ticker": "OMF", "overview": {"cik": "1584207", "ticker": "OMF", "name": "OneMain Holdings, Inc.", "industry": "Personal Credit Institutions", "country": "United States", "sic": "6141", "announcements": [{"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0001140361-26-031876", "price_sensitive": true}, {"form": "424B5", "date": "2026-08-07", "title": "Prospectus", "accession": "0001140361-26-031874", "price_sensitive": false}, {"form": "FWP", "date": "2026-08-06", "title": "Form FWP", "accession": "0001140361-26-031714", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001772198-26-000015", "price_sensitive": false}, {"form": "424B3", "date": "2026-08-06", "title": "Form 424B3", "accession": "0001140361-26-031542", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001965301-26-000103", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001674372-26-000008", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001584207-26-000031", "price_sensitive": true}, {"form": "144", "date": "2026-07-29", "title": "Notice of proposed sale", "accession": "0001959173-26-005432", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001584207-26-000028", "price_sensitive": true}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0001674372-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0001772198-26-000013", "price_sensitive": false}, {"form": "144", "date": "2026-06-29", "title": "Notice of proposed sale", "accession": "0001959173-26-004959", "price_sensitive": false}, {"form": "144", "date": "2026-06-29", "title": "Notice of proposed sale", "accession": "0001965301-26-000081", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "Material event", "accession": "0001584207-26-000025", "price_sensitive": true}, {"form": "S-8", "date": "2026-06-18", "title": "Employee share plan", "accession": "0001584207-26-000023", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001562230-26-000072", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001249", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-01", "title": "Quarterly report", "accession": "0001584207-26-000020", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-01", "title": "Material event", "accession": "0001584207-26-000018", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000942", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-29", "title": "Form ARS", "accession": "0001104659-26-051612", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-29", "title": "Proxy statement", "accession": "0001584207-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-04-20", "title": "FORM 4", "accession": "0001772198-26-000011", "price_sensitive": false}, {"form": "144", "date": "2026-04-17", "title": "Notice of proposed sale", "accession": "0001965301-26-000042", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 160000.0, "net": -160000.0, "insiders": 1, "first_date": "2026-07-29", "last_date": "2026-07-29"}, "metrics": {"ticker": "OMF", "has_prices": true, "as_of": "2026-08-07", "last": 64.95, "prev_close": 65.03, "change": -0.0799999999999983, "change_pct": -0.0012302014454866723, "session_volume": 1075369.0, "vwap_5": 65.12267321785683, "vwap_20": 61.94090181169035, "vwap_60": 58.41136690656218, "vwap_250": 58.820197280992254, "high_52w": 71.37, "low_52w": 49.26, "avg_volume_20": 1035207.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001167557-26-000140", "src": "13DG", "ticker": "OMF", "cik": "1584207", "company": "OneMain Holdings, Inc.", "company_raw": "OneMain Holdings, Inc.", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "AQR CAPITAL MANAGEMENT LLC takes a 5.45% passive stake in OMF", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000140-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119025}, {"id": "0001674372-26-000008", "src": "INSIDERS", "ticker": "OMF", "cik": "1584207", "company": "OneMain Holdings, Inc.", "company_raw": "OneMain Holdings, Inc.", "who": "Michael A. Hedlund", "who_key": "Hedlund Michael A", "role": "pao, SVP and Group Controller", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 160000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "Insider offloads $160K of OMF", "source_url": "https://www.sec.gov/Archives/edgar/data/1584207/000167437226000008/0001674372-26-000008-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139185}, {"id": "13DG-0001562230-26-000072", "src": "13DG", "ticker": "OMF", "cik": "1584207", "company": "OneMain Holdings, Inc.", "company_raw": "OneMain Holdings, Inc.", "who": "Capital International Investors", "who_key": "Capital International 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": "Personal Credit Institutions", "country": "United States", "headline": "Capital International Investors moves to a 4.8% passive stake in OMF", "source_url": "https://www.sec.gov/Archives/edgar/data/1562230/0001562230-26-000072-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248625}, {"id": "13DG-0000315066-26-001249", "src": "13DG", "ticker": "OMF", "cik": "1584207", "company": "OneMain Holdings, Inc.", "company_raw": "OneMain Holdings, Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "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": "Personal Credit Institutions", "country": "United States", "headline": "FMR LLC moves to a 4.4% passive stake in OMF", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001249-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260145}, {"id": "13DG-0002100119-26-000942", "src": "13DG", "ticker": "OMF", "cik": "1584207", "company": "OneMain Holdings, Inc.", "company_raw": "OneMain Holdings, Inc.", "who": "OneMain Holdings, Inc.", "who_key": "OneMain Holdings, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "OneMain Holdings, Inc. takes a 5.21% passive stake in OMF", "source_url": "https://www.sec.gov/Archives/edgar/data/1584207/0002100119-26-000942-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268785}, {"id": "13DG-0000102909-26-001968", "src": "13DG", "ticker": "OMF", "cik": "1584207", "company": "OneMain Holdings, Inc.", "company_raw": "OneMain Holdings, Inc.", "who": "OneMain Holdings, Inc.", "who_key": "OneMain Holdings, 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": "Personal Credit Institutions", "country": "United States", "headline": "OneMain Holdings, Inc. adjusts its stake in OMF (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1584207/0000102909-26-001968-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317745}], "recent_buys": [], "institutional": [{"id": "13DG-0001167557-26-000140", "src": "13DG", "ticker": "OMF", "cik": "1584207", "company": "OneMain Holdings, Inc.", "company_raw": "OneMain Holdings, Inc.", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "AQR CAPITAL MANAGEMENT LLC takes a 5.45% passive stake in OMF", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000140-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119025}, {"id": "13DG-0001562230-26-000072", "src": "13DG", "ticker": "OMF", "cik": "1584207", "company": "OneMain Holdings, Inc.", "company_raw": "OneMain Holdings, Inc.", "who": "Capital International Investors", "who_key": "Capital International 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": "Personal Credit Institutions", "country": "United States", "headline": "Capital International Investors moves to a 4.8% passive stake in OMF", "source_url": "https://www.sec.gov/Archives/edgar/data/1562230/0001562230-26-000072-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248625}, {"id": "13DG-0000315066-26-001249", "src": "13DG", "ticker": "OMF", "cik": "1584207", "company": "OneMain Holdings, Inc.", "company_raw": "OneMain Holdings, Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "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": "Personal Credit Institutions", "country": "United States", "headline": "FMR LLC moves to a 4.4% passive stake in OMF", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001249-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260145}, {"id": "13DG-0002100119-26-000942", "src": "13DG", "ticker": "OMF", "cik": "1584207", "company": "OneMain Holdings, Inc.", "company_raw": "OneMain Holdings, Inc.", "who": "OneMain Holdings, Inc.", "who_key": "OneMain Holdings, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "OneMain Holdings, Inc. takes a 5.21% passive stake in OMF", "source_url": "https://www.sec.gov/Archives/edgar/data/1584207/0002100119-26-000942-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268785}, {"id": "13DG-0000102909-26-001968", "src": "13DG", "ticker": "OMF", "cik": "1584207", "company": "OneMain Holdings, Inc.", "company_raw": "OneMain Holdings, Inc.", "who": "OneMain Holdings, Inc.", "who_key": "OneMain Holdings, 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": "Personal Credit Institutions", "country": "United States", "headline": "OneMain Holdings, Inc. adjusts its stake in OMF (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1584207/0000102909-26-001968-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317745}], "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": "OneMain Holdings, Inc. Common Stock", "new_value": "OneMain Holdings, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001584207", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001584207", "applied": 1, "detected_at": "2026-10-26T18:52:19.970991"}]}, "key_people": [{"who": "Michael A. Hedlund", "who_key": "Hedlund Michael A", "role": "pao, SVP and Group Controller", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 160000.0, "net": -160000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 160000.0, "date": "2026-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1584207/000167437226000008/0001674372-26-000008-index.htm"}], "latest": {"action": "SELL", "amount": 160000.0, "date": "2026-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1584207/000167437226000008/0001674372-26-000008-index.htm"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0001140361-26-031876", "price_sensitive": true}, {"form": "424B5", "date": "2026-08-07", "title": "Prospectus", "accession": "0001140361-26-031874", "price_sensitive": false}, {"form": "FWP", "date": "2026-08-06", "title": "Form FWP", "accession": "0001140361-26-031714", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001772198-26-000015", "price_sensitive": false}, {"form": "424B3", "date": "2026-08-06", "title": "Form 424B3", "accession": "0001140361-26-031542", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001965301-26-000103", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001674372-26-000008", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001584207-26-000031", "price_sensitive": true}, {"form": "144", "date": "2026-07-29", "title": "Notice of proposed sale", "accession": "0001959173-26-005432", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001584207-26-000028", "price_sensitive": true}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0001674372-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0001772198-26-000013", "price_sensitive": false}, {"form": "144", "date": "2026-06-29", "title": "Notice of proposed sale", "accession": "0001959173-26-004959", "price_sensitive": false}, {"form": "144", "date": "2026-06-29", "title": "Notice of proposed sale", "accession": "0001965301-26-000081", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "Material event", "accession": "0001584207-26-000025", "price_sensitive": true}, {"form": "S-8", "date": "2026-06-18", "title": "Employee share plan", "accession": "0001584207-26-000023", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001562230-26-000072", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001249", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-01", "title": "Quarterly report", "accession": "0001584207-26-000020", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-01", "title": "Material event", "accession": "0001584207-26-000018", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000942", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-29", "title": "Form ARS", "accession": "0001104659-26-051612", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-29", "title": "Proxy statement", "accession": "0001584207-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-04-20", "title": "FORM 4", "accession": "0001772198-26-000011", "price_sensitive": false}, {"form": "144", "date": "2026-04-17", "title": "Notice of proposed sale", "accession": "0001965301-26-000042", "price_sensitive": false}], "performance": {"ticker": "OMF", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 30.61, "volume": 493708.0}, {"date": "2016-08-09", "close": 29.8, "volume": 330549.0}, {"date": "2016-08-10", "close": 29.0, "volume": 556243.0}, {"date": "2016-08-11", "close": 28.97, "volume": 375370.0}, {"date": "2016-08-12", "close": 28.92, "volume": 371645.0}, {"date": "2016-08-15", "close": 29.54, "volume": 556555.0}, {"date": "2016-08-16", "close": 29.41, "volume": 374043.0}, {"date": "2016-08-17", "close": 29.26, "volume": 371378.0}, {"date": "2016-08-18", "close": 29.46, "volume": 515870.0}, {"date": "2016-08-19", "close": 29.26, "volume": 339539.0}, {"date": "2016-08-22", "close": 29.48, "volume": 353029.0}, {"date": "2016-08-23", "close": 30.09, "volume": 332374.0}, {"date": "2016-08-24", "close": 29.37, "volume": 177303.0}, {"date": "2016-08-25", "close": 29.39, "volume": 354550.0}, {"date": "2016-08-26", "close": 29.46, "volume": 344374.0}, {"date": "2016-08-29", "close": 29.78, "volume": 374044.0}, {"date": "2016-08-30", "close": 30.28, "volume": 403411.0}, {"date": "2016-08-31", "close": 31.01, "volume": 481808.0}, {"date": "2016-09-01", "close": 30.06, "volume": 478970.0}, {"date": "2016-09-02", "close": 30.35, "volume": 532482.0}, {"date": "2016-09-06", "close": 29.61, "volume": 397827.0}, {"date": "2016-09-07", "close": 29.91, "volume": 348508.0}, {"date": "2016-09-08", "close": 29.94, "volume": 254638.0}, {"date": "2016-09-09", "close": 29.08, "volume": 304067.0}, {"date": "2016-09-12", "close": 30.33, "volume": 491560.0}, {"date": "2016-09-13", "close": 29.37, "volume": 374416.0}, {"date": "2016-09-14", "close": 29.41, "volume": 332430.0}, {"date": "2016-09-15", "close": 30.86, "volume": 834610.0}, {"date": "2016-09-16", "close": 31.21, "volume": 778636.0}, {"date": "2016-09-19", "close": 31.37, "volume": 880337.0}, {"date": "2016-09-20", "close": 30.71, "volume": 691244.0}, {"date": "2016-09-21", "close": 30.51, "volume": 758489.0}, {"date": "2016-09-22", "close": 30.65, "volume": 508617.0}, {"date": "2016-09-23", "close": 31.11, "volume": 633345.0}, {"date": "2016-09-26", "close": 30.66, "volume": 417247.0}, {"date": "2016-09-27", "close": 31.13, "volume": 449038.0}, {"date": "2016-09-28", "close": 31.36, "volume": 505172.0}, {"date": "2016-09-29", "close": 30.49, "volume": 400618.0}, {"date": "2016-09-30", "close": 30.95, "volume": 470843.0}, {"date": "2016-10-03", "close": 31.05, "volume": 486386.0}, {"date": "2016-10-04", "close": 31.07, "volume": 442446.0}, {"date": "2016-10-05", "close": 31.47, "volume": 698510.0}, {"date": "2016-10-06", "close": 31.3, "volume": 357770.0}, {"date": "2016-10-07", "close": 31.01, "volume": 391918.0}, {"date": "2016-10-10", "close": 30.79, "volume": 426712.0}, {"date": "2016-10-11", "close": 30.13, "volume": 723759.0}, {"date": "2016-10-12", "close": 29.85, "volume": 549844.0}, {"date": "2016-10-13", "close": 29.67, "volume": 661709.0}, {"date": "2016-10-14", "close": 29.83, "volume": 427835.0}, {"date": "2016-10-17", "close": 29.49, "volume": 310296.0}, {"date": "2016-10-18", "close": 29.44, "volume": 369924.0}, {"date": "2016-10-19", "close": 29.76, "volume": 286591.0}, {"date": "2016-10-20", "close": 29.39, "volume": 258093.0}, {"date": "2016-10-21", "close": 29.26, "volume": 257616.0}, {"date": "2016-10-24", "close": 30.18, "volume": 1003393.0}, {"date": "2016-10-25", "close": 29.66, "volume": 269605.0}, {"date": "2016-10-26", "close": 29.8, "volume": 229323.0}, {"date": "2016-10-27", "close": 28.94, "volume": 376175.0}, {"date": "2016-10-28", "close": 28.98, "volume": 258055.0}, {"date": "2016-10-31", "close": 28.34, "volume": 336598.0}, {"date": "2016-11-01", "close": 27.57, "volume": 578519.0}, {"date": "2016-11-02", "close": 27.26, "volume": 336063.0}, {"date": "2016-11-03", "close": 27.25, "volume": 339425.0}, {"date": "2016-11-04", "close": 27.26, "volume": 358152.0}, {"date": "2016-11-07", "close": 27.57, "volume": 602041.0}, {"date": "2016-11-08", "close": 16.9, "volume": 11271570.0}, {"date": "2016-11-09", "close": 17.44, "volume": 4398877.0}, {"date": "2016-11-10", "close": 18.27, "volume": 2341802.0}, {"date": "2016-11-11", "close": 19.4, "volume": 1959384.0}, {"date": "2016-11-14", "close": 20.53, "volume": 2543334.0}, {"date": "2016-11-15", "close": 20.85, "volume": 1308334.0}, {"date": "2016-11-16", "close": 20.86, "volume": 892448.0}, {"date": "2016-11-17", "close": 20.24, "volume": 639629.0}, {"date": "2016-11-18", "close": 20.03, "volume": 998659.0}, {"date": "2016-11-21", "close": 20.19, "volume": 492599.0}, {"date": "2016-11-22", "close": 20.2, "volume": 1077927.0}, {"date": "2016-11-23", "close": 20.5, "volume": 584371.0}, {"date": "2016-11-25", "close": 20.0, "volume": 432925.0}, {"date": "2016-11-28", "close": 19.89, "volume": 736490.0}, {"date": "2016-11-29", "close": 19.66, "volume": 612087.0}, {"date": "2016-11-30", "close": 20.37, "volume": 772241.0}, {"date": "2016-12-01", "close": 20.51, "volume": 1092795.0}, {"date": "2016-12-02", "close": 20.33, "volume": 774575.0}, {"date": "2016-12-05", "close": 21.35, "volume": 747653.0}, {"date": "2016-12-06", "close": 22.35, "volume": 880350.0}, {"date": "2016-12-07", "close": 22.7, "volume": 726527.0}, {"date": "2016-12-08", "close": 23.0, "volume": 619334.0}, {"date": "2016-12-09", "close": 23.45, "volume": 433130.0}, {"date": "2016-12-12", "close": 22.72, "volume": 1054397.0}, {"date": "2016-12-13", "close": 21.57, "volume": 1237658.0}, {"date": "2016-12-14", "close": 22.24, "volume": 2124180.0}, {"date": "2016-12-15", "close": 22.58, "volume": 827822.0}, {"date": "2016-12-16", "close": 22.47, "volume": 891962.0}, {"date": "2016-12-19", "close": 22.43, "volume": 499878.0}, {"date": "2016-12-20", "close": 22.53, "volume": 567439.0}, {"date": "2016-12-21", "close": 22.41, "volume": 498878.0}, {"date": "2016-12-22", "close": 22.16, "volume": 593333.0}, {"date": "2016-12-23", "close": 22.45, "volume": 299762.0}, {"date": "2016-12-27", "close": 22.64, "volume": 751429.0}, {"date": "2016-12-28", "close": 22.15, "volume": 1190513.0}, {"date": "2016-12-29", "close": 21.76, "volume": 761512.0}, {"date": "2016-12-30", "close": 22.14, "volume": 570690.0}, {"date": "2017-01-03", "close": 23.11, "volume": 730097.0}, {"date": "2017-01-04", "close": 23.9, "volume": 1127860.0}, {"date": "2017-01-05", "close": 23.36, "volume": 1085527.0}, {"date": "2017-01-06", "close": 23.55, "volume": 642189.0}, {"date": "2017-01-09", "close": 24.02, "volume": 1242121.0}, {"date": "2017-01-10", "close": 23.79, "volume": 1205939.0}, {"date": "2017-01-11", "close": 23.86, "volume": 804886.0}, {"date": "2017-01-12", "close": 23.57, "volume": 591416.0}, {"date": "2017-01-13", "close": 23.61, "volume": 558084.0}, {"date": "2017-01-17", "close": 22.6, "volume": 1193395.0}, {"date": "2017-01-18", "close": 22.24, "volume": 970042.0}, {"date": "2017-01-19", "close": 22.03, "volume": 891207.0}, {"date": "2017-01-20", "close": 22.59, "volume": 626605.0}, {"date": "2017-01-23", "close": 22.71, "volume": 591202.0}, {"date": "2017-01-24", "close": 23.42, "volume": 601773.0}, {"date": "2017-01-25", "close": 23.14, "volume": 446688.0}, {"date": "2017-01-26", "close": 22.49, "volume": 691968.0}, {"date": "2017-01-27", "close": 22.06, "volume": 473077.0}, {"date": "2017-01-30", "close": 22.41, "volume": 633037.0}, {"date": "2017-01-31", "close": 22.38, "volume": 482762.0}, {"date": "2017-02-01", "close": 22.6, "volume": 700561.0}, {"date": "2017-02-02", "close": 23.33, "volume": 1067966.0}, {"date": "2017-02-03", "close": 24.11, "volume": 733704.0}, {"date": "2017-02-06", "close": 23.66, "volume": 634075.0}, {"date": "2017-02-07", "close": 23.44, "volume": 386501.0}, {"date": "2017-02-08", "close": 22.84, "volume": 656188.0}, {"date": "2017-02-09", "close": 24.0, "volume": 699540.0}, {"date": "2017-02-10", "close": 24.16, "volume": 892905.0}, {"date": "2017-02-13", "close": 24.41, "volume": 898450.0}, {"date": "2017-02-14", "close": 26.69, "volume": 4007990.0}, {"date": "2017-02-15", "close": 28.5, "volume": 2531319.0}, {"date": "2017-02-16", "close": 27.87, "volume": 982856.0}, {"date": "2017-02-17", "close": 28.13, "volume": 501507.0}, {"date": "2017-02-21", "close": 27.88, "volume": 650125.0}, {"date": "2017-02-22", "close": 27.99, "volume": 485948.0}, {"date": "2017-02-23", "close": 28.03, "volume": 699916.0}, {"date": "2017-02-24", "close": 27.69, "volume": 871219.0}, {"date": "2017-02-27", "close": 28.61, "volume": 903234.0}, {"date": "2017-02-28", "close": 28.02, "volume": 1188832.0}, {"date": "2017-03-01", "close": 27.87, "volume": 931816.0}, {"date": "2017-03-02", "close": 27.75, "volume": 613349.0}, {"date": "2017-03-03", "close": 27.76, "volume": 406115.0}, {"date": "2017-03-06", "close": 27.55, "volume": 364845.0}, {"date": "2017-03-07", "close": 27.34, "volume": 355605.0}, {"date": "2017-03-08", "close": 26.99, "volume": 427914.0}, {"date": "2017-03-09", "close": 26.76, "volume": 584124.0}, {"date": "2017-03-10", "close": 26.97, "volume": 351955.0}, {"date": "2017-03-13", "close": 26.65, "volume": 383163.0}, {"date": "2017-03-14", "close": 26.65, "volume": 333267.0}, {"date": "2017-03-15", "close": 26.35, "volume": 356837.0}, {"date": "2017-03-16", "close": 27.27, "volume": 783509.0}, {"date": "2017-03-17", "close": 26.52, "volume": 886699.0}, {"date": "2017-03-20", "close": 26.36, "volume": 411624.0}, {"date": "2017-03-21", "close": 25.53, "volume": 675242.0}, {"date": "2017-03-22", "close": 25.27, "volume": 563755.0}, {"date": "2017-03-23", "close": 25.44, "volume": 397912.0}, {"date": "2017-03-24", "close": 24.68, "volume": 543377.0}, {"date": "2017-03-27", "close": 24.52, "volume": 512696.0}, {"date": "2017-03-28", "close": 24.98, "volume": 426776.0}, {"date": "2017-03-29", "close": 24.98, "volume": 315143.0}, {"date": "2017-03-30", "close": 25.38, "volume": 226427.0}, {"date": "2017-03-31", "close": 24.85, "volume": 482419.0}, {"date": "2017-04-03", "close": 24.35, "volume": 534330.0}, {"date": "2017-04-04", "close": 24.28, "volume": 653304.0}, {"date": "2017-04-05", "close": 24.25, "volume": 886368.0}, {"date": "2017-04-06", "close": 24.13, "volume": 786868.0}, {"date": "2017-04-07", "close": 24.27, "volume": 608544.0}, {"date": "2017-04-10", "close": 23.94, "volume": 526972.0}, {"date": "2017-04-11", "close": 24.03, "volume": 532357.0}, {"date": "2017-04-12", "close": 23.43, "volume": 513561.0}, {"date": "2017-04-13", "close": 23.36, "volume": 356495.0}, {"date": "2017-04-17", "close": 23.68, "volume": 755559.0}, {"date": "2017-04-18", "close": 23.38, "volume": 384286.0}, {"date": "2017-04-19", "close": 23.39, "volume": 687065.0}, {"date": "2017-04-20", "close": 24.3, "volume": 1178124.0}, {"date": "2017-04-21", "close": 24.1, "volume": 570113.0}, {"date": "2017-04-24", "close": 24.19, "volume": 398846.0}, {"date": "2017-04-25", "close": 24.75, "volume": 804191.0}, {"date": "2017-04-26", "close": 24.86, "volume": 921314.0}, {"date": "2017-04-27", "close": 24.62, "volume": 386734.0}, {"date": "2017-04-28", "close": 23.32, "volume": 1165706.0}, {"date": "2017-05-01", "close": 22.85, "volume": 997361.0}, {"date": "2017-05-02", "close": 22.54, "volume": 877933.0}, {"date": "2017-05-03", "close": 22.55, "volume": 1339953.0}, {"date": "2017-05-04", "close": 24.01, "volume": 2144703.0}, {"date": "2017-05-05", "close": 23.86, "volume": 642231.0}, {"date": "2017-05-08", "close": 23.68, "volume": 539673.0}, {"date": "2017-05-09", "close": 24.09, "volume": 439248.0}, {"date": "2017-05-10", "close": 23.69, "volume": 361894.0}, {"date": "2017-05-11", "close": 23.28, "volume": 1056582.0}, {"date": "2017-05-12", "close": 23.19, "volume": 484231.0}, {"date": "2017-05-15", "close": 23.62, "volume": 325719.0}, {"date": "2017-05-16", "close": 23.59, "volume": 507801.0}, {"date": "2017-05-17", "close": 22.57, "volume": 506295.0}, {"date": "2017-05-18", "close": 22.38, "volume": 430421.0}, {"date": "2017-05-19", "close": 22.8, "volume": 382349.0}, {"date": "2017-05-22", "close": 22.68, "volume": 419718.0}, {"date": "2017-05-23", "close": 23.31, "volume": 398429.0}, {"date": "2017-05-24", "close": 23.06, "volume": 278437.0}, {"date": "2017-05-25", "close": 23.55, "volume": 508786.0}, {"date": "2017-05-26", "close": 23.13, "volume": 315814.0}, {"date": "2017-05-30", "close": 22.91, "volume": 203909.0}, {"date": "2017-05-31", "close": 22.56, "volume": 444703.0}, {"date": "2017-06-01", "close": 23.35, "volume": 264633.0}, {"date": "2017-06-02", "close": 23.28, "volume": 798490.0}, {"date": "2017-06-05", "close": 23.25, "volume": 262800.0}, {"date": "2017-06-06", "close": 22.9, "volume": 380081.0}, {"date": "2017-06-07", "close": 22.93, "volume": 199276.0}, {"date": "2017-06-08", "close": 23.19, "volume": 339030.0}, {"date": "2017-06-09", "close": 22.7, "volume": 475877.0}, {"date": "2017-06-12", "close": 22.79, "volume": 283306.0}, {"date": "2017-06-13", "close": 22.8, "volume": 388481.0}, {"date": "2017-06-14", "close": 22.89, "volume": 274712.0}, {"date": "2017-06-15", "close": 23.38, "volume": 344715.0}, {"date": "2017-06-16", "close": 23.14, "volume": 352544.0}, {"date": "2017-06-19", "close": 23.35, "volume": 354916.0}, {"date": "2017-06-20", "close": 23.09, "volume": 257724.0}, {"date": "2017-06-21", "close": 23.04, "volume": 651774.0}, {"date": "2017-06-22", "close": 23.67, "volume": 1180789.0}, {"date": "2017-06-23", "close": 23.8, "volume": 499447.0}, {"date": "2017-06-26", "close": 24.01, "volume": 620453.0}, {"date": "2017-06-27", "close": 24.04, "volume": 481307.0}, {"date": "2017-06-28", "close": 23.89, "volume": 438872.0}, {"date": "2017-06-29", "close": 24.65, "volume": 511980.0}, {"date": "2017-06-30", "close": 24.59, "volume": 543708.0}, {"date": "2017-07-03", "close": 24.87, "volume": 129529.0}, {"date": "2017-07-05", "close": 24.73, "volume": 284197.0}, {"date": "2017-07-06", "close": 24.58, "volume": 352299.0}, {"date": "2017-07-07", "close": 24.95, "volume": 380553.0}, {"date": "2017-07-10", "close": 25.29, "volume": 558077.0}, {"date": "2017-07-11", "close": 25.04, "volume": 500401.0}, {"date": "2017-07-12", "close": 25.39, "volume": 370771.0}, {"date": "2017-07-13", "close": 25.76, "volume": 345456.0}, {"date": "2017-07-14", "close": 25.61, "volume": 289921.0}, {"date": "2017-07-17", "close": 25.74, "volume": 507847.0}, {"date": "2017-07-18", "close": 25.99, "volume": 549774.0}, {"date": "2017-07-19", "close": 26.12, "volume": 346197.0}, {"date": "2017-07-20", "close": 25.98, "volume": 387872.0}, {"date": "2017-07-21", "close": 26.3, "volume": 485095.0}, {"date": "2017-07-24", "close": 26.23, "volume": 297789.0}, {"date": "2017-07-25", "close": 26.49, "volume": 552940.0}, {"date": "2017-07-26", "close": 26.28, "volume": 306301.0}, {"date": "2017-07-27", "close": 26.61, "volume": 621575.0}, {"date": "2017-07-28", "close": 26.76, "volume": 408233.0}, {"date": "2017-07-31", "close": 26.74, "volume": 317403.0}, {"date": "2017-08-01", "close": 27.0, "volume": 436300.0}, {"date": "2017-08-02", "close": 27.05, "volume": 873583.0}, {"date": "2017-08-03", "close": 27.06, "volume": 952124.0}, {"date": "2017-08-04", "close": 27.06, "volume": 566248.0}, {"date": "2017-08-07", "close": 27.66, "volume": 307972.0}, {"date": "2017-08-08", "close": 27.55, "volume": 281823.0}, {"date": "2017-08-09", "close": 27.31, "volume": 441990.0}, {"date": "2017-08-10", "close": 26.84, "volume": 503613.0}, {"date": "2017-08-11", "close": 27.09, "volume": 349551.0}, {"date": "2017-08-14", "close": 27.36, "volume": 402384.0}, {"date": "2017-08-15", "close": 27.45, "volume": 331760.0}, {"date": "2017-08-16", "close": 27.02, "volume": 254880.0}, {"date": "2017-08-17", "close": 26.13, "volume": 453309.0}, {"date": "2017-08-18", "close": 26.08, "volume": 394134.0}, {"date": "2017-08-21", "close": 25.76, "volume": 242740.0}, {"date": "2017-08-22", "close": 25.97, "volume": 225497.0}, {"date": "2017-08-23", "close": 26.7, "volume": 479267.0}, {"date": "2017-08-24", "close": 26.86, "volume": 601772.0}, {"date": "2017-08-25", "close": 27.05, "volume": 154527.0}, {"date": "2017-08-28", "close": 26.38, "volume": 244337.0}, {"date": "2017-08-29", "close": 26.44, "volume": 175301.0}, {"date": "2017-08-30", "close": 27.11, "volume": 267764.0}, {"date": "2017-08-31", "close": 27.37, "volume": 560903.0}, {"date": "2017-09-01", "close": 27.71, "volume": 385714.0}, {"date": "2017-09-05", "close": 27.39, "volume": 334010.0}, {"date": "2017-09-06", "close": 27.2, "volume": 245200.0}, {"date": "2017-09-07", "close": 26.76, "volume": 266096.0}, {"date": "2017-09-08", "close": 26.4, "volume": 311941.0}, {"date": "2017-09-11", "close": 26.75, "volume": 341189.0}, {"date": "2017-09-12", "close": 27.24, "volume": 340281.0}, {"date": "2017-09-13", "close": 27.72, "volume": 452486.0}, {"date": "2017-09-14", "close": 27.28, "volume": 466720.0}, {"date": "2017-09-15", "close": 27.54, "volume": 485423.0}, {"date": "2017-09-18", "close": 27.96, "volume": 415340.0}, {"date": "2017-09-19", "close": 28.0, "volume": 216491.0}, {"date": "2017-09-20", "close": 28.26, "volume": 389360.0}, {"date": "2017-09-21", "close": 27.73, "volume": 169223.0}, {"date": "2017-09-22", "close": 28.16, "volume": 226693.0}, {"date": "2017-09-25", "close": 28.19, "volume": 465456.0}, {"date": "2017-09-26", "close": 28.51, "volume": 334946.0}, {"date": "2017-09-27", "close": 28.85, "volume": 736423.0}, {"date": "2017-09-28", "close": 28.49, "volume": 410017.0}, {"date": "2017-09-29", "close": 28.19, "volume": 403716.0}, {"date": "2017-10-02", "close": 28.3, "volume": 528147.0}, {"date": "2017-10-03", "close": 28.69, "volume": 553415.0}, {"date": "2017-10-04", "close": 28.24, "volume": 473322.0}, {"date": "2017-10-05", "close": 28.87, "volume": 586219.0}, {"date": "2017-10-06", "close": 28.88, "volume": 342856.0}, {"date": "2017-10-09", "close": 31.82, "volume": 3185830.0}, {"date": "2017-10-10", "close": 31.79, "volume": 1003788.0}, {"date": "2017-10-11", "close": 31.96, "volume": 519431.0}, {"date": "2017-10-12", "close": 30.92, "volume": 587856.0}, {"date": "2017-10-13", "close": 30.71, "volume": 450228.0}, {"date": "2017-10-16", "close": 30.64, "volume": 359256.0}, {"date": "2017-10-17", "close": 30.38, "volume": 265023.0}, {"date": "2017-10-18", "close": 30.51, "volume": 325239.0}, {"date": "2017-10-19", "close": 30.71, "volume": 441373.0}, {"date": "2017-10-20", "close": 31.13, "volume": 417751.0}, {"date": "2017-10-23", "close": 30.39, "volume": 449070.0}, {"date": "2017-10-24", "close": 30.34, "volume": 601399.0}, {"date": "2017-10-25", "close": 30.42, "volume": 549031.0}, {"date": "2017-10-26", "close": 30.84, "volume": 321135.0}, {"date": "2017-10-27", "close": 31.09, "volume": 271678.0}, {"date": "2017-10-30", "close": 31.17, "volume": 249371.0}, {"date": "2017-10-31", "close": 31.77, "volume": 456652.0}, {"date": "2017-11-01", "close": 31.17, "volume": 1063305.0}, {"date": "2017-11-02", "close": 32.61, "volume": 1663466.0}, {"date": "2017-11-03", "close": 32.14, "volume": 686974.0}, {"date": "2017-11-06", "close": 31.63, "volume": 534557.0}, {"date": "2017-11-07", "close": 27.81, "volume": 3411803.0}, {"date": "2017-11-08", "close": 25.33, "volume": 4725376.0}, {"date": "2017-11-09", "close": 25.25, "volume": 1930230.0}, {"date": "2017-11-10", "close": 24.98, "volume": 1579318.0}, {"date": "2017-11-13", "close": 24.89, "volume": 773028.0}, {"date": "2017-11-14", "close": 24.1, "volume": 823049.0}, {"date": "2017-11-15", "close": 24.42, "volume": 771478.0}, {"date": "2017-11-16", "close": 24.58, "volume": 1042684.0}, {"date": "2017-11-17", "close": 24.91, "volume": 1362127.0}, {"date": "2017-11-20", "close": 25.25, "volume": 827826.0}, {"date": "2017-11-21", "close": 24.82, "volume": 809587.0}, {"date": "2017-11-22", "close": 24.87, "volume": 541222.0}, {"date": "2017-11-24", "close": 24.57, "volume": 366558.0}, {"date": "2017-11-27", "close": 24.25, "volume": 537267.0}, {"date": "2017-11-28", "close": 25.17, "volume": 862544.0}, {"date": "2017-11-29", "close": 25.73, "volume": 1255697.0}, {"date": "2017-11-30", "close": 25.81, "volume": 841361.0}, {"date": "2017-12-01", "close": 26.09, "volume": 1875161.0}, {"date": "2017-12-04", "close": 25.64, "volume": 1268431.0}, {"date": "2017-12-05", "close": 25.38, "volume": 1039152.0}, {"date": "2017-12-06", "close": 25.39, "volume": 909022.0}, {"date": "2017-12-07", "close": 26.43, "volume": 1011440.0}, {"date": "2017-12-08", "close": 26.26, "volume": 696369.0}, {"date": "2017-12-11", "close": 27.21, "volume": 1077069.0}, {"date": "2017-12-12", "close": 27.18, "volume": 1058562.0}, {"date": "2017-12-13", "close": 26.36, "volume": 812706.0}, {"date": "2017-12-14", "close": 25.25, "volume": 5008706.0}, {"date": "2017-12-15", "close": 25.5, "volume": 2101998.0}, {"date": "2017-12-18", "close": 25.55, "volume": 824145.0}, {"date": "2017-12-19", "close": 25.2, "volume": 821804.0}, {"date": "2017-12-20", "close": 25.29, "volume": 1265113.0}, {"date": "2017-12-21", "close": 25.3, "volume": 656316.0}, {"date": "2017-12-22", "close": 25.38, "volume": 796240.0}, {"date": "2017-12-26", "close": 25.71, "volume": 639034.0}, {"date": "2017-12-27", "close": 25.48, "volume": 799321.0}, {"date": "2017-12-28", "close": 25.96, "volume": 628637.0}, {"date": "2017-12-29", "close": 25.99, "volume": 1099780.0}, {"date": "2018-01-02", "close": 26.3, "volume": 1243326.0}, {"date": "2018-01-03", "close": 26.64, "volume": 1045127.0}, {"date": "2018-01-04", "close": 34.4, "volume": 7833482.0}, {"date": "2018-01-05", "close": 34.53, "volume": 2056641.0}, {"date": "2018-01-08", "close": 33.92, "volume": 1234827.0}, {"date": "2018-01-09", "close": 33.77, "volume": 937320.0}, {"date": "2018-01-10", "close": 33.52, "volume": 909939.0}, {"date": "2018-01-11", "close": 34.09, "volume": 605423.0}, {"date": "2018-01-12", "close": 34.08, "volume": 904174.0}, {"date": "2018-01-16", "close": 33.59, "volume": 569616.0}, {"date": "2018-01-17", "close": 33.42, "volume": 928530.0}, {"date": "2018-01-18", "close": 33.0, "volume": 1322920.0}, {"date": "2018-01-19", "close": 33.1, "volume": 539622.0}, {"date": "2018-01-22", "close": 33.73, "volume": 893319.0}, {"date": "2018-01-23", "close": 33.37, "volume": 423514.0}, {"date": "2018-01-24", "close": 33.36, "volume": 515423.0}, {"date": "2018-01-25", "close": 33.35, "volume": 334797.0}, {"date": "2018-01-26", "close": 33.79, "volume": 286930.0}, {"date": "2018-01-29", "close": 33.48, "volume": 631993.0}, {"date": "2018-01-30", "close": 33.1, "volume": 770719.0}, {"date": "2018-01-31", "close": 32.71, "volume": 640094.0}, {"date": "2018-02-01", "close": 33.0, "volume": 665323.0}, {"date": "2018-02-02", "close": 31.74, "volume": 742074.0}, {"date": "2018-02-05", "close": 30.54, "volume": 755439.0}, {"date": "2018-02-06", "close": 31.8, "volume": 1096845.0}, {"date": "2018-02-07", "close": 31.48, "volume": 525382.0}, {"date": "2018-02-08", "close": 30.03, "volume": 355961.0}, {"date": "2018-02-09", "close": 30.0, "volume": 1307467.0}, {"date": "2018-02-12", "close": 30.84, "volume": 675635.0}, {"date": "2018-02-13", "close": 31.69, "volume": 549562.0}, {"date": "2018-02-14", "close": 32.31, "volume": 1081445.0}, {"date": "2018-02-15", "close": 33.35, "volume": 1555029.0}, {"date": "2018-02-16", "close": 33.01, "volume": 493165.0}, {"date": "2018-02-20", "close": 31.89, "volume": 804282.0}, {"date": "2018-02-21", "close": 31.67, "volume": 662059.0}, {"date": "2018-02-22", "close": 31.0, "volume": 3303873.0}, {"date": "2018-02-23", "close": 31.46, "volume": 782253.0}, {"date": "2018-02-26", "close": 31.3, "volume": 641581.0}, {"date": "2018-02-27", "close": 30.67, "volume": 910164.0}, {"date": "2018-02-28", "close": 30.66, "volume": 1176686.0}, {"date": "2018-03-01", "close": 30.31, "volume": 1369558.0}, {"date": "2018-03-02", "close": 30.81, "volume": 826080.0}, {"date": "2018-03-05", "close": 31.64, "volume": 553588.0}, {"date": "2018-03-06", "close": 31.76, "volume": 869250.0}, {"date": "2018-03-07", "close": 31.68, "volume": 470459.0}, {"date": "2018-03-08", "close": 31.59, "volume": 427309.0}, {"date": "2018-03-09", "close": 32.28, "volume": 520453.0}, {"date": "2018-03-12", "close": 32.15, "volume": 571337.0}, {"date": "2018-03-13", "close": 31.57, "volume": 500103.0}, {"date": "2018-03-14", "close": 31.22, "volume": 417003.0}, {"date": "2018-03-15", "close": 30.91, "volume": 409595.0}, {"date": "2018-03-16", "close": 31.36, "volume": 939051.0}, {"date": "2018-03-19", "close": 31.14, "volume": 576532.0}, {"date": "2018-03-20", "close": 31.3, "volume": 333886.0}, {"date": "2018-03-21", "close": 31.09, "volume": 649717.0}, {"date": "2018-03-22", "close": 30.15, "volume": 582137.0}, {"date": "2018-03-23", "close": 29.58, "volume": 617569.0}, {"date": "2018-03-26", "close": 30.07, "volume": 626004.0}, {"date": "2018-03-27", "close": 28.94, "volume": 472498.0}, {"date": "2018-03-28", "close": 29.47, "volume": 786245.0}, {"date": "2018-03-29", "close": 29.94, "volume": 492732.0}, {"date": "2018-04-02", "close": 29.35, "volume": 569977.0}, {"date": "2018-04-03", "close": 29.98, "volume": 457091.0}, {"date": "2018-04-04", "close": 30.84, "volume": 639012.0}, {"date": "2018-04-05", "close": 30.55, "volume": 701900.0}, {"date": "2018-04-06", "close": 29.52, "volume": 514455.0}, {"date": "2018-04-09", "close": 29.29, "volume": 468106.0}, {"date": "2018-04-10", "close": 29.55, "volume": 313988.0}, {"date": "2018-04-11", "close": 29.66, "volume": 438725.0}, {"date": "2018-04-12", "close": 30.54, "volume": 521742.0}, {"date": "2018-04-13", "close": 29.72, "volume": 543979.0}, {"date": "2018-04-16", "close": 29.75, "volume": 362649.0}, {"date": "2018-04-17", "close": 29.9, "volume": 593353.0}, {"date": "2018-04-18", "close": 30.27, "volume": 819760.0}, {"date": "2018-04-19", "close": 30.47, "volume": 345330.0}, {"date": "2018-04-20", "close": 30.32, "volume": 634002.0}, {"date": "2018-04-23", "close": 30.49, "volume": 535347.0}, {"date": "2018-04-24", "close": 30.8, "volume": 764169.0}, {"date": "2018-04-25", "close": 30.51, "volume": 378346.0}, {"date": "2018-04-26", "close": 30.55, "volume": 548071.0}, {"date": "2018-04-27", "close": 30.81, "volume": 453160.0}, {"date": "2018-04-30", "close": 30.85, "volume": 438814.0}, {"date": "2018-05-01", "close": 32.3, "volume": 1445992.0}, {"date": "2018-05-02", "close": 32.02, "volume": 1153859.0}, {"date": "2018-05-03", "close": 32.42, "volume": 1524585.0}, {"date": "2018-05-04", "close": 32.96, "volume": 651882.0}, {"date": "2018-05-07", "close": 32.63, "volume": 546417.0}, {"date": "2018-05-08", "close": 32.79, "volume": 525570.0}, {"date": "2018-05-09", "close": 33.6, "volume": 559926.0}, {"date": "2018-05-10", "close": 33.64, "volume": 598182.0}, {"date": "2018-05-11", "close": 33.34, "volume": 473709.0}, {"date": "2018-05-14", "close": 33.66, "volume": 234094.0}, {"date": "2018-05-15", "close": 33.98, "volume": 439560.0}, {"date": "2018-05-16", "close": 34.41, "volume": 408396.0}, {"date": "2018-05-17", "close": 34.52, "volume": 672356.0}, {"date": "2018-05-18", "close": 34.54, "volume": 313512.0}, {"date": "2018-05-21", "close": 34.2, "volume": 369178.0}, {"date": "2018-05-22", "close": 34.48, "volume": 335359.0}, {"date": "2018-05-23", "close": 34.36, "volume": 270513.0}, {"date": "2018-05-24", "close": 33.77, "volume": 400442.0}, {"date": "2018-05-25", "close": 33.61, "volume": 199645.0}, {"date": "2018-05-29", "close": 32.65, "volume": 328378.0}, {"date": "2018-05-30", "close": 32.77, "volume": 476446.0}, {"date": "2018-05-31", "close": 32.53, "volume": 477604.0}, {"date": "2018-06-01", "close": 32.67, "volume": 341237.0}, {"date": "2018-06-04", "close": 32.9, "volume": 266236.0}, {"date": "2018-06-05", "close": 32.7, "volume": 266110.0}, {"date": "2018-06-06", "close": 33.48, "volume": 438102.0}, {"date": "2018-06-07", "close": 33.1, "volume": 366031.0}, {"date": "2018-06-08", "close": 33.37, "volume": 320646.0}, {"date": "2018-06-11", "close": 33.24, "volume": 227382.0}, {"date": "2018-06-12", "close": 33.1, "volume": 245104.0}, {"date": "2018-06-13", "close": 33.44, "volume": 506587.0}, {"date": "2018-06-14", "close": 33.34, "volume": 429634.0}, {"date": "2018-06-15", "close": 33.55, "volume": 385070.0}, {"date": "2018-06-18", "close": 33.68, "volume": 207509.0}, {"date": "2018-06-19", "close": 33.61, "volume": 396758.0}, {"date": "2018-06-20", "close": 34.4, "volume": 428911.0}, {"date": "2018-06-21", "close": 33.72, "volume": 394734.0}, {"date": "2018-06-22", "close": 34.29, "volume": 759867.0}, {"date": "2018-06-25", "close": 33.37, "volume": 346715.0}, {"date": "2018-06-26", "close": 33.87, "volume": 476053.0}, {"date": "2018-06-27", "close": 33.24, "volume": 545994.0}, {"date": "2018-06-28", "close": 33.42, "volume": 467199.0}, {"date": "2018-06-29", "close": 33.29, "volume": 377700.0}, {"date": "2018-07-02", "close": 33.6, "volume": 372880.0}, {"date": "2018-07-03", "close": 33.83, "volume": 232258.0}, {"date": "2018-07-05", "close": 33.91, "volume": 395966.0}, {"date": "2018-07-06", "close": 34.36, "volume": 394202.0}, {"date": "2018-07-09", "close": 34.61, "volume": 917474.0}, {"date": "2018-07-10", "close": 34.4, "volume": 390882.0}, {"date": "2018-07-11", "close": 34.25, "volume": 622568.0}, {"date": "2018-07-12", "close": 33.4, "volume": 487016.0}, {"date": "2018-07-13", "close": 33.43, "volume": 579965.0}, {"date": "2018-07-16", "close": 33.66, "volume": 293103.0}, {"date": "2018-07-17", "close": 33.91, "volume": 320711.0}, {"date": "2018-07-18", "close": 34.61, "volume": 564541.0}, {"date": "2018-07-19", "close": 34.33, "volume": 247878.0}, {"date": "2018-07-20", "close": 34.37, "volume": 404824.0}, {"date": "2018-07-23", "close": 36.0, "volume": 456962.0}, {"date": "2018-07-24", "close": 35.09, "volume": 477621.0}, {"date": "2018-07-25", "close": 34.85, "volume": 358633.0}, {"date": "2018-07-26", "close": 34.29, "volume": 240695.0}, {"date": "2018-07-27", "close": 33.94, "volume": 377116.0}, {"date": "2018-07-30", "close": 33.52, "volume": 591030.0}, {"date": "2018-07-31", "close": 33.25, "volume": 1145222.0}, {"date": "2018-08-01", "close": 34.37, "volume": 818347.0}, {"date": "2018-08-02", "close": 35.76, "volume": 827073.0}, {"date": "2018-08-03", "close": 35.8, "volume": 651450.0}, {"date": "2018-08-06", "close": 35.64, "volume": 700768.0}, {"date": "2018-08-07", "close": 35.5, "volume": 387569.0}, {"date": "2018-08-08", "close": 36.64, "volume": 694275.0}, {"date": "2018-08-09", "close": 36.86, "volume": 452958.0}, {"date": "2018-08-10", "close": 35.66, "volume": 536606.0}, {"date": "2018-08-13", "close": 35.13, "volume": 257366.0}, {"date": "2018-08-14", "close": 35.34, "volume": 289651.0}, {"date": "2018-08-15", "close": 34.53, "volume": 460056.0}, {"date": "2018-08-16", "close": 35.6, "volume": 542589.0}, {"date": "2018-08-17", "close": 35.23, "volume": 346282.0}, {"date": "2018-08-20", "close": 35.92, "volume": 221793.0}, {"date": "2018-08-21", "close": 36.39, "volume": 539853.0}, {"date": "2018-08-22", "close": 36.6, "volume": 204111.0}, {"date": "2018-08-23", "close": 36.05, "volume": 283305.0}, {"date": "2018-08-24", "close": 36.42, "volume": 295583.0}, {"date": "2018-08-27", "close": 36.63, "volume": 236065.0}, {"date": "2018-08-28", "close": 36.3, "volume": 194139.0}, {"date": "2018-08-29", "close": 36.52, "volume": 303672.0}, {"date": "2018-08-30", "close": 36.65, "volume": 204202.0}, {"date": "2018-08-31", "close": 36.7, "volume": 309574.0}, {"date": "2018-09-04", "close": 36.57, "volume": 657252.0}, {"date": "2018-09-05", "close": 36.03, "volume": 295437.0}, {"date": "2018-09-06", "close": 35.83, "volume": 302163.0}, {"date": "2018-09-07", "close": 35.42, "volume": 333704.0}, {"date": "2018-09-10", "close": 35.37, "volume": 375445.0}, {"date": "2018-09-11", "close": 34.56, "volume": 395656.0}, {"date": "2018-09-12", "close": 34.0, "volume": 493952.0}, {"date": "2018-09-13", "close": 33.43, "volume": 479899.0}, {"date": "2018-09-14", "close": 34.37, "volume": 538449.0}, {"date": "2018-09-17", "close": 34.3, "volume": 416895.0}, {"date": "2018-09-18", "close": 34.07, "volume": 451175.0}, {"date": "2018-09-19", "close": 34.89, "volume": 515549.0}, {"date": "2018-09-20", "close": 35.51, "volume": 374787.0}, {"date": "2018-09-21", "close": 35.71, "volume": 645986.0}, {"date": "2018-09-24", "close": 34.93, "volume": 508684.0}, {"date": "2018-09-25", "close": 35.21, "volume": 376423.0}, {"date": "2018-09-26", "close": 34.23, "volume": 439050.0}, {"date": "2018-09-27", "close": 34.12, "volume": 286643.0}, {"date": "2018-09-28", "close": 33.61, "volume": 406565.0}, {"date": "2018-10-01", "close": 33.24, "volume": 304422.0}, {"date": "2018-10-02", "close": 32.87, "volume": 320611.0}, {"date": "2018-10-03", "close": 33.3, "volume": 525307.0}, {"date": "2018-10-04", "close": 32.02, "volume": 896583.0}, {"date": "2018-10-05", "close": 32.27, "volume": 833802.0}, {"date": "2018-10-08", "close": 31.93, "volume": 344061.0}, {"date": "2018-10-09", "close": 31.66, "volume": 392986.0}, {"date": "2018-10-10", "close": 30.96, "volume": 501807.0}, {"date": "2018-10-11", "close": 29.91, "volume": 557466.0}, {"date": "2018-10-12", "close": 29.9, "volume": 454546.0}, {"date": "2018-10-15", "close": 29.87, "volume": 443146.0}, {"date": "2018-10-16", "close": 30.5, "volume": 458595.0}, {"date": "2018-10-17", "close": 30.54, "volume": 355475.0}, {"date": "2018-10-18", "close": 29.82, "volume": 448149.0}, {"date": "2018-10-19", "close": 30.11, "volume": 428621.0}, {"date": "2018-10-22", "close": 29.53, "volume": 532632.0}, {"date": "2018-10-23", "close": 28.87, "volume": 821972.0}, {"date": "2018-10-24", "close": 27.26, "volume": 724301.0}, {"date": "2018-10-25", "close": 27.85, "volume": 452693.0}, {"date": "2018-10-26", "close": 27.53, "volume": 583099.0}, {"date": "2018-10-29", "close": 27.47, "volume": 583607.0}, {"date": "2018-10-30", "close": 27.45, "volume": 895495.0}, {"date": "2018-10-31", "close": 28.52, "volume": 815237.0}, {"date": "2018-11-01", "close": 30.87, "volume": 1409426.0}, {"date": "2018-11-02", "close": 29.34, "volume": 877632.0}, {"date": "2018-11-05", "close": 29.6, "volume": 668755.0}, {"date": "2018-11-06", "close": 29.99, "volume": 605247.0}, {"date": "2018-11-07", "close": 30.67, "volume": 348199.0}, {"date": "2018-11-08", "close": 30.45, "volume": 297803.0}, {"date": "2018-11-09", "close": 29.84, "volume": 713580.0}, {"date": "2018-11-12", "close": 29.18, "volume": 391829.0}, {"date": "2018-11-13", "close": 29.49, "volume": 506397.0}, {"date": "2018-11-14", "close": 29.07, "volume": 646006.0}, {"date": "2018-11-15", "close": 29.75, "volume": 698096.0}, {"date": "2018-11-16", "close": 29.6, "volume": 468478.0}, {"date": "2018-11-19", "close": 28.93, "volume": 588028.0}, {"date": "2018-11-20", "close": 27.65, "volume": 680474.0}, {"date": "2018-11-21", "close": 27.9, "volume": 1362188.0}, {"date": "2018-11-23", "close": 27.66, "volume": 279682.0}, {"date": "2018-11-26", "close": 28.87, "volume": 2083887.0}, {"date": "2018-11-27", "close": 28.65, "volume": 889201.0}, {"date": "2018-11-28", "close": 28.91, "volume": 511242.0}, {"date": "2018-11-29", "close": 29.25, "volume": 435565.0}, {"date": "2018-11-30", "close": 29.27, "volume": 348608.0}, {"date": "2018-12-03", "close": 29.76, "volume": 596543.0}, {"date": "2018-12-04", "close": 27.89, "volume": 700747.0}, {"date": "2018-12-06", "close": 27.89, "volume": 705291.0}, {"date": "2018-12-07", "close": 27.14, "volume": 502432.0}, {"date": "2018-12-10", "close": 26.69, "volume": 445677.0}, {"date": "2018-12-11", "close": 26.19, "volume": 605875.0}, {"date": "2018-12-12", "close": 26.98, "volume": 788693.0}, {"date": "2018-12-13", "close": 25.62, "volume": 905209.0}, {"date": "2018-12-14", "close": 25.47, "volume": 1218823.0}, {"date": "2018-12-17", "close": 24.8, "volume": 896671.0}, {"date": "2018-12-18", "close": 24.5, "volume": 692661.0}, {"date": "2018-12-19", "close": 24.01, "volume": 890204.0}, {"date": "2018-12-20", "close": 23.45, "volume": 1025050.0}, {"date": "2018-12-21", "close": 23.22, "volume": 819865.0}, {"date": "2018-12-24", "close": 23.11, "volume": 463066.0}, {"date": "2018-12-26", "close": 24.7, "volume": 835387.0}, {"date": "2018-12-27", "close": 24.12, "volume": 1010403.0}, {"date": "2018-12-28", "close": 24.25, "volume": 526980.0}, {"date": "2018-12-31", "close": 24.29, "volume": 735981.0}, {"date": "2019-01-02", "close": 24.59, "volume": 638271.0}, {"date": "2019-01-03", "close": 24.56, "volume": 411238.0}, {"date": "2019-01-04", "close": 25.94, "volume": 628239.0}, {"date": "2019-01-07", "close": 26.17, "volume": 512532.0}, {"date": "2019-01-08", "close": 26.22, "volume": 1149310.0}, {"date": "2019-01-09", "close": 27.17, "volume": 498879.0}, {"date": "2019-01-10", "close": 27.12, "volume": 508213.0}, {"date": "2019-01-11", "close": 27.5, "volume": 548375.0}, {"date": "2019-01-14", "close": 27.51, "volume": 459577.0}, {"date": "2019-01-15", "close": 27.73, "volume": 364369.0}, {"date": "2019-01-16", "close": 28.12, "volume": 629811.0}, {"date": "2019-01-17", "close": 28.49, "volume": 381189.0}, {"date": "2019-01-18", "close": 28.85, "volume": 418356.0}, {"date": "2019-01-22", "close": 28.55, "volume": 346745.0}, {"date": "2019-01-23", "close": 28.46, "volume": 233691.0}, {"date": "2019-01-24", "close": 28.91, "volume": 469696.0}, {"date": "2019-01-25", "close": 29.36, "volume": 444452.0}, {"date": "2019-01-28", "close": 29.51, "volume": 466995.0}, {"date": "2019-01-29", "close": 29.21, "volume": 228167.0}, {"date": "2019-01-30", "close": 29.45, "volume": 273929.0}, {"date": "2019-01-31", "close": 29.89, "volume": 631044.0}, {"date": "2019-02-01", "close": 30.16, "volume": 676097.0}, {"date": "2019-02-04", "close": 30.01, "volume": 370494.0}, {"date": "2019-02-05", "close": 30.0, "volume": 330282.0}, {"date": "2019-02-06", "close": 30.23, "volume": 276806.0}, {"date": "2019-02-07", "close": 30.0, "volume": 513828.0}, {"date": "2019-02-08", "close": 30.06, "volume": 842225.0}, {"date": "2019-02-11", "close": 29.93, "volume": 626266.0}, {"date": "2019-02-12", "close": 33.71, "volume": 2796570.0}, {"date": "2019-02-13", "close": 33.84, "volume": 753811.0}, {"date": "2019-02-14", "close": 33.73, "volume": 1037264.0}, {"date": "2019-02-15", "close": 34.0, "volume": 1154083.0}, {"date": "2019-02-19", "close": 34.74, "volume": 1191058.0}, {"date": "2019-02-20", "close": 34.58, "volume": 628751.0}, {"date": "2019-02-21", "close": 34.0, "volume": 966340.0}, {"date": "2019-02-22", "close": 33.78, "volume": 1208426.0}, {"date": "2019-02-25", "close": 33.61, "volume": 1331361.0}, {"date": "2019-02-26", "close": 33.4, "volume": 741304.0}, {"date": "2019-02-27", "close": 33.12, "volume": 742473.0}, {"date": "2019-02-28", "close": 33.0, "volume": 943319.0}, {"date": "2019-03-01", "close": 33.41, "volume": 881215.0}, {"date": "2019-03-04", "close": 33.75, "volume": 601700.0}, {"date": "2019-03-05", "close": 33.58, "volume": 498270.0}, {"date": "2019-03-06", "close": 32.86, "volume": 379482.0}, {"date": "2019-03-07", "close": 32.3, "volume": 577832.0}, {"date": "2019-03-08", "close": 32.03, "volume": 308632.0}, {"date": "2019-03-11", "close": 32.7, "volume": 480714.0}, {"date": "2019-03-12", "close": 33.13, "volume": 801829.0}, {"date": "2019-03-13", "close": 33.41, "volume": 909172.0}, {"date": "2019-03-14", "close": 33.55, "volume": 559400.0}, {"date": "2019-03-15", "close": 33.99, "volume": 894476.0}, {"date": "2019-03-18", "close": 34.15, "volume": 474808.0}, {"date": "2019-03-19", "close": 33.89, "volume": 609572.0}, {"date": "2019-03-20", "close": 33.0, "volume": 455329.0}, {"date": "2019-03-21", "close": 33.42, "volume": 569501.0}, {"date": "2019-03-22", "close": 31.86, "volume": 599628.0}, {"date": "2019-03-25", "close": 31.33, "volume": 597785.0}, {"date": "2019-03-26", "close": 31.58, "volume": 462117.0}, {"date": "2019-03-27", "close": 31.31, "volume": 686732.0}, {"date": "2019-03-28", "close": 31.44, "volume": 599029.0}, {"date": "2019-03-29", "close": 31.75, "volume": 520979.0}, {"date": "2019-04-01", "close": 32.88, "volume": 295044.0}, {"date": "2019-04-02", "close": 32.78, "volume": 479197.0}, {"date": "2019-04-03", "close": 32.93, "volume": 233022.0}, {"date": "2019-04-04", "close": 33.12, "volume": 366366.0}, {"date": "2019-04-05", "close": 33.13, "volume": 414066.0}, {"date": "2019-04-08", "close": 33.3, "volume": 296880.0}, {"date": "2019-04-09", "close": 32.75, "volume": 257060.0}, {"date": "2019-04-10", "close": 32.96, "volume": 396566.0}, {"date": "2019-04-11", "close": 32.94, "volume": 611423.0}, {"date": "2019-04-12", "close": 33.42, "volume": 269105.0}, {"date": "2019-04-15", "close": 33.0, "volume": 249447.0}, {"date": "2019-04-16", "close": 33.69, "volume": 389834.0}, {"date": "2019-04-17", "close": 33.81, "volume": 389621.0}, {"date": "2019-04-18", "close": 33.42, "volume": 341703.0}, {"date": "2019-04-22", "close": 32.97, "volume": 236357.0}, {"date": "2019-04-23", "close": 33.88, "volume": 406169.0}, {"date": "2019-04-24", "close": 33.83, "volume": 713734.0}, {"date": "2019-04-25", "close": 33.78, "volume": 455552.0}, {"date": "2019-04-26", "close": 34.92, "volume": 487291.0}, {"date": "2019-04-29", "close": 35.34, "volume": 869688.0}, {"date": "2019-04-30", "close": 33.97, "volume": 866819.0}, {"date": "2019-05-01", "close": 33.81, "volume": 725674.0}, {"date": "2019-05-02", "close": 33.98, "volume": 448960.0}, {"date": "2019-05-03", "close": 34.37, "volume": 326189.0}, {"date": "2019-05-06", "close": 34.63, "volume": 480083.0}, {"date": "2019-05-07", "close": 34.34, "volume": 383487.0}, {"date": "2019-05-08", "close": 33.89, "volume": 482495.0}, {"date": "2019-05-09", "close": 33.66, "volume": 614811.0}, {"date": "2019-05-10", "close": 33.93, "volume": 386568.0}, {"date": "2019-05-13", "close": 32.59, "volume": 299208.0}, {"date": "2019-05-14", "close": 33.17, "volume": 368698.0}, {"date": "2019-05-15", "close": 32.31, "volume": 544176.0}, {"date": "2019-05-16", "close": 32.41, "volume": 478865.0}, {"date": "2019-05-17", "close": 31.98, "volume": 295927.0}, {"date": "2019-05-20", "close": 31.8, "volume": 262542.0}, {"date": "2019-05-21", "close": 32.13, "volume": 350326.0}, {"date": "2019-05-22", "close": 31.88, "volume": 230875.0}, {"date": "2019-05-23", "close": 31.01, "volume": 285385.0}, {"date": "2019-05-24", "close": 31.5, "volume": 531306.0}, {"date": "2019-05-28", "close": 31.12, "volume": 328804.0}, {"date": "2019-05-29", "close": 31.26, "volume": 422459.0}, {"date": "2019-05-30", "close": 30.89, "volume": 217976.0}, {"date": "2019-05-31", "close": 29.87, "volume": 412808.0}, {"date": "2019-06-03", "close": 30.34, "volume": 617970.0}, {"date": "2019-06-04", "close": 31.36, "volume": 427400.0}, {"date": "2019-06-05", "close": 31.14, "volume": 187731.0}, {"date": "2019-06-06", "close": 31.46, "volume": 276267.0}, {"date": "2019-06-07", "close": 31.17, "volume": 228411.0}, {"date": "2019-06-10", "close": 31.46, "volume": 296250.0}, {"date": "2019-06-11", "close": 32.04, "volume": 351488.0}, {"date": "2019-06-12", "close": 31.5, "volume": 466965.0}, {"date": "2019-06-13", "close": 31.57, "volume": 501811.0}, {"date": "2019-06-14", "close": 31.6, "volume": 330816.0}, {"date": "2019-06-17", "close": 31.52, "volume": 530536.0}, {"date": "2019-06-18", "close": 32.0, "volume": 456942.0}, {"date": "2019-06-19", "close": 31.86, "volume": 572698.0}, {"date": "2019-06-20", "close": 32.41, "volume": 555180.0}, {"date": "2019-06-21", "close": 32.77, "volume": 735099.0}, {"date": "2019-06-24", "close": 32.03, "volume": 676437.0}, {"date": "2019-06-25", "close": 31.63, "volume": 444876.0}, {"date": "2019-06-26", "close": 32.5, "volume": 455636.0}, {"date": "2019-06-27", "close": 33.2, "volume": 484465.0}, {"date": "2019-06-28", "close": 33.81, "volume": 1388358.0}, {"date": "2019-07-01", "close": 34.17, "volume": 664100.0}, {"date": "2019-07-02", "close": 33.92, "volume": 464168.0}, {"date": "2019-07-03", "close": 34.72, "volume": 281183.0}, {"date": "2019-07-05", "close": 34.7, "volume": 212115.0}, {"date": "2019-07-08", "close": 34.17, "volume": 262561.0}, {"date": "2019-07-09", "close": 34.18, "volume": 189122.0}, {"date": "2019-07-10", "close": 34.08, "volume": 430454.0}, {"date": "2019-07-11", "close": 34.14, "volume": 439472.0}, {"date": "2019-07-12", "close": 34.59, "volume": 275038.0}, {"date": "2019-07-15", "close": 33.92, "volume": 335339.0}, {"date": "2019-07-16", "close": 34.8, "volume": 595441.0}, {"date": "2019-07-17", "close": 34.01, "volume": 423599.0}, {"date": "2019-07-18", "close": 34.58, "volume": 265477.0}, {"date": "2019-07-19", "close": 34.49, "volume": 522940.0}, {"date": "2019-07-22", "close": 34.38, "volume": 209708.0}, {"date": "2019-07-23", "close": 34.87, "volume": 253130.0}, {"date": "2019-07-24", "close": 36.6, "volume": 436393.0}, {"date": "2019-07-25", "close": 35.26, "volume": 529412.0}, {"date": "2019-07-26", "close": 35.98, "volume": 377640.0}, {"date": "2019-07-29", "close": 35.77, "volume": 419272.0}, {"date": "2019-07-30", "close": 42.07, "volume": 2777138.0}, {"date": "2019-07-31", "close": 41.45, "volume": 1071927.0}, {"date": "2019-08-01", "close": 41.43, "volume": 1204886.0}, {"date": "2019-08-02", "close": 41.01, "volume": 648251.0}, {"date": "2019-08-05", "close": 39.81, "volume": 713675.0}, {"date": "2019-08-06", "close": 39.67, "volume": 664836.0}, {"date": "2019-08-07", "close": 39.49, "volume": 668925.0}, {"date": "2019-08-08", "close": 40.44, "volume": 581278.0}, {"date": "2019-08-09", "close": 39.68, "volume": 477843.0}, {"date": "2019-08-12", "close": 38.68, "volume": 389458.0}, {"date": "2019-08-13", "close": 39.06, "volume": 345346.0}, {"date": "2019-08-14", "close": 37.59, "volume": 583536.0}, {"date": "2019-08-15", "close": 36.94, "volume": 497463.0}, {"date": "2019-08-16", "close": 37.8, "volume": 620740.0}, {"date": "2019-08-19", "close": 38.62, "volume": 867980.0}, {"date": "2019-08-20", "close": 39.02, "volume": 1017281.0}, {"date": "2019-08-21", "close": 39.41, "volume": 725928.0}, {"date": "2019-08-22", "close": 39.74, "volume": 388941.0}, {"date": "2019-08-23", "close": 38.13, "volume": 830023.0}, {"date": "2019-08-26", "close": 36.43, "volume": 618880.0}, {"date": "2019-08-27", "close": 35.36, "volume": 871932.0}, {"date": "2019-08-28", "close": 35.41, "volume": 730609.0}, {"date": "2019-08-29", "close": 36.06, "volume": 649938.0}, {"date": "2019-08-30", "close": 35.85, "volume": 497480.0}, {"date": "2019-09-03", "close": 35.31, "volume": 894153.0}, {"date": "2019-09-04", "close": 36.07, "volume": 782322.0}, {"date": "2019-09-05", "close": 37.49, "volume": 737157.0}, {"date": "2019-09-06", "close": 37.27, "volume": 498879.0}, {"date": "2019-09-09", "close": 38.31, "volume": 657418.0}, {"date": "2019-09-10", "close": 38.41, "volume": 655748.0}, {"date": "2019-09-11", "close": 38.46, "volume": 550848.0}, {"date": "2019-09-12", "close": 38.39, "volume": 400425.0}, {"date": "2019-09-13", "close": 38.81, "volume": 695876.0}, {"date": "2019-09-16", "close": 38.04, "volume": 626944.0}, {"date": "2019-09-17", "close": 37.88, "volume": 333740.0}, {"date": "2019-09-18", "close": 37.49, "volume": 569849.0}, {"date": "2019-09-19", "close": 37.9, "volume": 577468.0}, {"date": "2019-09-20", "close": 37.52, "volume": 612045.0}, {"date": "2019-09-23", "close": 38.23, "volume": 529725.0}, {"date": "2019-09-24", "close": 37.5, "volume": 586056.0}, {"date": "2019-09-25", "close": 38.15, "volume": 485788.0}, {"date": "2019-09-26", "close": 37.15, "volume": 421549.0}, {"date": "2019-09-27", "close": 36.52, "volume": 519701.0}, {"date": "2019-09-30", "close": 36.68, "volume": 544952.0}, {"date": "2019-10-01", "close": 35.4, "volume": 451434.0}, {"date": "2019-10-02", "close": 35.23, "volume": 608317.0}, {"date": "2019-10-03", "close": 34.71, "volume": 723670.0}, {"date": "2019-10-04", "close": 35.41, "volume": 401310.0}, {"date": "2019-10-07", "close": 34.97, "volume": 478313.0}, {"date": "2019-10-08", "close": 34.01, "volume": 320340.0}, {"date": "2019-10-09", "close": 34.55, "volume": 477422.0}, {"date": "2019-10-10", "close": 35.0, "volume": 300470.0}, {"date": "2019-10-11", "close": 35.78, "volume": 445576.0}, {"date": "2019-10-14", "close": 35.37, "volume": 243531.0}, {"date": "2019-10-15", "close": 36.42, "volume": 488197.0}, {"date": "2019-10-16", "close": 36.23, "volume": 534833.0}, {"date": "2019-10-17", "close": 36.41, "volume": 439039.0}, {"date": "2019-10-18", "close": 36.55, "volume": 544159.0}, {"date": "2019-10-21", "close": 37.0, "volume": 560229.0}, {"date": "2019-10-22", "close": 37.18, "volume": 521658.0}, {"date": "2019-10-23", "close": 36.77, "volume": 560400.0}, {"date": "2019-10-24", "close": 36.65, "volume": 433846.0}, {"date": "2019-10-25", "close": 37.03, "volume": 370949.0}, {"date": "2019-10-28", "close": 38.5, "volume": 831734.0}, {"date": "2019-10-29", "close": 39.33, "volume": 1249021.0}, {"date": "2019-10-30", "close": 40.49, "volume": 859903.0}, {"date": "2019-10-31", "close": 40.0, "volume": 524885.0}, {"date": "2019-11-01", "close": 41.29, "volume": 540851.0}, {"date": "2019-11-04", "close": 41.96, "volume": 679123.0}, {"date": "2019-11-05", "close": 41.77, "volume": 522030.0}, {"date": "2019-11-06", "close": 41.63, "volume": 616693.0}, {"date": "2019-11-07", "close": 41.81, "volume": 439723.0}, {"date": "2019-11-08", "close": 41.66, "volume": 335946.0}, {"date": "2019-11-11", "close": 41.65, "volume": 316257.0}, {"date": "2019-11-12", "close": 41.5, "volume": 371055.0}, {"date": "2019-11-13", "close": 41.06, "volume": 322968.0}, {"date": "2019-11-14", "close": 41.36, "volume": 353764.0}, {"date": "2019-11-15", "close": 41.28, "volume": 218995.0}, {"date": "2019-11-18", "close": 40.74, "volume": 468751.0}, {"date": "2019-11-19", "close": 40.75, "volume": 539016.0}, {"date": "2019-11-20", "close": 43.11, "volume": 1216428.0}, {"date": "2019-11-21", "close": 43.48, "volume": 999027.0}, {"date": "2019-11-22", "close": 42.98, "volume": 489828.0}, {"date": "2019-11-25", "close": 43.27, "volume": 692417.0}, {"date": "2019-11-26", "close": 43.31, "volume": 469084.0}, {"date": "2019-11-27", "close": 43.25, "volume": 417251.0}, {"date": "2019-11-29", "close": 43.09, "volume": 194296.0}, {"date": "2019-12-02", "close": 42.54, "volume": 365115.0}, {"date": "2019-12-03", "close": 42.36, "volume": 543691.0}, {"date": "2019-12-04", "close": 42.97, "volume": 402920.0}, {"date": "2019-12-05", "close": 42.91, "volume": 436655.0}, {"date": "2019-12-06", "close": 43.11, "volume": 577248.0}, {"date": "2019-12-09", "close": 43.31, "volume": 465239.0}, {"date": "2019-12-10", "close": 43.12, "volume": 255549.0}, {"date": "2019-12-11", "close": 43.04, "volume": 456828.0}, {"date": "2019-12-12", "close": 43.54, "volume": 711224.0}, {"date": "2019-12-13", "close": 43.38, "volume": 427166.0}, {"date": "2019-12-16", "close": 43.83, "volume": 1105272.0}, {"date": "2019-12-17", "close": 44.2, "volume": 880550.0}, {"date": "2019-12-18", "close": 44.25, "volume": 807543.0}, {"date": "2019-12-19", "close": 43.97, "volume": 922449.0}, {"date": "2019-12-20", "close": 44.09, "volume": 946508.0}, {"date": "2019-12-23", "close": 43.08, "volume": 559383.0}, {"date": "2019-12-24", "close": 43.25, "volume": 121508.0}, {"date": "2019-12-26", "close": 43.1, "volume": 254183.0}, {"date": "2019-12-27", "close": 42.58, "volume": 342420.0}, {"date": "2019-12-30", "close": 42.4, "volume": 392664.0}, {"date": "2019-12-31", "close": 42.15, "volume": 385760.0}, {"date": "2020-01-02", "close": 42.6, "volume": 494683.0}, {"date": "2020-01-03", "close": 42.0, "volume": 438224.0}, {"date": "2020-01-06", "close": 41.67, "volume": 946408.0}, {"date": "2020-01-07", "close": 40.92, "volume": 476975.0}, {"date": "2020-01-08", "close": 41.47, "volume": 456742.0}, {"date": "2020-01-09", "close": 41.67, "volume": 509114.0}, {"date": "2020-01-10", "close": 41.3, "volume": 421347.0}, {"date": "2020-01-13", "close": 42.09, "volume": 847410.0}, {"date": "2020-01-14", "close": 41.79, "volume": 701742.0}, {"date": "2020-01-15", "close": 41.72, "volume": 427398.0}, {"date": "2020-01-16", "close": 42.75, "volume": 449787.0}, {"date": "2020-01-17", "close": 43.19, "volume": 685053.0}, {"date": "2020-01-21", "close": 42.61, "volume": 458379.0}, {"date": "2020-01-22", "close": 43.82, "volume": 652595.0}, {"date": "2020-01-23", "close": 43.65, "volume": 796658.0}, {"date": "2020-01-24", "close": 42.66, "volume": 451082.0}, {"date": "2020-01-27", "close": 41.25, "volume": 957667.0}, {"date": "2020-01-28", "close": 41.91, "volume": 559559.0}, {"date": "2020-01-29", "close": 42.1, "volume": 491784.0}, {"date": "2020-01-30", "close": 42.57, "volume": 356217.0}, {"date": "2020-01-31", "close": 42.37, "volume": 777726.0}, {"date": "2020-02-03", "close": 40.41, "volume": 1174288.0}, {"date": "2020-02-04", "close": 41.05, "volume": 1185920.0}, {"date": "2020-02-05", "close": 42.9, "volume": 693875.0}, {"date": "2020-02-06", "close": 43.62, "volume": 1120341.0}, {"date": "2020-02-07", "close": 43.74, "volume": 654607.0}, {"date": "2020-02-10", "close": 44.98, "volume": 1238649.0}, {"date": "2020-02-11", "close": 46.99, "volume": 1497619.0}, {"date": "2020-02-12", "close": 46.79, "volume": 1160447.0}, {"date": "2020-02-13", "close": 46.99, "volume": 661213.0}, {"date": "2020-02-14", "close": 47.91, "volume": 1223534.0}, {"date": "2020-02-18", "close": 47.75, "volume": 740105.0}, {"date": "2020-02-19", "close": 48.02, "volume": 1054499.0}, {"date": "2020-02-20", "close": 48.72, "volume": 713687.0}, {"date": "2020-02-21", "close": 47.97, "volume": 1044321.0}, {"date": "2020-02-24", "close": 46.47, "volume": 1176592.0}, {"date": "2020-02-25", "close": 40.44, "volume": 1422385.0}, {"date": "2020-02-26", "close": 39.35, "volume": 1005801.0}, {"date": "2020-02-27", "close": 37.86, "volume": 975816.0}, {"date": "2020-02-28", "close": 36.75, "volume": 1702238.0}, {"date": "2020-03-02", "close": 38.57, "volume": 1185674.0}, {"date": "2020-03-03", "close": 36.4, "volume": 1392624.0}, {"date": "2020-03-04", "close": 39.33, "volume": 1096740.0}, {"date": "2020-03-05", "close": 37.56, "volume": 1016861.0}, {"date": "2020-03-06", "close": 36.05, "volume": 1588741.0}, {"date": "2020-03-09", "close": 30.73, "volume": 1677545.0}, {"date": "2020-03-10", "close": 34.66, "volume": 2277801.0}, {"date": "2020-03-11", "close": 31.85, "volume": 1444704.0}, {"date": "2020-03-12", "close": 28.8, "volume": 2693265.0}, {"date": "2020-03-13", "close": 31.58, "volume": 1238599.0}, {"date": "2020-03-16", "close": 24.9, "volume": 1733388.0}, {"date": "2020-03-17", "close": 21.4, "volume": 3489736.0}, {"date": "2020-03-18", "close": 14.34, "volume": 2741699.0}, {"date": "2020-03-19", "close": 16.89, "volume": 2448275.0}, {"date": "2020-03-20", "close": 18.28, "volume": 3825708.0}, {"date": "2020-03-23", "close": 17.54, "volume": 1871917.0}, {"date": "2020-03-24", "close": 20.26, "volume": 1232037.0}, {"date": "2020-03-25", "close": 21.85, "volume": 1303106.0}, {"date": "2020-03-26", "close": 22.63, "volume": 2087251.0}, {"date": "2020-03-27", "close": 22.41, "volume": 1225480.0}, {"date": "2020-03-30", "close": 19.96, "volume": 1401628.0}, {"date": "2020-03-31", "close": 19.12, "volume": 1643520.0}, {"date": "2020-04-01", "close": 16.34, "volume": 1664305.0}, {"date": "2020-04-02", "close": 16.87, "volume": 1789941.0}, {"date": "2020-04-03", "close": 15.27, "volume": 1870562.0}, {"date": "2020-04-06", "close": 17.65, "volume": 1549256.0}, {"date": "2020-04-07", "close": 19.0, "volume": 3399172.0}, {"date": "2020-04-08", "close": 20.12, "volume": 1996556.0}, {"date": "2020-04-09", "close": 22.29, "volume": 2497883.0}, {"date": "2020-04-13", "close": 20.85, "volume": 1227567.0}, {"date": "2020-04-14", "close": 20.25, "volume": 1510644.0}, {"date": "2020-04-15", "close": 18.58, "volume": 1236297.0}, {"date": "2020-04-16", "close": 17.72, "volume": 1376547.0}, {"date": "2020-04-17", "close": 20.78, "volume": 2436341.0}, {"date": "2020-04-20", "close": 19.53, "volume": 1353279.0}, {"date": "2020-04-21", "close": 18.27, "volume": 1177250.0}, {"date": "2020-04-22", "close": 17.91, "volume": 1060331.0}, {"date": "2020-04-23", "close": 18.29, "volume": 1150104.0}, {"date": "2020-04-24", "close": 19.07, "volume": 1002795.0}, {"date": "2020-04-27", "close": 20.54, "volume": 1362995.0}, {"date": "2020-04-28", "close": 22.97, "volume": 2495642.0}, {"date": "2020-04-29", "close": 26.29, "volume": 2126839.0}, {"date": "2020-04-30", "close": 24.21, "volume": 1408568.0}, {"date": "2020-05-01", "close": 22.49, "volume": 1005363.0}, {"date": "2020-05-04", "close": 22.27, "volume": 865240.0}, {"date": "2020-05-05", "close": 22.02, "volume": 985745.0}, {"date": "2020-05-06", "close": 20.86, "volume": 846921.0}, {"date": "2020-05-07", "close": 21.21, "volume": 1322821.0}, {"date": "2020-05-08", "close": 22.46, "volume": 1117113.0}, {"date": "2020-05-11", "close": 21.28, "volume": 2437288.0}, {"date": "2020-05-12", "close": 19.69, "volume": 2276818.0}, {"date": "2020-05-13", "close": 18.61, "volume": 962061.0}, {"date": "2020-05-14", "close": 20.41, "volume": 1073813.0}, {"date": "2020-05-15", "close": 20.21, "volume": 1140166.0}, {"date": "2020-05-18", "close": 22.13, "volume": 1720853.0}, {"date": "2020-05-19", "close": 21.7, "volume": 660469.0}, {"date": "2020-05-20", "close": 22.05, "volume": 802877.0}, {"date": "2020-05-21", "close": 22.0, "volume": 561149.0}, {"date": "2020-05-22", "close": 21.67, "volume": 769824.0}, {"date": "2020-05-26", "close": 23.52, "volume": 1227787.0}, {"date": "2020-05-27", "close": 25.62, "volume": 1056820.0}, {"date": "2020-05-28", "close": 24.87, "volume": 1122111.0}, {"date": "2020-05-29", "close": 23.33, "volume": 1333344.0}, {"date": "2020-06-01", "close": 24.68, "volume": 923002.0}, {"date": "2020-06-02", "close": 25.67, "volume": 1539226.0}, {"date": "2020-06-03", "close": 27.4, "volume": 1516685.0}, {"date": "2020-06-04", "close": 27.87, "volume": 1088853.0}, {"date": "2020-06-05", "close": 30.1, "volume": 1780983.0}, {"date": "2020-06-08", "close": 31.55, "volume": 1509496.0}, {"date": "2020-06-09", "close": 29.7, "volume": 791958.0}, {"date": "2020-06-10", "close": 27.67, "volume": 997218.0}, {"date": "2020-06-11", "close": 24.52, "volume": 927038.0}, {"date": "2020-06-12", "close": 26.51, "volume": 899074.0}, {"date": "2020-06-15", "close": 26.93, "volume": 1002122.0}, {"date": "2020-06-16", "close": 27.15, "volume": 987887.0}, {"date": "2020-06-17", "close": 26.34, "volume": 1204258.0}, {"date": "2020-06-18", "close": 26.05, "volume": 592764.0}, {"date": "2020-06-19", "close": 25.96, "volume": 850663.0}, {"date": "2020-06-22", "close": 25.94, "volume": 498408.0}, {"date": "2020-06-23", "close": 26.23, "volume": 783136.0}, {"date": "2020-06-24", "close": 24.97, "volume": 669397.0}, {"date": "2020-06-25", "close": 25.48, "volume": 599995.0}, {"date": "2020-06-26", "close": 23.69, "volume": 1074458.0}, {"date": "2020-06-29", "close": 24.18, "volume": 705423.0}, {"date": "2020-06-30", "close": 24.54, "volume": 681599.0}, {"date": "2020-07-01", "close": 23.74, "volume": 1357073.0}, {"date": "2020-07-02", "close": 24.13, "volume": 554536.0}, {"date": "2020-07-06", "close": 25.1, "volume": 906896.0}, {"date": "2020-07-07", "close": 23.56, "volume": 849618.0}, {"date": "2020-07-08", "close": 23.96, "volume": 659001.0}, {"date": "2020-07-09", "close": 22.62, "volume": 1143354.0}, {"date": "2020-07-10", "close": 23.51, "volume": 692508.0}, {"date": "2020-07-13", "close": 23.47, "volume": 824809.0}, {"date": "2020-07-14", "close": 23.75, "volume": 861572.0}, {"date": "2020-07-15", "close": 24.91, "volume": 693243.0}, {"date": "2020-07-16", "close": 24.92, "volume": 830712.0}, {"date": "2020-07-17", "close": 24.01, "volume": 651507.0}, {"date": "2020-07-20", "close": 23.76, "volume": 576331.0}, {"date": "2020-07-21", "close": 25.42, "volume": 1113135.0}, {"date": "2020-07-22", "close": 25.73, "volume": 533565.0}, {"date": "2020-07-23", "close": 25.33, "volume": 924283.0}, {"date": "2020-07-24", "close": 25.2, "volume": 654401.0}, {"date": "2020-07-27", "close": 25.46, "volume": 715073.0}, {"date": "2020-07-28", "close": 28.45, "volume": 3264918.0}, {"date": "2020-07-29", "close": 28.98, "volume": 1018629.0}, {"date": "2020-07-30", "close": 28.9, "volume": 850870.0}, {"date": "2020-07-31", "close": 28.7, "volume": 1169880.0}, {"date": "2020-08-03", "close": 28.91, "volume": 1169718.0}, {"date": "2020-08-04", "close": 29.62, "volume": 1189693.0}, {"date": "2020-08-05", "close": 31.97, "volume": 2053277.0}, {"date": "2020-08-06", "close": 32.05, "volume": 2131810.0}, {"date": "2020-08-07", "close": 29.42, "volume": 1236973.0}, {"date": "2020-08-10", "close": 30.19, "volume": 848604.0}, {"date": "2020-08-11", "close": 30.72, "volume": 1115331.0}, {"date": "2020-08-12", "close": 29.71, "volume": 920757.0}, {"date": "2020-08-13", "close": 29.63, "volume": 677253.0}, {"date": "2020-08-14", "close": 29.99, "volume": 534354.0}, {"date": "2020-08-17", "close": 29.64, "volume": 587652.0}, {"date": "2020-08-18", "close": 29.0, "volume": 721526.0}, {"date": "2020-08-19", "close": 29.33, "volume": 459509.0}, {"date": "2020-08-20", "close": 28.76, "volume": 1630482.0}, {"date": "2020-08-21", "close": 28.89, "volume": 438375.0}, {"date": "2020-08-24", "close": 29.6, "volume": 1067033.0}, {"date": "2020-08-25", "close": 29.51, "volume": 767085.0}, {"date": "2020-08-26", "close": 28.97, "volume": 404193.0}, {"date": "2020-08-27", "close": 29.75, "volume": 583686.0}, {"date": "2020-08-28", "close": 30.0, "volume": 305338.0}, {"date": "2020-08-31", "close": 29.08, "volume": 577958.0}, {"date": "2020-09-01", "close": 29.14, "volume": 532714.0}, {"date": "2020-09-02", "close": 29.83, "volume": 434171.0}, {"date": "2020-09-03", "close": 29.92, "volume": 720352.0}, {"date": "2020-09-04", "close": 31.15, "volume": 888325.0}, {"date": "2020-09-08", "close": 30.01, "volume": 768880.0}, {"date": "2020-09-09", "close": 30.08, "volume": 668644.0}, {"date": "2020-09-10", "close": 29.52, "volume": 632176.0}, {"date": "2020-09-11", "close": 30.78, "volume": 881704.0}, {"date": "2020-09-14", "close": 31.63, "volume": 783106.0}, {"date": "2020-09-15", "close": 32.19, "volume": 1247800.0}, {"date": "2020-09-16", "close": 32.41, "volume": 669856.0}, {"date": "2020-09-17", "close": 32.57, "volume": 619417.0}, {"date": "2020-09-18", "close": 31.97, "volume": 1136891.0}, {"date": "2020-09-21", "close": 30.76, "volume": 611752.0}, {"date": "2020-09-22", "close": 30.82, "volume": 525527.0}, {"date": "2020-09-23", "close": 29.59, "volume": 407379.0}, {"date": "2020-09-24", "close": 29.23, "volume": 784498.0}, {"date": "2020-09-25", "close": 29.56, "volume": 533614.0}, {"date": "2020-09-28", "close": 30.49, "volume": 348024.0}, {"date": "2020-09-29", "close": 30.47, "volume": 322845.0}, {"date": "2020-09-30", "close": 31.25, "volume": 653720.0}, {"date": "2020-10-01", "close": 32.19, "volume": 775464.0}, {"date": "2020-10-02", "close": 33.34, "volume": 505393.0}, {"date": "2020-10-05", "close": 34.39, "volume": 1017415.0}, {"date": "2020-10-06", "close": 34.35, "volume": 1394139.0}, {"date": "2020-10-07", "close": 35.46, "volume": 795985.0}, {"date": "2020-10-08", "close": 36.14, "volume": 437553.0}, {"date": "2020-10-09", "close": 36.41, "volume": 591317.0}, {"date": "2020-10-12", "close": 36.3, "volume": 541200.0}, {"date": "2020-10-13", "close": 36.16, "volume": 402718.0}, {"date": "2020-10-14", "close": 36.03, "volume": 250949.0}, {"date": "2020-10-15", "close": 35.77, "volume": 759425.0}, {"date": "2020-10-16", "close": 35.74, "volume": 616023.0}, {"date": "2020-10-19", "close": 35.66, "volume": 491036.0}, {"date": "2020-10-20", "close": 36.82, "volume": 1029915.0}, {"date": "2020-10-21", "close": 35.29, "volume": 706050.0}, {"date": "2020-10-22", "close": 36.5, "volume": 515805.0}, {"date": "2020-10-23", "close": 37.76, "volume": 869307.0}, {"date": "2020-10-26", "close": 37.53, "volume": 1226084.0}, {"date": "2020-10-27", "close": 36.78, "volume": 1574349.0}, {"date": "2020-10-28", "close": 35.05, "volume": 1126331.0}, {"date": "2020-10-29", "close": 35.48, "volume": 884622.0}, {"date": "2020-10-30", "close": 34.89, "volume": 1100193.0}, {"date": "2020-11-02", "close": 36.48, "volume": 576607.0}, {"date": "2020-11-03", "close": 37.54, "volume": 616724.0}, {"date": "2020-11-04", "close": 37.44, "volume": 586220.0}, {"date": "2020-11-05", "close": 37.58, "volume": 614125.0}, {"date": "2020-11-06", "close": 36.61, "volume": 435691.0}, {"date": "2020-11-09", "close": 38.21, "volume": 979431.0}, {"date": "2020-11-10", "close": 39.65, "volume": 732905.0}, {"date": "2020-11-11", "close": 39.27, "volume": 469081.0}, {"date": "2020-11-12", "close": 38.2, "volume": 573753.0}, {"date": "2020-11-13", "close": 39.36, "volume": 432533.0}, {"date": "2020-11-16", "close": 39.93, "volume": 717955.0}, {"date": "2020-11-17", "close": 39.95, "volume": 579698.0}, {"date": "2020-11-18", "close": 39.43, "volume": 703026.0}, {"date": "2020-11-19", "close": 39.3, "volume": 739172.0}, {"date": "2020-11-20", "close": 37.55, "volume": 797811.0}, {"date": "2020-11-23", "close": 38.73, "volume": 777757.0}, {"date": "2020-11-24", "close": 40.76, "volume": 893455.0}, {"date": "2020-11-25", "close": 41.24, "volume": 802399.0}, {"date": "2020-11-27", "close": 40.4, "volume": 210808.0}, {"date": "2020-11-30", "close": 38.99, "volume": 788979.0}, {"date": "2020-12-01", "close": 39.69, "volume": 621468.0}, {"date": "2020-12-02", "close": 40.36, "volume": 498871.0}, {"date": "2020-12-03", "close": 39.87, "volume": 513610.0}, {"date": "2020-12-04", "close": 40.33, "volume": 589407.0}, {"date": "2020-12-07", "close": 40.74, "volume": 397416.0}, {"date": "2020-12-08", "close": 39.64, "volume": 558519.0}, {"date": "2020-12-09", "close": 40.73, "volume": 515394.0}, {"date": "2020-12-10", "close": 43.7, "volume": 937867.0}, {"date": "2020-12-11", "close": 43.32, "volume": 492201.0}, {"date": "2020-12-14", "close": 42.98, "volume": 708793.0}, {"date": "2020-12-15", "close": 44.66, "volume": 674398.0}, {"date": "2020-12-16", "close": 45.19, "volume": 727918.0}, {"date": "2020-12-17", "close": 45.35, "volume": 689383.0}, {"date": "2020-12-18", "close": 45.28, "volume": 1988622.0}, {"date": "2020-12-21", "close": 46.0, "volume": 1054666.0}, {"date": "2020-12-22", "close": 46.16, "volume": 489365.0}, {"date": "2020-12-23", "close": 47.19, "volume": 488432.0}, {"date": "2020-12-24", "close": 46.72, "volume": 166423.0}, {"date": "2020-12-28", "close": 46.42, "volume": 265793.0}, {"date": "2020-12-29", "close": 46.43, "volume": 400881.0}, {"date": "2020-12-30", "close": 47.66, "volume": 510919.0}, {"date": "2020-12-31", "close": 48.16, "volume": 374877.0}, {"date": "2021-01-04", "close": 47.0, "volume": 551403.0}, {"date": "2021-01-05", "close": 48.51, "volume": 593760.0}, {"date": "2021-01-06", "close": 49.82, "volume": 771861.0}, {"date": "2021-01-07", "close": 49.99, "volume": 465012.0}, {"date": "2021-01-08", "close": 48.99, "volume": 503727.0}, {"date": "2021-01-11", "close": 49.76, "volume": 472969.0}, {"date": "2021-01-12", "close": 51.5, "volume": 525001.0}, {"date": "2021-01-13", "close": 51.65, "volume": 562954.0}, {"date": "2021-01-14", "close": 53.88, "volume": 595280.0}, {"date": "2021-01-15", "close": 54.12, "volume": 545940.0}, {"date": "2021-01-19", "close": 53.84, "volume": 719071.0}, {"date": "2021-01-20", "close": 53.52, "volume": 800534.0}, {"date": "2021-01-21", "close": 51.19, "volume": 638611.0}, {"date": "2021-01-22", "close": 50.26, "volume": 769926.0}, {"date": "2021-01-25", "close": 49.69, "volume": 1124326.0}, {"date": "2021-01-26", "close": 48.01, "volume": 738156.0}, {"date": "2021-01-27", "close": 44.55, "volume": 1398116.0}, {"date": "2021-01-28", "close": 48.28, "volume": 1174097.0}, {"date": "2021-01-29", "close": 46.56, "volume": 434139.0}, {"date": "2021-02-01", "close": 47.71, "volume": 1918798.0}, {"date": "2021-02-02", "close": 50.75, "volume": 1557983.0}, {"date": "2021-02-03", "close": 51.33, "volume": 1590746.0}, {"date": "2021-02-04", "close": 53.73, "volume": 1517776.0}, {"date": "2021-02-05", "close": 55.15, "volume": 655770.0}, {"date": "2021-02-08", "close": 55.82, "volume": 810074.0}, {"date": "2021-02-09", "close": 55.75, "volume": 2707556.0}, {"date": "2021-02-10", "close": 53.72, "volume": 1636450.0}, {"date": "2021-02-11", "close": 52.5, "volume": 5519332.0}, {"date": "2021-02-12", "close": 52.75, "volume": 3775850.0}, {"date": "2021-02-16", "close": 53.79, "volume": 3483193.0}, {"date": "2021-02-17", "close": 48.16, "volume": 1847768.0}, {"date": "2021-02-18", "close": 48.98, "volume": 1711988.0}, {"date": "2021-02-19", "close": 48.7, "volume": 2514553.0}, {"date": "2021-02-22", "close": 49.39, "volume": 1018178.0}, {"date": "2021-02-23", "close": 48.9, "volume": 1523214.0}, {"date": "2021-02-24", "close": 50.59, "volume": 1984123.0}, {"date": "2021-02-25", "close": 47.19, "volume": 1409741.0}, {"date": "2021-02-26", "close": 46.91, "volume": 2420874.0}, {"date": "2021-03-01", "close": 48.22, "volume": 2126192.0}, {"date": "2021-03-02", "close": 49.2, "volume": 1260535.0}, {"date": "2021-03-03", "close": 50.89, "volume": 1671702.0}, {"date": "2021-03-04", "close": 51.59, "volume": 2465723.0}, {"date": "2021-03-05", "close": 52.7, "volume": 1879530.0}, {"date": "2021-03-08", "close": 53.34, "volume": 1417305.0}, {"date": "2021-03-09", "close": 53.03, "volume": 1045478.0}, {"date": "2021-03-10", "close": 54.07, "volume": 865700.0}, {"date": "2021-03-11", "close": 56.14, "volume": 1190168.0}, {"date": "2021-03-12", "close": 56.71, "volume": 626245.0}, {"date": "2021-03-15", "close": 56.98, "volume": 647078.0}, {"date": "2021-03-16", "close": 54.88, "volume": 794512.0}, {"date": "2021-03-17", "close": 55.44, "volume": 754199.0}, {"date": "2021-03-18", "close": 54.34, "volume": 1442243.0}, {"date": "2021-03-19", "close": 53.34, "volume": 1353943.0}, {"date": "2021-03-22", "close": 53.17, "volume": 791803.0}, {"date": "2021-03-23", "close": 51.26, "volume": 1002078.0}, {"date": "2021-03-24", "close": 51.19, "volume": 776832.0}, {"date": "2021-03-25", "close": 53.38, "volume": 1059266.0}, {"date": "2021-03-26", "close": 54.86, "volume": 893412.0}, {"date": "2021-03-29", "close": 53.74, "volume": 1316814.0}, {"date": "2021-03-30", "close": 54.14, "volume": 949718.0}, {"date": "2021-03-31", "close": 53.72, "volume": 486778.0}, {"date": "2021-04-01", "close": 54.99, "volume": 971024.0}, {"date": "2021-04-05", "close": 55.14, "volume": 748422.0}, {"date": "2021-04-06", "close": 54.53, "volume": 646443.0}, {"date": "2021-04-07", "close": 54.49, "volume": 581603.0}, {"date": "2021-04-08", "close": 54.31, "volume": 647781.0}, {"date": "2021-04-09", "close": 54.84, "volume": 670528.0}, {"date": "2021-04-12", "close": 55.98, "volume": 862615.0}, {"date": "2021-04-13", "close": 55.09, "volume": 773979.0}, {"date": "2021-04-14", "close": 55.55, "volume": 466408.0}, {"date": "2021-04-15", "close": 55.21, "volume": 507958.0}, {"date": "2021-04-16", "close": 55.97, "volume": 412603.0}, {"date": "2021-04-19", "close": 53.48, "volume": 774041.0}, {"date": "2021-04-20", "close": 53.25, "volume": 828943.0}, {"date": "2021-04-21", "close": 53.79, "volume": 623753.0}, {"date": "2021-04-22", "close": 52.92, "volume": 761369.0}, {"date": "2021-04-23", "close": 54.58, "volume": 754440.0}, {"date": "2021-04-26", "close": 55.3, "volume": 991675.0}, {"date": "2021-04-27", "close": 55.95, "volume": 1650634.0}, {"date": "2021-04-28", "close": 57.08, "volume": 1407243.0}, {"date": "2021-04-29", "close": 54.1, "volume": 3979007.0}, {"date": "2021-04-30", "close": 56.87, "volume": 6455819.0}, {"date": "2021-05-03", "close": 56.17, "volume": 2796409.0}, {"date": "2021-05-04", "close": 56.29, "volume": 1817192.0}, {"date": "2021-05-05", "close": 55.53, "volume": 964201.0}, {"date": "2021-05-06", "close": 56.0, "volume": 1240155.0}, {"date": "2021-05-07", "close": 56.97, "volume": 732352.0}, {"date": "2021-05-10", "close": 55.85, "volume": 788635.0}, {"date": "2021-05-11", "close": 54.56, "volume": 953795.0}, {"date": "2021-05-12", "close": 52.77, "volume": 1148020.0}, {"date": "2021-05-13", "close": 53.11, "volume": 1013545.0}, {"date": "2021-05-14", "close": 54.56, "volume": 768814.0}, {"date": "2021-05-17", "close": 54.64, "volume": 2248406.0}, {"date": "2021-05-18", "close": 53.94, "volume": 612344.0}, {"date": "2021-05-19", "close": 54.25, "volume": 1012218.0}, {"date": "2021-05-20", "close": 54.09, "volume": 1366614.0}, {"date": "2021-05-21", "close": 54.49, "volume": 957588.0}, {"date": "2021-05-24", "close": 55.16, "volume": 741278.0}, {"date": "2021-05-25", "close": 54.93, "volume": 993096.0}, {"date": "2021-05-26", "close": 55.79, "volume": 599648.0}, {"date": "2021-05-27", "close": 57.55, "volume": 993949.0}, {"date": "2021-05-28", "close": 57.84, "volume": 1200872.0}, {"date": "2021-06-01", "close": 59.74, "volume": 1335548.0}, {"date": "2021-06-02", "close": 59.01, "volume": 1922044.0}, {"date": "2021-06-03", "close": 59.32, "volume": 695063.0}, {"date": "2021-06-04", "close": 59.19, "volume": 726964.0}, {"date": "2021-06-07", "close": 59.41, "volume": 836712.0}, {"date": "2021-06-08", "close": 59.94, "volume": 1358976.0}, {"date": "2021-06-09", "close": 59.89, "volume": 1473856.0}, {"date": "2021-06-10", "close": 58.89, "volume": 965520.0}, {"date": "2021-06-11", "close": 59.3, "volume": 395176.0}, {"date": "2021-06-14", "close": 59.25, "volume": 813982.0}, {"date": "2021-06-15", "close": 60.08, "volume": 920932.0}, {"date": "2021-06-16", "close": 60.19, "volume": 1214415.0}, {"date": "2021-06-17", "close": 58.45, "volume": 1202279.0}, {"date": "2021-06-18", "close": 56.7, "volume": 1327305.0}, {"date": "2021-06-21", "close": 59.02, "volume": 891905.0}, {"date": "2021-06-22", "close": 59.12, "volume": 1412896.0}, {"date": "2021-06-23", "close": 59.68, "volume": 571901.0}, {"date": "2021-06-24", "close": 60.55, "volume": 549546.0}, {"date": "2021-06-25", "close": 61.44, "volume": 1578884.0}, {"date": "2021-06-28", "close": 59.81, "volume": 926738.0}, {"date": "2021-06-29", "close": 59.7, "volume": 868632.0}, {"date": "2021-06-30", "close": 59.91, "volume": 1012942.0}, {"date": "2021-07-01", "close": 60.45, "volume": 715082.0}, {"date": "2021-07-02", "close": 60.48, "volume": 371820.0}, {"date": "2021-07-06", "close": 59.44, "volume": 782568.0}, {"date": "2021-07-07", "close": 59.53, "volume": 465096.0}, {"date": "2021-07-08", "close": 58.74, "volume": 692390.0}, {"date": "2021-07-09", "close": 60.85, "volume": 618386.0}, {"date": "2021-07-12", "close": 61.74, "volume": 866249.0}, {"date": "2021-07-13", "close": 60.34, "volume": 716632.0}, {"date": "2021-07-14", "close": 59.78, "volume": 687322.0}, {"date": "2021-07-15", "close": 60.04, "volume": 469890.0}, {"date": "2021-07-16", "close": 59.34, "volume": 466326.0}, {"date": "2021-07-19", "close": 57.55, "volume": 930687.0}, {"date": "2021-07-20", "close": 59.55, "volume": 1274804.0}, {"date": "2021-07-21", "close": 61.01, "volume": 1009930.0}, {"date": "2021-07-22", "close": 59.58, "volume": 2243676.0}, {"date": "2021-07-23", "close": 61.51, "volume": 1737429.0}, {"date": "2021-07-26", "close": 60.21, "volume": 2067926.0}, {"date": "2021-07-27", "close": 60.88, "volume": 1033159.0}, {"date": "2021-07-28", "close": 60.73, "volume": 952064.0}, {"date": "2021-07-29", "close": 61.43, "volume": 1114242.0}, {"date": "2021-07-30", "close": 61.0, "volume": 5346153.0}, {"date": "2021-08-02", "close": 60.7, "volume": 2234576.0}, {"date": "2021-08-03", "close": 60.87, "volume": 1832045.0}, {"date": "2021-08-04", "close": 61.18, "volume": 2735888.0}, {"date": "2021-08-05", "close": 58.35, "volume": 1369891.0}, {"date": "2021-08-06", "close": 58.68, "volume": 858015.0}, {"date": "2021-08-09", "close": 58.31, "volume": 2086826.0}, {"date": "2021-08-10", "close": 59.65, "volume": 1306954.0}, {"date": "2021-08-11", "close": 59.7, "volume": 1503438.0}, {"date": "2021-08-12", "close": 57.99, "volume": 3533060.0}, {"date": "2021-08-13", "close": 57.73, "volume": 2006092.0}, {"date": "2021-08-16", "close": 57.77, "volume": 1362018.0}, {"date": "2021-08-17", "close": 56.98, "volume": 1607051.0}, {"date": "2021-08-18", "close": 56.42, "volume": 1323533.0}, {"date": "2021-08-19", "close": 55.07, "volume": 1546278.0}, {"date": "2021-08-20", "close": 55.48, "volume": 1820722.0}, {"date": "2021-08-23", "close": 55.88, "volume": 948138.0}, {"date": "2021-08-24", "close": 56.72, "volume": 1095974.0}, {"date": "2021-08-25", "close": 57.2, "volume": 1153492.0}, {"date": "2021-08-26", "close": 57.13, "volume": 1595887.0}, {"date": "2021-08-27", "close": 59.18, "volume": 1680565.0}, {"date": "2021-08-30", "close": 57.5, "volume": 863464.0}, {"date": "2021-08-31", "close": 57.83, "volume": 1214358.0}, {"date": "2021-09-01", "close": 56.85, "volume": 2202403.0}, {"date": "2021-09-02", "close": 57.72, "volume": 1141665.0}, {"date": "2021-09-03", "close": 56.85, "volume": 665356.0}, {"date": "2021-09-07", "close": 56.3, "volume": 931365.0}, {"date": "2021-09-08", "close": 56.22, "volume": 1213642.0}, {"date": "2021-09-09", "close": 56.73, "volume": 858905.0}, {"date": "2021-09-10", "close": 55.82, "volume": 695489.0}, {"date": "2021-09-13", "close": 56.5, "volume": 1020172.0}, {"date": "2021-09-14", "close": 55.13, "volume": 937842.0}, {"date": "2021-09-15", "close": 56.19, "volume": 847436.0}, {"date": "2021-09-16", "close": 55.52, "volume": 663420.0}, {"date": "2021-09-17", "close": 55.53, "volume": 1489743.0}, {"date": "2021-09-20", "close": 54.64, "volume": 1282308.0}, {"date": "2021-09-21", "close": 54.79, "volume": 500051.0}, {"date": "2021-09-22", "close": 55.72, "volume": 631136.0}, {"date": "2021-09-23", "close": 57.09, "volume": 701566.0}, {"date": "2021-09-24", "close": 57.15, "volume": 643928.0}, {"date": "2021-09-27", "close": 58.21, "volume": 731842.0}, {"date": "2021-09-28", "close": 57.03, "volume": 714915.0}, {"date": "2021-09-29", "close": 55.72, "volume": 904990.0}, {"date": "2021-09-30", "close": 55.33, "volume": 1141716.0}, {"date": "2021-10-01", "close": 57.04, "volume": 772985.0}, {"date": "2021-10-04", "close": 57.21, "volume": 1040844.0}, {"date": "2021-10-05", "close": 57.2, "volume": 1030798.0}, {"date": "2021-10-06", "close": 57.0, "volume": 751010.0}, {"date": "2021-10-07", "close": 57.1, "volume": 899850.0}, {"date": "2021-10-08", "close": 56.77, "volume": 1054390.0}, {"date": "2021-10-11", "close": 56.68, "volume": 1060555.0}, {"date": "2021-10-12", "close": 57.22, "volume": 1074960.0}, {"date": "2021-10-13", "close": 57.05, "volume": 1344260.0}, {"date": "2021-10-14", "close": 58.09, "volume": 948212.0}, {"date": "2021-10-15", "close": 59.07, "volume": 971552.0}, {"date": "2021-10-18", "close": 59.17, "volume": 1762749.0}, {"date": "2021-10-19", "close": 59.23, "volume": 1044268.0}, {"date": "2021-10-20", "close": 60.29, "volume": 1726622.0}, {"date": "2021-10-21", "close": 55.35, "volume": 4347120.0}, {"date": "2021-10-22", "close": 53.67, "volume": 2762997.0}, {"date": "2021-10-25", "close": 54.13, "volume": 1337265.0}, {"date": "2021-10-26", "close": 55.47, "volume": 6761964.0}, {"date": "2021-10-27", "close": 52.5, "volume": 3975160.0}, {"date": "2021-10-28", "close": 52.7, "volume": 3064869.0}, {"date": "2021-10-29", "close": 52.81, "volume": 2016229.0}, {"date": "2021-11-01", "close": 53.25, "volume": 2373515.0}, {"date": "2021-11-02", "close": 52.5, "volume": 1416086.0}, {"date": "2021-11-03", "close": 53.58, "volume": 1133997.0}, {"date": "2021-11-04", "close": 52.72, "volume": 758585.0}, {"date": "2021-11-05", "close": 53.25, "volume": 1211140.0}, {"date": "2021-11-08", "close": 53.5, "volume": 1050707.0}, {"date": "2021-11-09", "close": 53.5, "volume": 944357.0}, {"date": "2021-11-10", "close": 53.96, "volume": 887238.0}, {"date": "2021-11-11", "close": 54.35, "volume": 690899.0}, {"date": "2021-11-12", "close": 53.7, "volume": 1102555.0}, {"date": "2021-11-15", "close": 52.76, "volume": 1391823.0}, {"date": "2021-11-16", "close": 51.23, "volume": 1825203.0}, {"date": "2021-11-17", "close": 51.02, "volume": 1577685.0}, {"date": "2021-11-18", "close": 50.43, "volume": 1645411.0}, {"date": "2021-11-19", "close": 49.36, "volume": 2084022.0}, {"date": "2021-11-22", "close": 49.75, "volume": 1229876.0}, {"date": "2021-11-23", "close": 51.06, "volume": 1432250.0}, {"date": "2021-11-24", "close": 51.11, "volume": 925611.0}, {"date": "2021-11-26", "close": 50.06, "volume": 945768.0}, {"date": "2021-11-29", "close": 50.58, "volume": 1992491.0}, {"date": "2021-11-30", "close": 49.79, "volume": 2826626.0}, {"date": "2021-12-01", "close": 50.86, "volume": 4185071.0}, {"date": "2021-12-02", "close": 51.7, "volume": 1853143.0}, {"date": "2021-12-03", "close": 50.8, "volume": 1447991.0}, {"date": "2021-12-06", "close": 51.31, "volume": 1585059.0}, {"date": "2021-12-07", "close": 51.53, "volume": 1335858.0}, {"date": "2021-12-08", "close": 51.43, "volume": 1051223.0}, {"date": "2021-12-09", "close": 50.63, "volume": 993734.0}, {"date": "2021-12-10", "close": 50.85, "volume": 784312.0}, {"date": "2021-12-13", "close": 49.75, "volume": 953886.0}, {"date": "2021-12-14", "close": 50.29, "volume": 1840093.0}, {"date": "2021-12-15", "close": 50.9, "volume": 1275696.0}, {"date": "2021-12-16", "close": 50.07, "volume": 1324118.0}, {"date": "2021-12-17", "close": 49.56, "volume": 2080329.0}, {"date": "2021-12-20", "close": 47.89, "volume": 1879932.0}, {"date": "2021-12-21", "close": 49.59, "volume": 1169502.0}, {"date": "2021-12-22", "close": 50.25, "volume": 1113254.0}, {"date": "2021-12-23", "close": 50.17, "volume": 703503.0}, {"date": "2021-12-27", "close": 50.2, "volume": 1380804.0}, {"date": "2021-12-28", "close": 50.33, "volume": 790715.0}, {"date": "2021-12-29", "close": 50.27, "volume": 571988.0}, {"date": "2021-12-30", "close": 50.25, "volume": 488910.0}, {"date": "2021-12-31", "close": 50.04, "volume": 519581.0}, {"date": "2022-01-03", "close": 50.52, "volume": 764639.0}, {"date": "2022-01-04", "close": 52.27, "volume": 1298776.0}, {"date": "2022-01-05", "close": 51.47, "volume": 1574392.0}, {"date": "2022-01-06", "close": 52.48, "volume": 825917.0}, {"date": "2022-01-07", "close": 53.13, "volume": 1528173.0}, {"date": "2022-01-10", "close": 53.99, "volume": 1707792.0}, {"date": "2022-01-11", "close": 54.64, "volume": 1248344.0}, {"date": "2022-01-12", "close": 54.49, "volume": 1203376.0}, {"date": "2022-01-13", "close": 54.65, "volume": 879294.0}, {"date": "2022-01-14", "close": 54.74, "volume": 1545252.0}, {"date": "2022-01-18", "close": 53.78, "volume": 1363786.0}, {"date": "2022-01-19", "close": 51.58, "volume": 1227110.0}, {"date": "2022-01-20", "close": 51.6, "volume": 844022.0}, {"date": "2022-01-21", "close": 50.92, "volume": 1526280.0}, {"date": "2022-01-24", "close": 50.86, "volume": 1878450.0}, {"date": "2022-01-25", "close": 52.41, "volume": 1535556.0}, {"date": "2022-01-26", "close": 51.93, "volume": 1167244.0}, {"date": "2022-01-27", "close": 50.34, "volume": 1275992.0}, {"date": "2022-01-28", "close": 50.63, "volume": 1537824.0}, {"date": "2022-01-31", "close": 51.66, "volume": 981472.0}, {"date": "2022-02-01", "close": 52.15, "volume": 1300531.0}, {"date": "2022-02-02", "close": 52.02, "volume": 1604951.0}, {"date": "2022-02-03", "close": 51.65, "volume": 2216109.0}, {"date": "2022-02-04", "close": 52.72, "volume": 1174399.0}, {"date": "2022-02-07", "close": 53.59, "volume": 1780851.0}, {"date": "2022-02-08", "close": 54.49, "volume": 1002285.0}, {"date": "2022-02-09", "close": 54.18, "volume": 1341761.0}, {"date": "2022-02-10", "close": 53.56, "volume": 1383575.0}, {"date": "2022-02-11", "close": 52.25, "volume": 1270750.0}, {"date": "2022-02-14", "close": 52.05, "volume": 1118700.0}, {"date": "2022-02-15", "close": 53.4, "volume": 856484.0}, {"date": "2022-02-16", "close": 53.47, "volume": 673384.0}, {"date": "2022-02-17", "close": 52.0, "volume": 810983.0}, {"date": "2022-02-18", "close": 52.53, "volume": 1689569.0}, {"date": "2022-02-22", "close": 51.29, "volume": 852879.0}, {"date": "2022-02-23", "close": 50.21, "volume": 721259.0}, {"date": "2022-02-24", "close": 49.25, "volume": 1835695.0}, {"date": "2022-02-25", "close": 51.3, "volume": 1704812.0}, {"date": "2022-02-28", "close": 50.98, "volume": 985488.0}, {"date": "2022-03-01", "close": 47.54, "volume": 1648720.0}, {"date": "2022-03-02", "close": 48.33, "volume": 1590870.0}, {"date": "2022-03-03", "close": 47.26, "volume": 1487070.0}, {"date": "2022-03-04", "close": 46.25, "volume": 1315683.0}, {"date": "2022-03-07", "close": 43.5, "volume": 2158676.0}, {"date": "2022-03-08", "close": 42.33, "volume": 2582599.0}, {"date": "2022-03-09", "close": 43.7, "volume": 1288303.0}, {"date": "2022-03-10", "close": 43.41, "volume": 1402722.0}, {"date": "2022-03-11", "close": 42.94, "volume": 1197047.0}, {"date": "2022-03-14", "close": 42.97, "volume": 1098915.0}, {"date": "2022-03-15", "close": 43.21, "volume": 1256244.0}, {"date": "2022-03-16", "close": 44.62, "volume": 1703355.0}, {"date": "2022-03-17", "close": 45.1, "volume": 1010300.0}, {"date": "2022-03-18", "close": 46.55, "volume": 2388243.0}, {"date": "2022-03-21", "close": 45.79, "volume": 1209143.0}, {"date": "2022-03-22", "close": 46.62, "volume": 982390.0}, {"date": "2022-03-23", "close": 45.53, "volume": 896689.0}, {"date": "2022-03-24", "close": 46.66, "volume": 1235430.0}, {"date": "2022-03-25", "close": 47.03, "volume": 1545058.0}, {"date": "2022-03-28", "close": 46.76, "volume": 914792.0}, {"date": "2022-03-29", "close": 47.89, "volume": 1370590.0}, {"date": "2022-03-30", "close": 47.57, "volume": 1762246.0}, {"date": "2022-03-31", "close": 47.41, "volume": 1462604.0}, {"date": "2022-04-01", "close": 48.01, "volume": 1300187.0}, {"date": "2022-04-04", "close": 48.23, "volume": 1350447.0}, {"date": "2022-04-05", "close": 47.03, "volume": 1282029.0}, {"date": "2022-04-06", "close": 46.76, "volume": 1353462.0}, {"date": "2022-04-07", "close": 45.47, "volume": 1492371.0}, {"date": "2022-04-08", "close": 46.4, "volume": 1296590.0}, {"date": "2022-04-11", "close": 46.17, "volume": 1065705.0}, {"date": "2022-04-12", "close": 46.13, "volume": 847540.0}, {"date": "2022-04-13", "close": 46.36, "volume": 723465.0}, {"date": "2022-04-14", "close": 46.1, "volume": 739580.0}, {"date": "2022-04-18", "close": 47.2, "volume": 1257739.0}, {"date": "2022-04-19", "close": 49.87, "volume": 1548848.0}, {"date": "2022-04-20", "close": 49.89, "volume": 951145.0}, {"date": "2022-04-21", "close": 48.89, "volume": 1029346.0}, {"date": "2022-04-22", "close": 47.04, "volume": 949242.0}, {"date": "2022-04-25", "close": 47.32, "volume": 1481163.0}, {"date": "2022-04-26", "close": 45.66, "volume": 996402.0}, {"date": "2022-04-27", "close": 44.72, "volume": 997138.0}, {"date": "2022-04-28", "close": 46.59, "volume": 1426854.0}, {"date": "2022-04-29", "close": 45.93, "volume": 1655527.0}, {"date": "2022-05-02", "close": 46.81, "volume": 1331016.0}, {"date": "2022-05-03", "close": 47.74, "volume": 1236262.0}, {"date": "2022-05-04", "close": 49.54, "volume": 1585494.0}, {"date": "2022-05-05", "close": 47.52, "volume": 1182522.0}, {"date": "2022-05-06", "close": 44.78, "volume": 1232848.0}, {"date": "2022-05-09", "close": 43.48, "volume": 1784096.0}, {"date": "2022-05-10", "close": 40.25, "volume": 3168849.0}, {"date": "2022-05-11", "close": 40.52, "volume": 2151410.0}, {"date": "2022-05-12", "close": 40.74, "volume": 2373921.0}, {"date": "2022-05-13", "close": 42.33, "volume": 1465083.0}, {"date": "2022-05-16", "close": 42.14, "volume": 882183.0}, {"date": "2022-05-17", "close": 44.34, "volume": 1053508.0}, {"date": "2022-05-18", "close": 42.24, "volume": 1492185.0}, {"date": "2022-05-19", "close": 41.13, "volume": 1502450.0}, {"date": "2022-05-20", "close": 40.97, "volume": 1390306.0}, {"date": "2022-05-23", "close": 42.07, "volume": 1033124.0}, {"date": "2022-05-24", "close": 41.15, "volume": 1174381.0}, {"date": "2022-05-25", "close": 41.77, "volume": 909463.0}, {"date": "2022-05-26", "close": 42.87, "volume": 1555813.0}, {"date": "2022-05-27", "close": 44.24, "volume": 787248.0}, {"date": "2022-05-31", "close": 44.06, "volume": 1975758.0}, {"date": "2022-06-01", "close": 43.01, "volume": 1348246.0}, {"date": "2022-06-02", "close": 44.01, "volume": 839442.0}, {"date": "2022-06-03", "close": 43.13, "volume": 701726.0}, {"date": "2022-06-06", "close": 43.25, "volume": 931389.0}, {"date": "2022-06-07", "close": 44.06, "volume": 1007721.0}, {"date": "2022-06-08", "close": 42.91, "volume": 668399.0}, {"date": "2022-06-09", "close": 41.82, "volume": 1141957.0}, {"date": "2022-06-10", "close": 39.85, "volume": 1569492.0}, {"date": "2022-06-13", "close": 37.45, "volume": 2141663.0}, {"date": "2022-06-14", "close": 37.27, "volume": 1020980.0}, {"date": "2022-06-15", "close": 37.72, "volume": 1414812.0}, {"date": "2022-06-16", "close": 34.93, "volume": 2751001.0}, {"date": "2022-06-17", "close": 36.54, "volume": 2452970.0}, {"date": "2022-06-21", "close": 36.5, "volume": 1436447.0}, {"date": "2022-06-22", "close": 36.64, "volume": 1729988.0}, {"date": "2022-06-23", "close": 37.39, "volume": 1586669.0}, {"date": "2022-06-24", "close": 38.66, "volume": 1852744.0}, {"date": "2022-06-27", "close": 38.76, "volume": 968485.0}, {"date": "2022-06-28", "close": 38.68, "volume": 1120249.0}, {"date": "2022-06-29", "close": 37.83, "volume": 833005.0}, {"date": "2022-06-30", "close": 37.38, "volume": 1129343.0}, {"date": "2022-07-01", "close": 38.51, "volume": 726667.0}, {"date": "2022-07-05", "close": 38.67, "volume": 1309746.0}, {"date": "2022-07-06", "close": 38.23, "volume": 1048311.0}, {"date": "2022-07-07", "close": 38.99, "volume": 696737.0}, {"date": "2022-07-08", "close": 38.81, "volume": 551032.0}, {"date": "2022-07-11", "close": 38.81, "volume": 910815.0}, {"date": "2022-07-12", "close": 38.86, "volume": 956485.0}, {"date": "2022-07-13", "close": 38.4, "volume": 1717449.0}, {"date": "2022-07-14", "close": 37.89, "volume": 1329549.0}, {"date": "2022-07-15", "close": 39.69, "volume": 970441.0}, {"date": "2022-07-18", "close": 40.52, "volume": 1595512.0}, {"date": "2022-07-19", "close": 41.77, "volume": 1056341.0}, {"date": "2022-07-20", "close": 42.17, "volume": 835226.0}, {"date": "2022-07-21", "close": 41.45, "volume": 889558.0}, {"date": "2022-07-22", "close": 41.29, "volume": 889379.0}, {"date": "2022-07-25", "close": 41.12, "volume": 934602.0}, {"date": "2022-07-26", "close": 38.66, "volume": 1583868.0}, {"date": "2022-07-27", "close": 39.75, "volume": 1294548.0}, {"date": "2022-07-28", "close": 37.26, "volume": 4012633.0}, {"date": "2022-07-29", "close": 37.2, "volume": 2028200.0}, {"date": "2022-08-01", "close": 38.66, "volume": 2071777.0}, {"date": "2022-08-02", "close": 37.51, "volume": 1437340.0}, {"date": "2022-08-03", "close": 38.28, "volume": 1031868.0}, {"date": "2022-08-04", "close": 37.78, "volume": 1030589.0}, {"date": "2022-08-05", "close": 36.51, "volume": 1328928.0}, {"date": "2022-08-08", "close": 36.59, "volume": 1100373.0}, {"date": "2022-08-09", "close": 35.9, "volume": 958584.0}, {"date": "2022-08-10", "close": 37.67, "volume": 1476042.0}, {"date": "2022-08-11", "close": 39.17, "volume": 1510169.0}, {"date": "2022-08-12", "close": 39.89, "volume": 1141856.0}, {"date": "2022-08-15", "close": 39.69, "volume": 710833.0}, {"date": "2022-08-16", "close": 40.19, "volume": 1095751.0}, {"date": "2022-08-17", "close": 38.85, "volume": 872621.0}, {"date": "2022-08-18", "close": 39.05, "volume": 799343.0}, {"date": "2022-08-19", "close": 37.89, "volume": 747602.0}, {"date": "2022-08-22", "close": 36.42, "volume": 869469.0}, {"date": "2022-08-23", "close": 36.81, "volume": 651737.0}, {"date": "2022-08-24", "close": 37.05, "volume": 879840.0}, {"date": "2022-08-25", "close": 37.82, "volume": 870528.0}, {"date": "2022-08-26", "close": 36.5, "volume": 943502.0}, {"date": "2022-08-29", "close": 35.84, "volume": 1110381.0}, {"date": "2022-08-30", "close": 35.45, "volume": 916754.0}, {"date": "2022-08-31", "close": 34.93, "volume": 1167835.0}, {"date": "2022-09-01", "close": 34.56, "volume": 1100711.0}, {"date": "2022-09-02", "close": 34.84, "volume": 1488126.0}, {"date": "2022-09-06", "close": 34.39, "volume": 1395627.0}, {"date": "2022-09-07", "close": 35.56, "volume": 1119074.0}, {"date": "2022-09-08", "close": 36.39, "volume": 811604.0}, {"date": "2022-09-09", "close": 37.55, "volume": 780727.0}, {"date": "2022-09-12", "close": 37.91, "volume": 938279.0}, {"date": "2022-09-13", "close": 35.42, "volume": 1260630.0}, {"date": "2022-09-14", "close": 34.69, "volume": 1767363.0}, {"date": "2022-09-15", "close": 35.58, "volume": 1569745.0}, {"date": "2022-09-16", "close": 35.04, "volume": 2609026.0}, {"date": "2022-09-19", "close": 35.15, "volume": 1212927.0}, {"date": "2022-09-20", "close": 33.83, "volume": 2093938.0}, {"date": "2022-09-21", "close": 32.7, "volume": 1616654.0}, {"date": "2022-09-22", "close": 31.19, "volume": 2608598.0}, {"date": "2022-09-23", "close": 30.97, "volume": 2935567.0}, {"date": "2022-09-26", "close": 29.21, "volume": 2558630.0}, {"date": "2022-09-27", "close": 29.07, "volume": 1642834.0}, {"date": "2022-09-28", "close": 30.06, "volume": 1289319.0}, {"date": "2022-09-29", "close": 29.7, "volume": 1224068.0}, {"date": "2022-09-30", "close": 29.52, "volume": 1261138.0}, {"date": "2022-10-03", "close": 31.08, "volume": 1806330.0}, {"date": "2022-10-04", "close": 32.97, "volume": 1544989.0}, {"date": "2022-10-05", "close": 32.83, "volume": 1134118.0}, {"date": "2022-10-06", "close": 32.68, "volume": 858818.0}, {"date": "2022-10-07", "close": 31.41, "volume": 940344.0}, {"date": "2022-10-10", "close": 31.33, "volume": 685307.0}, {"date": "2022-10-11", "close": 31.84, "volume": 912194.0}, {"date": "2022-10-12", "close": 32.18, "volume": 654986.0}, {"date": "2022-10-13", "close": 33.51, "volume": 1115452.0}, {"date": "2022-10-14", "close": 32.76, "volume": 1121853.0}, {"date": "2022-10-17", "close": 33.24, "volume": 1630242.0}, {"date": "2022-10-18", "close": 32.08, "volume": 2197231.0}, {"date": "2022-10-19", "close": 30.02, "volume": 2522236.0}, {"date": "2022-10-20", "close": 30.19, "volume": 1482962.0}, {"date": "2022-10-21", "close": 30.92, "volume": 1400134.0}, {"date": "2022-10-24", "close": 30.88, "volume": 1280944.0}, {"date": "2022-10-25", "close": 32.5, "volume": 1349648.0}, {"date": "2022-10-26", "close": 32.56, "volume": 1584845.0}, {"date": "2022-10-27", "close": 35.79, "volume": 3172349.0}, {"date": "2022-10-28", "close": 38.22, "volume": 2728178.0}, {"date": "2022-10-31", "close": 38.56, "volume": 2426876.0}, {"date": "2022-11-01", "close": 39.3, "volume": 1663067.0}, {"date": "2022-11-02", "close": 38.43, "volume": 1125187.0}, {"date": "2022-11-03", "close": 37.05, "volume": 2592583.0}, {"date": "2022-11-04", "close": 36.96, "volume": 836460.0}, {"date": "2022-11-07", "close": 38.43, "volume": 905688.0}, {"date": "2022-11-08", "close": 38.14, "volume": 989360.0}, {"date": "2022-11-09", "close": 36.96, "volume": 768380.0}, {"date": "2022-11-10", "close": 41.0, "volume": 2206244.0}, {"date": "2022-11-11", "close": 42.04, "volume": 1488397.0}, {"date": "2022-11-14", "close": 38.17, "volume": 1691417.0}, {"date": "2022-11-15", "close": 38.19, "volume": 1153519.0}, {"date": "2022-11-16", "close": 37.13, "volume": 1822202.0}, {"date": "2022-11-17", "close": 36.7, "volume": 706808.0}, {"date": "2022-11-18", "close": 36.79, "volume": 1066297.0}, {"date": "2022-11-21", "close": 37.47, "volume": 1176463.0}, {"date": "2022-11-22", "close": 38.04, "volume": 796909.0}, {"date": "2022-11-23", "close": 38.26, "volume": 499262.0}, {"date": "2022-11-25", "close": 38.57, "volume": 225151.0}, {"date": "2022-11-28", "close": 37.79, "volume": 634158.0}, {"date": "2022-11-29", "close": 38.75, "volume": 680441.0}, {"date": "2022-11-30", "close": 39.36, "volume": 1209812.0}, {"date": "2022-12-01", "close": 39.44, "volume": 847913.0}, {"date": "2022-12-02", "close": 39.49, "volume": 561757.0}, {"date": "2022-12-05", "close": 38.37, "volume": 667722.0}, {"date": "2022-12-06", "close": 37.83, "volume": 1291480.0}, {"date": "2022-12-07", "close": 36.73, "volume": 890867.0}, {"date": "2022-12-08", "close": 36.47, "volume": 1031213.0}, {"date": "2022-12-09", "close": 36.53, "volume": 715063.0}, {"date": "2022-12-12", "close": 36.93, "volume": 674075.0}, {"date": "2022-12-13", "close": 36.91, "volume": 1677802.0}, {"date": "2022-12-14", "close": 35.65, "volume": 1455258.0}, {"date": "2022-12-15", "close": 35.43, "volume": 988743.0}, {"date": "2022-12-16", "close": 34.22, "volume": 1556497.0}, {"date": "2022-12-19", "close": 33.21, "volume": 1570500.0}, {"date": "2022-12-20", "close": 33.21, "volume": 1593431.0}, {"date": "2022-12-21", "close": 33.98, "volume": 952299.0}, {"date": "2022-12-22", "close": 32.85, "volume": 1621100.0}, {"date": "2022-12-23", "close": 33.24, "volume": 1193619.0}, {"date": "2022-12-27", "close": 33.21, "volume": 1421831.0}, {"date": "2022-12-28", "close": 32.14, "volume": 1381875.0}, {"date": "2022-12-29", "close": 33.36, "volume": 1120694.0}, {"date": "2022-12-30", "close": 33.31, "volume": 917126.0}, {"date": "2023-01-03", "close": 33.08, "volume": 1419155.0}, {"date": "2023-01-04", "close": 34.6, "volume": 1097900.0}, {"date": "2023-01-05", "close": 34.42, "volume": 960543.0}, {"date": "2023-01-06", "close": 35.94, "volume": 1608499.0}, {"date": "2023-01-09", "close": 36.33, "volume": 1263806.0}, {"date": "2023-01-10", "close": 37.86, "volume": 1294222.0}, {"date": "2023-01-11", "close": 38.86, "volume": 1476056.0}, {"date": "2023-01-12", "close": 38.86, "volume": 1572871.0}, {"date": "2023-01-13", "close": 38.5, "volume": 1087756.0}, {"date": "2023-01-17", "close": 39.49, "volume": 1897676.0}, {"date": "2023-01-18", "close": 38.87, "volume": 805035.0}, {"date": "2023-01-19", "close": 38.39, "volume": 1176352.0}, {"date": "2023-01-20", "close": 40.5, "volume": 2524401.0}, {"date": "2023-01-23", "close": 41.47, "volume": 1777345.0}, {"date": "2023-01-24", "close": 41.24, "volume": 1048061.0}, {"date": "2023-01-25", "close": 42.87, "volume": 1586839.0}, {"date": "2023-01-26", "close": 42.83, "volume": 1297640.0}, {"date": "2023-01-27", "close": 42.96, "volume": 1695263.0}, {"date": "2023-01-30", "close": 42.18, "volume": 1127273.0}, {"date": "2023-01-31", "close": 43.14, "volume": 2512631.0}, {"date": "2023-02-01", "close": 43.41, "volume": 1277014.0}, {"date": "2023-02-02", "close": 44.18, "volume": 2481135.0}, {"date": "2023-02-03", "close": 43.73, "volume": 1581377.0}, {"date": "2023-02-06", "close": 42.31, "volume": 1566972.0}, {"date": "2023-02-07", "close": 46.8, "volume": 3935943.0}, {"date": "2023-02-08", "close": 46.01, "volume": 1313512.0}, {"date": "2023-02-09", "close": 45.49, "volume": 1551865.0}, {"date": "2023-02-10", "close": 45.4, "volume": 922425.0}, {"date": "2023-02-13", "close": 45.85, "volume": 986650.0}, {"date": "2023-02-14", "close": 45.86, "volume": 1701510.0}, {"date": "2023-02-15", "close": 46.07, "volume": 1884334.0}, {"date": "2023-02-16", "close": 44.42, "volume": 1189306.0}, {"date": "2023-02-17", "close": 44.51, "volume": 2392283.0}, {"date": "2023-02-21", "close": 43.29, "volume": 1203705.0}, {"date": "2023-02-22", "close": 43.3, "volume": 878302.0}, {"date": "2023-02-23", "close": 43.46, "volume": 745245.0}, {"date": "2023-02-24", "close": 43.74, "volume": 934537.0}, {"date": "2023-02-27", "close": 43.54, "volume": 1226554.0}, {"date": "2023-02-28", "close": 43.09, "volume": 1381196.0}, {"date": "2023-03-01", "close": 43.3, "volume": 962490.0}, {"date": "2023-03-02", "close": 43.26, "volume": 772054.0}, {"date": "2023-03-03", "close": 43.53, "volume": 1161737.0}, {"date": "2023-03-06", "close": 42.73, "volume": 1279238.0}, {"date": "2023-03-07", "close": 42.31, "volume": 1163894.0}, {"date": "2023-03-08", "close": 41.83, "volume": 968745.0}, {"date": "2023-03-09", "close": 39.76, "volume": 1692349.0}, {"date": "2023-03-10", "close": 38.24, "volume": 2220184.0}, {"date": "2023-03-13", "close": 35.67, "volume": 3030439.0}, {"date": "2023-03-14", "close": 35.91, "volume": 1864087.0}, {"date": "2023-03-15", "close": 34.69, "volume": 1659583.0}, {"date": "2023-03-16", "close": 35.49, "volume": 2389363.0}, {"date": "2023-03-17", "close": 33.86, "volume": 1942419.0}, {"date": "2023-03-20", "close": 34.48, "volume": 1511322.0}, {"date": "2023-03-21", "close": 35.72, "volume": 1380796.0}, {"date": "2023-03-22", "close": 34.42, "volume": 1180933.0}, {"date": "2023-03-23", "close": 34.24, "volume": 1171038.0}, {"date": "2023-03-24", "close": 34.34, "volume": 1494677.0}, {"date": "2023-03-27", "close": 35.31, "volume": 1634418.0}, {"date": "2023-03-28", "close": 35.74, "volume": 978949.0}, {"date": "2023-03-29", "close": 36.51, "volume": 848103.0}, {"date": "2023-03-30", "close": 36.28, "volume": 1058283.0}, {"date": "2023-03-31", "close": 37.08, "volume": 587886.0}, {"date": "2023-04-03", "close": 36.91, "volume": 892951.0}, {"date": "2023-04-04", "close": 36.44, "volume": 770301.0}, {"date": "2023-04-05", "close": 36.11, "volume": 813665.0}, {"date": "2023-04-06", "close": 35.79, "volume": 835203.0}, {"date": "2023-04-10", "close": 36.23, "volume": 927824.0}, {"date": "2023-04-11", "close": 37.26, "volume": 751307.0}, {"date": "2023-04-12", "close": 37.39, "volume": 619253.0}, {"date": "2023-04-13", "close": 37.55, "volume": 406922.0}, {"date": "2023-04-14", "close": 37.73, "volume": 585368.0}, {"date": "2023-04-17", "close": 38.05, "volume": 655509.0}, {"date": "2023-04-18", "close": 38.33, "volume": 701751.0}, {"date": "2023-04-19", "close": 39.07, "volume": 616186.0}, {"date": "2023-04-20", "close": 38.68, "volume": 594940.0}, {"date": "2023-04-21", "close": 38.42, "volume": 999879.0}, {"date": "2023-04-24", "close": 38.61, "volume": 1335344.0}, {"date": "2023-04-25", "close": 38.63, "volume": 1527680.0}, {"date": "2023-04-26", "close": 38.37, "volume": 1331593.0}, {"date": "2023-04-27", "close": 38.88, "volume": 752644.0}, {"date": "2023-04-28", "close": 38.37, "volume": 1182695.0}, {"date": "2023-05-01", "close": 38.91, "volume": 1124586.0}, {"date": "2023-05-02", "close": 37.0, "volume": 1268871.0}, {"date": "2023-05-03", "close": 36.25, "volume": 1096531.0}, {"date": "2023-05-04", "close": 34.3, "volume": 1274162.0}, {"date": "2023-05-05", "close": 35.76, "volume": 620211.0}, {"date": "2023-05-08", "close": 35.78, "volume": 604268.0}, {"date": "2023-05-09", "close": 36.3, "volume": 1034612.0}, {"date": "2023-05-10", "close": 35.85, "volume": 752595.0}, {"date": "2023-05-11", "close": 35.46, "volume": 608311.0}, {"date": "2023-05-12", "close": 35.54, "volume": 503292.0}, {"date": "2023-05-15", "close": 36.28, "volume": 767303.0}, {"date": "2023-05-16", "close": 35.51, "volume": 468541.0}, {"date": "2023-05-17", "close": 36.92, "volume": 1148772.0}, {"date": "2023-05-18", "close": 37.68, "volume": 874797.0}, {"date": "2023-05-19", "close": 36.95, "volume": 661959.0}, {"date": "2023-05-22", "close": 37.4, "volume": 502506.0}, {"date": "2023-05-23", "close": 37.68, "volume": 614004.0}, {"date": "2023-05-24", "close": 37.04, "volume": 525838.0}, {"date": "2023-05-25", "close": 37.26, "volume": 414035.0}, {"date": "2023-05-26", "close": 38.0, "volume": 371800.0}, {"date": "2023-05-30", "close": 38.57, "volume": 478355.0}, {"date": "2023-05-31", "close": 37.86, "volume": 1299507.0}, {"date": "2023-06-01", "close": 39.07, "volume": 792613.0}, {"date": "2023-06-02", "close": 40.85, "volume": 914456.0}, {"date": "2023-06-05", "close": 40.92, "volume": 834163.0}, {"date": "2023-06-06", "close": 42.43, "volume": 797980.0}, {"date": "2023-06-07", "close": 43.34, "volume": 693166.0}, {"date": "2023-06-08", "close": 43.59, "volume": 598625.0}, {"date": "2023-06-09", "close": 42.98, "volume": 566141.0}, {"date": "2023-06-12", "close": 42.98, "volume": 734377.0}, {"date": "2023-06-13", "close": 44.06, "volume": 641973.0}, {"date": "2023-06-14", "close": 42.16, "volume": 1617170.0}, {"date": "2023-06-15", "close": 43.76, "volume": 826700.0}, {"date": "2023-06-16", "close": 43.07, "volume": 874392.0}, {"date": "2023-06-20", "close": 42.54, "volume": 784242.0}, {"date": "2023-06-21", "close": 42.8, "volume": 545185.0}, {"date": "2023-06-22", "close": 41.86, "volume": 759168.0}, {"date": "2023-06-23", "close": 41.67, "volume": 1050075.0}, {"date": "2023-06-26", "close": 41.88, "volume": 489585.0}, {"date": "2023-06-27", "close": 42.91, "volume": 436706.0}, {"date": "2023-06-28", "close": 43.25, "volume": 392311.0}, {"date": "2023-06-29", "close": 43.75, "volume": 515209.0}, {"date": "2023-06-30", "close": 43.69, "volume": 642436.0}, {"date": "2023-07-03", "close": 44.1, "volume": 237439.0}, {"date": "2023-07-05", "close": 43.41, "volume": 545104.0}, {"date": "2023-07-06", "close": 43.24, "volume": 716347.0}, {"date": "2023-07-07", "close": 43.98, "volume": 791395.0}, {"date": "2023-07-10", "close": 44.65, "volume": 635356.0}, {"date": "2023-07-11", "close": 45.51, "volume": 556377.0}, {"date": "2023-07-12", "close": 45.78, "volume": 1004860.0}, {"date": "2023-07-13", "close": 46.57, "volume": 663336.0}, {"date": "2023-07-14", "close": 46.29, "volume": 531840.0}, {"date": "2023-07-17", "close": 47.04, "volume": 705332.0}, {"date": "2023-07-18", "close": 47.73, "volume": 715320.0}, {"date": "2023-07-19", "close": 48.24, "volume": 640135.0}, {"date": "2023-07-20", "close": 47.56, "volume": 797809.0}, {"date": "2023-07-21", "close": 47.49, "volume": 653289.0}, {"date": "2023-07-24", "close": 48.38, "volume": 796414.0}, {"date": "2023-07-25", "close": 48.04, "volume": 747985.0}, {"date": "2023-07-26", "close": 45.02, "volume": 1913160.0}, {"date": "2023-07-27", "close": 45.4, "volume": 1234385.0}, {"date": "2023-07-28", "close": 45.35, "volume": 1167134.0}, {"date": "2023-07-31", "close": 45.48, "volume": 709884.0}, {"date": "2023-08-01", "close": 45.51, "volume": 983672.0}, {"date": "2023-08-02", "close": 45.21, "volume": 733446.0}, {"date": "2023-08-03", "close": 45.3, "volume": 608111.0}, {"date": "2023-08-04", "close": 44.6, "volume": 858939.0}, {"date": "2023-08-07", "close": 45.07, "volume": 603045.0}, {"date": "2023-08-08", "close": 45.07, "volume": 516014.0}, {"date": "2023-08-09", "close": 44.07, "volume": 373448.0}, {"date": "2023-08-10", "close": 43.92, "volume": 636575.0}, {"date": "2023-08-11", "close": 43.52, "volume": 567066.0}, {"date": "2023-08-14", "close": 42.38, "volume": 787961.0}, {"date": "2023-08-15", "close": 40.73, "volume": 1371921.0}, {"date": "2023-08-16", "close": 39.76, "volume": 798814.0}, {"date": "2023-08-17", "close": 39.72, "volume": 727227.0}, {"date": "2023-08-18", "close": 39.66, "volume": 883071.0}, {"date": "2023-08-21", "close": 39.77, "volume": 668274.0}, {"date": "2023-08-22", "close": 38.66, "volume": 935931.0}, {"date": "2023-08-23", "close": 39.38, "volume": 484372.0}, {"date": "2023-08-24", "close": 40.0, "volume": 447471.0}, {"date": "2023-08-25", "close": 39.95, "volume": 469779.0}, {"date": "2023-08-28", "close": 40.21, "volume": 497545.0}, {"date": "2023-08-29", "close": 41.3, "volume": 630870.0}, {"date": "2023-08-30", "close": 41.07, "volume": 629174.0}, {"date": "2023-08-31", "close": 41.51, "volume": 593185.0}, {"date": "2023-09-01", "close": 42.3, "volume": 609074.0}, {"date": "2023-09-05", "close": 40.52, "volume": 721438.0}, {"date": "2023-09-06", "close": 40.21, "volume": 629530.0}, {"date": "2023-09-07", "close": 39.67, "volume": 1021791.0}, {"date": "2023-09-08", "close": 39.78, "volume": 427711.0}, {"date": "2023-09-11", "close": 39.85, "volume": 608537.0}, {"date": "2023-09-12", "close": 41.04, "volume": 876939.0}, {"date": "2023-09-13", "close": 40.39, "volume": 667426.0}, {"date": "2023-09-14", "close": 41.1, "volume": 610995.0}, {"date": "2023-09-15", "close": 41.03, "volume": 767857.0}, {"date": "2023-09-18", "close": 40.4, "volume": 415796.0}, {"date": "2023-09-19", "close": 40.6, "volume": 479319.0}, {"date": "2023-09-20", "close": 40.73, "volume": 653565.0}, {"date": "2023-09-21", "close": 40.19, "volume": 593265.0}, {"date": "2023-09-22", "close": 39.66, "volume": 592332.0}, {"date": "2023-09-25", "close": 39.6, "volume": 611025.0}, {"date": "2023-09-26", "close": 39.26, "volume": 457604.0}, {"date": "2023-09-27", "close": 39.24, "volume": 877454.0}, {"date": "2023-09-28", "close": 40.03, "volume": 599555.0}, {"date": "2023-09-29", "close": 40.09, "volume": 838861.0}, {"date": "2023-10-02", "close": 39.24, "volume": 777994.0}, {"date": "2023-10-03", "close": 37.53, "volume": 1258626.0}, {"date": "2023-10-04", "close": 37.44, "volume": 1019709.0}, {"date": "2023-10-05", "close": 37.45, "volume": 1081844.0}, {"date": "2023-10-06", "close": 37.66, "volume": 1248010.0}, {"date": "2023-10-09", "close": 37.73, "volume": 907970.0}, {"date": "2023-10-10", "close": 38.34, "volume": 1164647.0}, {"date": "2023-10-11", "close": 38.91, "volume": 558681.0}, {"date": "2023-10-12", "close": 38.65, "volume": 610882.0}, {"date": "2023-10-13", "close": 37.4, "volume": 816547.0}, {"date": "2023-10-16", "close": 38.65, "volume": 909990.0}, {"date": "2023-10-17", "close": 39.01, "volume": 1006049.0}, {"date": "2023-10-18", "close": 38.38, "volume": 554453.0}, {"date": "2023-10-19", "close": 37.55, "volume": 745508.0}, {"date": "2023-10-20", "close": 36.88, "volume": 987105.0}, {"date": "2023-10-23", "close": 36.7, "volume": 939758.0}, {"date": "2023-10-24", "close": 36.66, "volume": 1617696.0}, {"date": "2023-10-25", "close": 35.71, "volume": 2630946.0}, {"date": "2023-10-26", "close": 35.12, "volume": 1726308.0}, {"date": "2023-10-27", "close": 35.54, "volume": 931446.0}, {"date": "2023-10-30", "close": 35.39, "volume": 1150568.0}, {"date": "2023-10-31", "close": 35.93, "volume": 1057886.0}, {"date": "2023-11-01", "close": 36.35, "volume": 1141610.0}, {"date": "2023-11-02", "close": 38.23, "volume": 1207511.0}, {"date": "2023-11-03", "close": 38.24, "volume": 1244437.0}, {"date": "2023-11-06", "close": 37.89, "volume": 815452.0}, {"date": "2023-11-07", "close": 37.22, "volume": 1231255.0}, {"date": "2023-11-08", "close": 37.0, "volume": 1305871.0}, {"date": "2023-11-09", "close": 36.89, "volume": 976076.0}, {"date": "2023-11-10", "close": 37.34, "volume": 826495.0}, {"date": "2023-11-13", "close": 37.12, "volume": 848094.0}, {"date": "2023-11-14", "close": 38.58, "volume": 1463837.0}, {"date": "2023-11-15", "close": 39.01, "volume": 1014322.0}, {"date": "2023-11-16", "close": 38.24, "volume": 729458.0}, {"date": "2023-11-17", "close": 38.6, "volume": 1001196.0}, {"date": "2023-11-20", "close": 38.55, "volume": 825224.0}, {"date": "2023-11-21", "close": 37.89, "volume": 626770.0}, {"date": "2023-11-22", "close": 38.55, "volume": 763415.0}, {"date": "2023-11-24", "close": 38.29, "volume": 322935.0}, {"date": "2023-11-27", "close": 39.42, "volume": 1552246.0}, {"date": "2023-11-28", "close": 40.72, "volume": 1298083.0}, {"date": "2023-11-29", "close": 42.23, "volume": 1598901.0}, {"date": "2023-11-30", "close": 42.3, "volume": 1746445.0}, {"date": "2023-12-01", "close": 43.33, "volume": 1516826.0}, {"date": "2023-12-04", "close": 43.38, "volume": 1410612.0}, {"date": "2023-12-05", "close": 43.19, "volume": 1814557.0}, {"date": "2023-12-06", "close": 43.47, "volume": 1286273.0}, {"date": "2023-12-07", "close": 44.97, "volume": 2062836.0}, {"date": "2023-12-08", "close": 45.23, "volume": 1082422.0}, {"date": "2023-12-11", "close": 44.31, "volume": 860238.0}, {"date": "2023-12-12", "close": 44.84, "volume": 763013.0}, {"date": "2023-12-13", "close": 46.6, "volume": 1326116.0}, {"date": "2023-12-14", "close": 48.24, "volume": 1404437.0}, {"date": "2023-12-15", "close": 48.45, "volume": 1359770.0}, {"date": "2023-12-18", "close": 48.7, "volume": 1119499.0}, {"date": "2023-12-19", "close": 49.31, "volume": 1174875.0}, {"date": "2023-12-20", "close": 48.61, "volume": 581202.0}, {"date": "2023-12-21", "close": 49.39, "volume": 790504.0}, {"date": "2023-12-22", "close": 49.02, "volume": 359559.0}, {"date": "2023-12-26", "close": 49.45, "volume": 591628.0}, {"date": "2023-12-27", "close": 49.7, "volume": 463434.0}, {"date": "2023-12-28", "close": 49.85, "volume": 426562.0}, {"date": "2023-12-29", "close": 49.2, "volume": 529517.0}, {"date": "2024-01-02", "close": 49.4, "volume": 686556.0}, {"date": "2024-01-03", "close": 48.28, "volume": 801748.0}, {"date": "2024-01-04", "close": 47.98, "volume": 750962.0}, {"date": "2024-01-05", "close": 48.95, "volume": 923325.0}, {"date": "2024-01-08", "close": 49.3, "volume": 700226.0}, {"date": "2024-01-09", "close": 49.22, "volume": 664835.0}, {"date": "2024-01-10", "close": 49.86, "volume": 1000826.0}, {"date": "2024-01-11", "close": 49.75, "volume": 1067267.0}, {"date": "2024-01-12", "close": 48.19, "volume": 958248.0}, {"date": "2024-01-16", "close": 47.27, "volume": 879250.0}, {"date": "2024-01-17", "close": 45.37, "volume": 1964219.0}, {"date": "2024-01-18", "close": 44.32, "volume": 2238652.0}, {"date": "2024-01-19", "close": 45.07, "volume": 1072509.0}, {"date": "2024-01-22", "close": 46.25, "volume": 971786.0}, {"date": "2024-01-23", "close": 46.57, "volume": 933238.0}, {"date": "2024-01-24", "close": 46.68, "volume": 843079.0}, {"date": "2024-01-25", "close": 47.52, "volume": 1166468.0}, {"date": "2024-01-26", "close": 48.47, "volume": 792096.0}, {"date": "2024-01-29", "close": 48.78, "volume": 574845.0}, {"date": "2024-01-30", "close": 48.93, "volume": 728270.0}, {"date": "2024-01-31", "close": 47.6, "volume": 897220.0}, {"date": "2024-02-01", "close": 47.87, "volume": 815149.0}, {"date": "2024-02-02", "close": 47.53, "volume": 418935.0}, {"date": "2024-02-05", "close": 47.26, "volume": 1387801.0}, {"date": "2024-02-06", "close": 47.44, "volume": 1310074.0}, {"date": "2024-02-07", "close": 44.87, "volume": 2554563.0}, {"date": "2024-02-08", "close": 43.91, "volume": 1803593.0}, {"date": "2024-02-09", "close": 44.78, "volume": 1106176.0}, {"date": "2024-02-12", "close": 46.46, "volume": 1140397.0}, {"date": "2024-02-13", "close": 45.58, "volume": 1187479.0}, {"date": "2024-02-14", "close": 46.64, "volume": 1328702.0}, {"date": "2024-02-15", "close": 47.65, "volume": 1283115.0}, {"date": "2024-02-16", "close": 46.53, "volume": 1269714.0}, {"date": "2024-02-20", "close": 47.23, "volume": 1377137.0}, {"date": "2024-02-21", "close": 46.33, "volume": 1160185.0}, {"date": "2024-02-22", "close": 46.5, "volume": 1038364.0}, {"date": "2024-02-23", "close": 46.47, "volume": 1025340.0}, {"date": "2024-02-26", "close": 46.14, "volume": 670228.0}, {"date": "2024-02-27", "close": 46.6, "volume": 1001219.0}, {"date": "2024-02-28", "close": 46.88, "volume": 852859.0}, {"date": "2024-02-29", "close": 47.23, "volume": 1046809.0}, {"date": "2024-03-01", "close": 48.71, "volume": 1231406.0}, {"date": "2024-03-04", "close": 47.09, "volume": 1070333.0}, {"date": "2024-03-05", "close": 47.65, "volume": 1120559.0}, {"date": "2024-03-06", "close": 48.01, "volume": 878035.0}, {"date": "2024-03-07", "close": 48.55, "volume": 656610.0}, {"date": "2024-03-08", "close": 48.38, "volume": 763383.0}, {"date": "2024-03-11", "close": 48.25, "volume": 601666.0}, {"date": "2024-03-12", "close": 48.67, "volume": 589744.0}, {"date": "2024-03-13", "close": 48.75, "volume": 824412.0}, {"date": "2024-03-14", "close": 48.24, "volume": 1062703.0}, {"date": "2024-03-15", "close": 48.23, "volume": 4862685.0}, {"date": "2024-03-18", "close": 48.11, "volume": 846704.0}, {"date": "2024-03-19", "close": 49.25, "volume": 1384252.0}, {"date": "2024-03-20", "close": 50.68, "volume": 809653.0}, {"date": "2024-03-21", "close": 51.07, "volume": 821739.0}, {"date": "2024-03-22", "close": 49.75, "volume": 766910.0}, {"date": "2024-03-25", "close": 49.55, "volume": 817964.0}, {"date": "2024-03-26", "close": 49.35, "volume": 572658.0}, {"date": "2024-03-27", "close": 50.52, "volume": 567574.0}, {"date": "2024-03-28", "close": 51.09, "volume": 598129.0}, {"date": "2024-04-01", "close": 50.23, "volume": 434464.0}, {"date": "2024-04-02", "close": 49.5, "volume": 568838.0}, {"date": "2024-04-03", "close": 49.41, "volume": 930005.0}, {"date": "2024-04-04", "close": 48.63, "volume": 929646.0}, {"date": "2024-04-05", "close": 49.1, "volume": 1273457.0}, {"date": "2024-04-08", "close": 49.72, "volume": 883914.0}, {"date": "2024-04-09", "close": 49.55, "volume": 670627.0}, {"date": "2024-04-10", "close": 48.15, "volume": 801186.0}, {"date": "2024-04-11", "close": 47.57, "volume": 1264829.0}, {"date": "2024-04-12", "close": 46.72, "volume": 1157899.0}, {"date": "2024-04-15", "close": 46.83, "volume": 939367.0}, {"date": "2024-04-16", "close": 47.44, "volume": 1230146.0}, {"date": "2024-04-17", "close": 47.24, "volume": 667104.0}, {"date": "2024-04-18", "close": 47.9, "volume": 759138.0}, {"date": "2024-04-19", "close": 48.7, "volume": 780480.0}, {"date": "2024-04-22", "close": 49.16, "volume": 752435.0}, {"date": "2024-04-23", "close": 50.42, "volume": 820725.0}, {"date": "2024-04-24", "close": 51.31, "volume": 853138.0}, {"date": "2024-04-25", "close": 50.52, "volume": 1038359.0}, {"date": "2024-04-26", "close": 50.89, "volume": 622531.0}, {"date": "2024-04-29", "close": 50.85, "volume": 1451000.0}, {"date": "2024-04-30", "close": 52.11, "volume": 2411493.0}, {"date": "2024-05-01", "close": 50.76, "volume": 2009021.0}, {"date": "2024-05-02", "close": 50.81, "volume": 1478910.0}, {"date": "2024-05-03", "close": 51.2, "volume": 1019451.0}, {"date": "2024-05-06", "close": 51.94, "volume": 801848.0}, {"date": "2024-05-07", "close": 51.47, "volume": 876112.0}, {"date": "2024-05-08", "close": 51.65, "volume": 933164.0}, {"date": "2024-05-09", "close": 51.26, "volume": 706911.0}, {"date": "2024-05-10", "close": 50.7, "volume": 682857.0}, {"date": "2024-05-13", "close": 50.72, "volume": 948874.0}, {"date": "2024-05-14", "close": 50.27, "volume": 1228567.0}, {"date": "2024-05-15", "close": 50.04, "volume": 702198.0}, {"date": "2024-05-16", "close": 49.89, "volume": 800091.0}, {"date": "2024-05-17", "close": 49.98, "volume": 622457.0}, {"date": "2024-05-20", "close": 49.75, "volume": 775375.0}, {"date": "2024-05-21", "close": 48.85, "volume": 1128134.0}, {"date": "2024-05-22", "close": 48.21, "volume": 879706.0}, {"date": "2024-05-23", "close": 47.89, "volume": 855221.0}, {"date": "2024-05-24", "close": 48.35, "volume": 558467.0}, {"date": "2024-05-28", "close": 48.05, "volume": 545881.0}, {"date": "2024-05-29", "close": 47.63, "volume": 516363.0}, {"date": "2024-05-30", "close": 48.46, "volume": 543884.0}, {"date": "2024-05-31", "close": 49.12, "volume": 1087721.0}, {"date": "2024-06-03", "close": 48.4, "volume": 745643.0}, {"date": "2024-06-04", "close": 47.59, "volume": 868119.0}, {"date": "2024-06-05", "close": 47.99, "volume": 650081.0}, {"date": "2024-06-06", "close": 48.31, "volume": 861719.0}, {"date": "2024-06-07", "close": 49.07, "volume": 1253055.0}, {"date": "2024-06-10", "close": 49.05, "volume": 894013.0}, {"date": "2024-06-11", "close": 46.93, "volume": 853211.0}, {"date": "2024-06-12", "close": 48.18, "volume": 530773.0}, {"date": "2024-06-13", "close": 48.06, "volume": 448083.0}, {"date": "2024-06-14", "close": 47.13, "volume": 494083.0}, {"date": "2024-06-17", "close": 48.0, "volume": 716428.0}, {"date": "2024-06-18", "close": 48.3, "volume": 412613.0}, {"date": "2024-06-20", "close": 48.95, "volume": 446733.0}, {"date": "2024-06-21", "close": 49.03, "volume": 1606314.0}, {"date": "2024-06-24", "close": 49.59, "volume": 909865.0}, {"date": "2024-06-25", "close": 48.22, "volume": 645849.0}, {"date": "2024-06-26", "close": 48.22, "volume": 572403.0}, {"date": "2024-06-27", "close": 48.02, "volume": 596653.0}, {"date": "2024-06-28", "close": 48.49, "volume": 1276772.0}, {"date": "2024-07-01", "close": 48.27, "volume": 820283.0}, {"date": "2024-07-02", "close": 48.91, "volume": 560424.0}, {"date": "2024-07-03", "close": 48.74, "volume": 302657.0}, {"date": "2024-07-05", "close": 47.31, "volume": 1591649.0}, {"date": "2024-07-08", "close": 47.73, "volume": 840485.0}, {"date": "2024-07-09", "close": 47.0, "volume": 973149.0}, {"date": "2024-07-10", "close": 47.48, "volume": 933978.0}, {"date": "2024-07-11", "close": 49.2, "volume": 839400.0}, {"date": "2024-07-12", "close": 49.49, "volume": 583521.0}, {"date": "2024-07-15", "close": 51.35, "volume": 993957.0}, {"date": "2024-07-16", "close": 52.76, "volume": 818440.0}, {"date": "2024-07-17", "close": 52.55, "volume": 731541.0}, {"date": "2024-07-18", "close": 51.49, "volume": 826730.0}, {"date": "2024-07-19", "close": 51.15, "volume": 476387.0}, {"date": "2024-07-22", "close": 51.44, "volume": 502014.0}, {"date": "2024-07-23", "close": 52.05, "volume": 789203.0}, {"date": "2024-07-24", "close": 51.48, "volume": 737581.0}, {"date": "2024-07-25", "close": 52.45, "volume": 728124.0}, {"date": "2024-07-26", "close": 53.09, "volume": 513561.0}, {"date": "2024-07-29", "close": 52.28, "volume": 672933.0}, {"date": "2024-07-30", "close": 53.14, "volume": 1382454.0}, {"date": "2024-07-31", "close": 52.26, "volume": 2562270.0}, {"date": "2024-08-01", "close": 48.56, "volume": 1541127.0}, {"date": "2024-08-02", "close": 44.88, "volume": 2000434.0}, {"date": "2024-08-05", "close": 44.37, "volume": 1495990.0}, {"date": "2024-08-06", "close": 45.42, "volume": 1097741.0}, {"date": "2024-08-07", "close": 44.91, "volume": 1270734.0}, {"date": "2024-08-08", "close": 45.81, "volume": 808004.0}, {"date": "2024-08-09", "close": 46.28, "volume": 935463.0}, {"date": "2024-08-12", "close": 44.4, "volume": 696619.0}, {"date": "2024-08-13", "close": 45.58, "volume": 696896.0}, {"date": "2024-08-14", "close": 45.46, "volume": 907023.0}, {"date": "2024-08-15", "close": 46.14, "volume": 1054851.0}, {"date": "2024-08-16", "close": 46.58, "volume": 813058.0}, {"date": "2024-08-19", "close": 47.37, "volume": 571541.0}, {"date": "2024-08-20", "close": 47.06, "volume": 586674.0}, {"date": "2024-08-21", "close": 47.23, "volume": 688205.0}, {"date": "2024-08-22", "close": 47.28, "volume": 342039.0}, {"date": "2024-08-23", "close": 48.81, "volume": 681337.0}, {"date": "2024-08-26", "close": 48.88, "volume": 770644.0}, {"date": "2024-08-27", "close": 48.82, "volume": 525734.0}, {"date": "2024-08-28", "close": 49.75, "volume": 817488.0}, {"date": "2024-08-29", "close": 48.81, "volume": 879735.0}, {"date": "2024-08-30", "close": 49.41, "volume": 829897.0}, {"date": "2024-09-03", "close": 48.5, "volume": 613964.0}, {"date": "2024-09-04", "close": 48.0, "volume": 551433.0}, {"date": "2024-09-05", "close": 47.54, "volume": 537235.0}, {"date": "2024-09-06", "close": 44.41, "volume": 1699703.0}, {"date": "2024-09-09", "close": 43.96, "volume": 1792011.0}, {"date": "2024-09-10", "close": 43.27, "volume": 2970493.0}, {"date": "2024-09-11", "close": 43.9, "volume": 1922536.0}, {"date": "2024-09-12", "close": 44.39, "volume": 1217157.0}, {"date": "2024-09-13", "close": 45.78, "volume": 1135591.0}, {"date": "2024-09-16", "close": 47.02, "volume": 1383458.0}, {"date": "2024-09-17", "close": 48.53, "volume": 1182822.0}, {"date": "2024-09-18", "close": 48.26, "volume": 1450765.0}, {"date": "2024-09-19", "close": 50.15, "volume": 1356682.0}, {"date": "2024-09-20", "close": 49.09, "volume": 1362058.0}, {"date": "2024-09-23", "close": 48.33, "volume": 703752.0}, {"date": "2024-09-24", "close": 45.91, "volume": 1816330.0}, {"date": "2024-09-25", "close": 44.99, "volume": 1339697.0}, {"date": "2024-09-26", "close": 46.49, "volume": 1279842.0}, {"date": "2024-09-27", "close": 46.85, "volume": 673209.0}, {"date": "2024-09-30", "close": 47.07, "volume": 1238424.0}, {"date": "2024-10-01", "close": 45.71, "volume": 1687924.0}, {"date": "2024-10-02", "close": 45.27, "volume": 1038584.0}, {"date": "2024-10-03", "close": 45.33, "volume": 825748.0}, {"date": "2024-10-04", "close": 47.05, "volume": 1222478.0}, {"date": "2024-10-07", "close": 46.99, "volume": 675641.0}, {"date": "2024-10-08", "close": 45.77, "volume": 1064108.0}, {"date": "2024-10-09", "close": 45.95, "volume": 772844.0}, {"date": "2024-10-10", "close": 45.63, "volume": 711902.0}, {"date": "2024-10-11", "close": 46.18, "volume": 868026.0}, {"date": "2024-10-14", "close": 46.35, "volume": 859925.0}, {"date": "2024-10-15", "close": 46.68, "volume": 1001131.0}, {"date": "2024-10-16", "close": 48.03, "volume": 1028071.0}, {"date": "2024-10-17", "close": 47.75, "volume": 513116.0}, {"date": "2024-10-18", "close": 47.63, "volume": 986420.0}, {"date": "2024-10-21", "close": 46.61, "volume": 827395.0}, {"date": "2024-10-22", "close": 47.05, "volume": 622145.0}, {"date": "2024-10-23", "close": 46.07, "volume": 780288.0}, {"date": "2024-10-24", "close": 46.5, "volume": 759162.0}, {"date": "2024-10-25", "close": 46.47, "volume": 742628.0}, {"date": "2024-10-28", "close": 48.1, "volume": 1201067.0}, {"date": "2024-10-29", "close": 47.48, "volume": 1571882.0}, {"date": "2024-10-30", "close": 51.92, "volume": 3688553.0}, {"date": "2024-10-31", "close": 49.67, "volume": 1715566.0}, {"date": "2024-11-01", "close": 49.78, "volume": 1037100.0}, {"date": "2024-11-04", "close": 50.13, "volume": 890180.0}, {"date": "2024-11-05", "close": 51.18, "volume": 879592.0}, {"date": "2024-11-06", "close": 54.47, "volume": 2226305.0}, {"date": "2024-11-07", "close": 54.23, "volume": 1400589.0}, {"date": "2024-11-08", "close": 55.01, "volume": 2006404.0}, {"date": "2024-11-11", "close": 55.81, "volume": 1399395.0}, {"date": "2024-11-12", "close": 54.12, "volume": 1539815.0}, {"date": "2024-11-13", "close": 54.64, "volume": 1226400.0}, {"date": "2024-11-14", "close": 54.77, "volume": 1084854.0}, {"date": "2024-11-15", "close": 55.49, "volume": 991176.0}, {"date": "2024-11-18", "close": 55.05, "volume": 993302.0}, {"date": "2024-11-19", "close": 54.52, "volume": 749838.0}, {"date": "2024-11-20", "close": 54.96, "volume": 589322.0}, {"date": "2024-11-21", "close": 55.57, "volume": 799589.0}, {"date": "2024-11-22", "close": 56.6, "volume": 751746.0}, {"date": "2024-11-25", "close": 57.4, "volume": 1309140.0}, {"date": "2024-11-26", "close": 57.13, "volume": 606209.0}, {"date": "2024-11-27", "close": 56.97, "volume": 714090.0}, {"date": "2024-11-29", "close": 57.35, "volume": 300211.0}, {"date": "2024-12-02", "close": 57.1, "volume": 979870.0}, {"date": "2024-12-03", "close": 57.27, "volume": 615068.0}, {"date": "2024-12-04", "close": 57.25, "volume": 559655.0}, {"date": "2024-12-05", "close": 57.29, "volume": 753915.0}, {"date": "2024-12-06", "close": 57.43, "volume": 657960.0}, {"date": "2024-12-09", "close": 55.53, "volume": 865125.0}, {"date": "2024-12-10", "close": 54.83, "volume": 883353.0}, {"date": "2024-12-11", "close": 55.59, "volume": 1252565.0}, {"date": "2024-12-12", "close": 55.62, "volume": 997004.0}, {"date": "2024-12-13", "close": 55.68, "volume": 1042863.0}, {"date": "2024-12-16", "close": 55.73, "volume": 768028.0}, {"date": "2024-12-17", "close": 53.78, "volume": 818263.0}, {"date": "2024-12-18", "close": 51.42, "volume": 732425.0}, {"date": "2024-12-19", "close": 51.18, "volume": 821326.0}, {"date": "2024-12-20", "close": 51.91, "volume": 1494892.0}, {"date": "2024-12-23", "close": 51.95, "volume": 510886.0}, {"date": "2024-12-24", "close": 52.99, "volume": 333940.0}, {"date": "2024-12-26", "close": 53.06, "volume": 311859.0}, {"date": "2024-12-27", "close": 52.78, "volume": 537755.0}, {"date": "2024-12-30", "close": 52.24, "volume": 375248.0}, {"date": "2024-12-31", "close": 52.13, "volume": 498329.0}, {"date": "2025-01-02", "close": 51.83, "volume": 626186.0}, {"date": "2025-01-03", "close": 52.89, "volume": 636105.0}, {"date": "2025-01-06", "close": 53.19, "volume": 907853.0}, {"date": "2025-01-07", "close": 53.42, "volume": 1241831.0}, {"date": "2025-01-08", "close": 52.46, "volume": 624768.0}, {"date": "2025-01-10", "close": 51.18, "volume": 754265.0}, {"date": "2025-01-13", "close": 52.58, "volume": 972760.0}, {"date": "2025-01-14", "close": 53.48, "volume": 868119.0}, {"date": "2025-01-15", "close": 54.43, "volume": 1073618.0}, {"date": "2025-01-16", "close": 54.74, "volume": 738471.0}, {"date": "2025-01-17", "close": 54.75, "volume": 689800.0}, {"date": "2025-01-21", "close": 55.67, "volume": 804390.0}, {"date": "2025-01-22", "close": 57.1, "volume": 1125755.0}, {"date": "2025-01-23", "close": 57.96, "volume": 1169487.0}, {"date": "2025-01-24", "close": 57.61, "volume": 688091.0}, {"date": "2025-01-27", "close": 57.62, "volume": 1482585.0}, {"date": "2025-01-28", "close": 58.06, "volume": 1772462.0}, {"date": "2025-01-29", "close": 57.0, "volume": 1713331.0}, {"date": "2025-01-30", "close": 57.39, "volume": 1280673.0}, {"date": "2025-01-31", "close": 55.54, "volume": 2525709.0}, {"date": "2025-02-03", "close": 54.55, "volume": 1735162.0}, {"date": "2025-02-04", "close": 54.91, "volume": 963368.0}, {"date": "2025-02-05", "close": 56.78, "volume": 986843.0}, {"date": "2025-02-06", "close": 56.82, "volume": 735500.0}, {"date": "2025-02-07", "close": 56.53, "volume": 595387.0}, {"date": "2025-02-10", "close": 55.78, "volume": 949212.0}, {"date": "2025-02-11", "close": 56.71, "volume": 886528.0}, {"date": "2025-02-12", "close": 54.82, "volume": 742805.0}, {"date": "2025-02-13", "close": 55.21, "volume": 536901.0}, {"date": "2025-02-14", "close": 56.96, "volume": 790187.0}, {"date": "2025-02-18", "close": 57.69, "volume": 1077121.0}, {"date": "2025-02-19", "close": 57.09, "volume": 706885.0}, {"date": "2025-02-20", "close": 56.0, "volume": 879621.0}, {"date": "2025-02-21", "close": 54.17, "volume": 856289.0}, {"date": "2025-02-24", "close": 53.04, "volume": 914230.0}, {"date": "2025-02-25", "close": 52.58, "volume": 618832.0}, {"date": "2025-02-26", "close": 53.06, "volume": 499122.0}, {"date": "2025-02-27", "close": 52.89, "volume": 476558.0}, {"date": "2025-02-28", "close": 53.74, "volume": 575807.0}, {"date": "2025-03-03", "close": 51.96, "volume": 995772.0}, {"date": "2025-03-04", "close": 49.87, "volume": 1745105.0}, {"date": "2025-03-05", "close": 50.23, "volume": 756596.0}, {"date": "2025-03-06", "close": 49.32, "volume": 879108.0}, {"date": "2025-03-07", "close": 48.97, "volume": 1178213.0}, {"date": "2025-03-10", "close": 46.6, "volume": 1814798.0}, {"date": "2025-03-11", "close": 45.95, "volume": 3117749.0}, {"date": "2025-03-12", "close": 46.27, "volume": 1313593.0}, {"date": "2025-03-13", "close": 45.35, "volume": 868290.0}, {"date": "2025-03-14", "close": 48.63, "volume": 1666704.0}, {"date": "2025-03-17", "close": 48.59, "volume": 1102566.0}, {"date": "2025-03-18", "close": 48.34, "volume": 1223028.0}, {"date": "2025-03-19", "close": 49.87, "volume": 962495.0}, {"date": "2025-03-20", "close": 50.01, "volume": 966949.0}, {"date": "2025-03-21", "close": 50.42, "volume": 1884428.0}, {"date": "2025-03-24", "close": 52.87, "volume": 2128548.0}, {"date": "2025-03-25", "close": 51.52, "volume": 1343873.0}, {"date": "2025-03-26", "close": 51.12, "volume": 768559.0}, {"date": "2025-03-27", "close": 50.49, "volume": 723818.0}, {"date": "2025-03-28", "close": 48.4, "volume": 1149299.0}, {"date": "2025-03-31", "close": 48.88, "volume": 922285.0}, {"date": "2025-04-01", "close": 49.07, "volume": 927756.0}, {"date": "2025-04-02", "close": 50.58, "volume": 969418.0}, {"date": "2025-04-03", "close": 44.74, "volume": 2810081.0}, {"date": "2025-04-04", "close": 41.03, "volume": 2467760.0}, {"date": "2025-04-07", "close": 41.54, "volume": 2853721.0}, {"date": "2025-04-08", "close": 40.42, "volume": 1549881.0}, {"date": "2025-04-09", "close": 45.66, "volume": 2430348.0}, {"date": "2025-04-10", "close": 43.02, "volume": 1683095.0}, {"date": "2025-04-11", "close": 43.15, "volume": 1797320.0}, {"date": "2025-04-14", "close": 44.14, "volume": 1334759.0}, {"date": "2025-04-15", "close": 44.71, "volume": 829460.0}, {"date": "2025-04-16", "close": 44.1, "volume": 1319763.0}, {"date": "2025-04-17", "close": 44.41, "volume": 1010399.0}, {"date": "2025-04-21", "close": 43.65, "volume": 1411468.0}, {"date": "2025-04-22", "close": 45.82, "volume": 1370860.0}, {"date": "2025-04-23", "close": 46.6, "volume": 1373400.0}, {"date": "2025-04-24", "close": 48.69, "volume": 1122628.0}, {"date": "2025-04-25", "close": 48.79, "volume": 812369.0}, {"date": "2025-04-28", "close": 49.15, "volume": 1617822.0}, {"date": "2025-04-29", "close": 48.63, "volume": 1945140.0}, {"date": "2025-04-30", "close": 47.07, "volume": 2202299.0}, {"date": "2025-05-01", "close": 47.59, "volume": 1109012.0}, {"date": "2025-05-02", "close": 49.35, "volume": 836825.0}, {"date": "2025-05-05", "close": 48.92, "volume": 819975.0}, {"date": "2025-05-06", "close": 48.4, "volume": 591366.0}, {"date": "2025-05-07", "close": 48.7, "volume": 764569.0}, {"date": "2025-05-08", "close": 50.02, "volume": 1039823.0}, {"date": "2025-05-09", "close": 48.98, "volume": 1042311.0}, {"date": "2025-05-12", "close": 51.8, "volume": 1770765.0}, {"date": "2025-05-13", "close": 52.38, "volume": 1075387.0}, {"date": "2025-05-14", "close": 52.23, "volume": 863573.0}, {"date": "2025-05-15", "close": 51.46, "volume": 986371.0}, {"date": "2025-05-16", "close": 51.8, "volume": 978514.0}, {"date": "2025-05-19", "close": 51.74, "volume": 808639.0}, {"date": "2025-05-20", "close": 51.2, "volume": 803867.0}, {"date": "2025-05-21", "close": 49.6, "volume": 935125.0}, {"date": "2025-05-22", "close": 50.34, "volume": 1107485.0}, {"date": "2025-05-23", "close": 50.19, "volume": 833389.0}, {"date": "2025-05-27", "close": 52.59, "volume": 1175693.0}, {"date": "2025-05-28", "close": 52.04, "volume": 1126995.0}, {"date": "2025-05-29", "close": 52.47, "volume": 1057148.0}, {"date": "2025-05-30", "close": 51.84, "volume": 938883.0}, {"date": "2025-06-02", "close": 51.54, "volume": 792389.0}, {"date": "2025-06-03", "close": 52.45, "volume": 694705.0}, {"date": "2025-06-04", "close": 51.71, "volume": 527060.0}, {"date": "2025-06-05", "close": 51.89, "volume": 727184.0}, {"date": "2025-06-06", "close": 53.35, "volume": 686607.0}, {"date": "2025-06-09", "close": 52.87, "volume": 1065515.0}, {"date": "2025-06-10", "close": 52.86, "volume": 861125.0}, {"date": "2025-06-11", "close": 53.53, "volume": 914846.0}, {"date": "2025-06-12", "close": 53.16, "volume": 704231.0}, {"date": "2025-06-13", "close": 51.87, "volume": 656178.0}, {"date": "2025-06-16", "close": 52.88, "volume": 752651.0}, {"date": "2025-06-17", "close": 52.54, "volume": 721843.0}, {"date": "2025-06-18", "close": 53.68, "volume": 902452.0}, {"date": "2025-06-20", "close": 54.1, "volume": 1241368.0}, {"date": "2025-06-23", "close": 54.03, "volume": 691021.0}, {"date": "2025-06-24", "close": 55.19, "volume": 555695.0}, {"date": "2025-06-25", "close": 55.55, "volume": 455179.0}, {"date": "2025-06-26", "close": 56.18, "volume": 601549.0}, {"date": "2025-06-27", "close": 56.65, "volume": 1124667.0}, {"date": "2025-06-30", "close": 57.0, "volume": 636472.0}, {"date": "2025-07-01", "close": 58.22, "volume": 1027159.0}, {"date": "2025-07-02", "close": 59.25, "volume": 1524552.0}, {"date": "2025-07-03", "close": 59.76, "volume": 1175448.0}, {"date": "2025-07-07", "close": 59.37, "volume": 1269507.0}, {"date": "2025-07-08", "close": 58.91, "volume": 1154715.0}, {"date": "2025-07-09", "close": 59.02, "volume": 2018890.0}, {"date": "2025-07-10", "close": 59.81, "volume": 1783848.0}, {"date": "2025-07-11", "close": 58.9, "volume": 697955.0}, {"date": "2025-07-14", "close": 58.84, "volume": 1104364.0}, {"date": "2025-07-15", "close": 57.24, "volume": 805561.0}, {"date": "2025-07-16", "close": 57.22, "volume": 1260140.0}, {"date": "2025-07-17", "close": 57.53, "volume": 965799.0}, {"date": "2025-07-18", "close": 57.8, "volume": 866532.0}, {"date": "2025-07-21", "close": 57.15, "volume": 1270669.0}, {"date": "2025-07-22", "close": 57.76, "volume": 769987.0}, {"date": "2025-07-23", "close": 59.0, "volume": 1065160.0}, {"date": "2025-07-24", "close": 58.63, "volume": 2003513.0}, {"date": "2025-07-25", "close": 59.39, "volume": 1930958.0}, {"date": "2025-07-28", "close": 59.19, "volume": 900751.0}, {"date": "2025-07-29", "close": 58.29, "volume": 987420.0}, {"date": "2025-07-30", "close": 57.67, "volume": 1371397.0}, {"date": "2025-07-31", "close": 57.79, "volume": 1307226.0}, {"date": "2025-08-01", "close": 56.49, "volume": 1820489.0}, {"date": "2025-08-04", "close": 55.84, "volume": 998136.0}, {"date": "2025-08-05", "close": 56.21, "volume": 847934.0}, {"date": "2025-08-06", "close": 56.42, "volume": 782501.0}, {"date": "2025-08-07", "close": 55.61, "volume": 727473.0}, {"date": "2025-08-08", "close": 55.83, "volume": 472367.0}, {"date": "2025-08-11", "close": 55.64, "volume": 559479.0}, {"date": "2025-08-12", "close": 57.21, "volume": 772460.0}, {"date": "2025-08-13", "close": 57.96, "volume": 670687.0}, {"date": "2025-08-14", "close": 58.49, "volume": 658527.0}, {"date": "2025-08-15", "close": 57.27, "volume": 619783.0}, {"date": "2025-08-18", "close": 58.17, "volume": 946846.0}, {"date": "2025-08-19", "close": 58.22, "volume": 929591.0}, {"date": "2025-08-20", "close": 58.08, "volume": 771891.0}, {"date": "2025-08-21", "close": 57.34, "volume": 980087.0}, {"date": "2025-08-22", "close": 60.17, "volume": 1040399.0}, {"date": "2025-08-25", "close": 60.18, "volume": 837154.0}, {"date": "2025-08-26", "close": 61.15, "volume": 873175.0}, {"date": "2025-08-27", "close": 61.36, "volume": 901352.0}, {"date": "2025-08-28", "close": 61.59, "volume": 853555.0}, {"date": "2025-08-29", "close": 61.86, "volume": 642587.0}, {"date": "2025-09-02", "close": 61.11, "volume": 629535.0}, {"date": "2025-09-03", "close": 62.03, "volume": 1089855.0}, {"date": "2025-09-04", "close": 62.61, "volume": 706598.0}, {"date": "2025-09-05", "close": 61.5, "volume": 874950.0}, {"date": "2025-09-08", "close": 61.13, "volume": 706043.0}, {"date": "2025-09-09", "close": 60.85, "volume": 650528.0}, {"date": "2025-09-10", "close": 60.76, "volume": 645752.0}, {"date": "2025-09-11", "close": 61.76, "volume": 564778.0}, {"date": "2025-09-12", "close": 60.58, "volume": 611310.0}, {"date": "2025-09-15", "close": 61.44, "volume": 895552.0}, {"date": "2025-09-16", "close": 60.54, "volume": 882235.0}, {"date": "2025-09-17", "close": 60.48, "volume": 852684.0}, {"date": "2025-09-18", "close": 61.59, "volume": 783784.0}, {"date": "2025-09-19", "close": 60.83, "volume": 1309774.0}, {"date": "2025-09-22", "close": 60.45, "volume": 633194.0}, {"date": "2025-09-23", "close": 60.41, "volume": 1010775.0}, {"date": "2025-09-24", "close": 60.13, "volume": 706151.0}, {"date": "2025-09-25", "close": 58.78, "volume": 1018594.0}, {"date": "2025-09-26", "close": 58.54, "volume": 1003709.0}, {"date": "2025-09-29", "close": 57.61, "volume": 1237845.0}, {"date": "2025-09-30", "close": 56.46, "volume": 1456531.0}, {"date": "2025-10-01", "close": 55.81, "volume": 1750540.0}, {"date": "2025-10-02", "close": 56.39, "volume": 1644596.0}, {"date": "2025-10-03", "close": 56.19, "volume": 1152284.0}, {"date": "2025-10-06", "close": 55.48, "volume": 1170720.0}, {"date": "2025-10-07", "close": 54.89, "volume": 1568114.0}, {"date": "2025-10-08", "close": 54.66, "volume": 1575441.0}, {"date": "2025-10-09", "close": 54.95, "volume": 1314800.0}, {"date": "2025-10-10", "close": 52.15, "volume": 1208802.0}, {"date": "2025-10-13", "close": 53.26, "volume": 822297.0}, {"date": "2025-10-14", "close": 55.82, "volume": 1187951.0}, {"date": "2025-10-15", "close": 55.08, "volume": 878174.0}, {"date": "2025-10-16", "close": 53.27, "volume": 866871.0}, {"date": "2025-10-17", "close": 54.13, "volume": 719285.0}, {"date": "2025-10-20", "close": 55.48, "volume": 976553.0}, {"date": "2025-10-21", "close": 56.53, "volume": 1410075.0}, {"date": "2025-10-22", "close": 55.85, "volume": 879592.0}, {"date": "2025-10-23", "close": 56.36, "volume": 976197.0}, {"date": "2025-10-24", "close": 57.11, "volume": 1018227.0}, {"date": "2025-10-27", "close": 58.23, "volume": 1287715.0}, {"date": "2025-10-28", "close": 57.87, "volume": 1524006.0}, {"date": "2025-10-29", "close": 56.02, "volume": 1805811.0}, {"date": "2025-10-30", "close": 55.75, "volume": 1317240.0}, {"date": "2025-10-31", "close": 59.19, "volume": 1724710.0}, {"date": "2025-11-03", "close": 61.38, "volume": 2158894.0}, {"date": "2025-11-04", "close": 60.5, "volume": 1969210.0}, {"date": "2025-11-05", "close": 60.86, "volume": 1790951.0}, {"date": "2025-11-06", "close": 59.35, "volume": 1588088.0}, {"date": "2025-11-07", "close": 60.2, "volume": 1430064.0}, {"date": "2025-11-10", "close": 59.95, "volume": 1648544.0}, {"date": "2025-11-11", "close": 59.81, "volume": 873376.0}, {"date": "2025-11-12", "close": 60.44, "volume": 669809.0}, {"date": "2025-11-13", "close": 59.69, "volume": 823191.0}, {"date": "2025-11-14", "close": 59.17, "volume": 1231207.0}, {"date": "2025-11-17", "close": 57.07, "volume": 1116466.0}, {"date": "2025-11-18", "close": 57.32, "volume": 897908.0}, {"date": "2025-11-19", "close": 58.45, "volume": 907957.0}, {"date": "2025-11-20", "close": 57.81, "volume": 1125779.0}, {"date": "2025-11-21", "close": 59.79, "volume": 1128770.0}, {"date": "2025-11-24", "close": 59.84, "volume": 1451939.0}, {"date": "2025-11-25", "close": 61.34, "volume": 871120.0}, {"date": "2025-11-26", "close": 61.93, "volume": 1033163.0}, {"date": "2025-11-28", "close": 62.03, "volume": 459478.0}, {"date": "2025-12-01", "close": 62.35, "volume": 857447.0}, {"date": "2025-12-02", "close": 63.05, "volume": 1619999.0}, {"date": "2025-12-03", "close": 64.79, "volume": 1320529.0}, {"date": "2025-12-04", "close": 64.99, "volume": 870898.0}, {"date": "2025-12-05", "close": 64.65, "volume": 854795.0}, {"date": "2025-12-08", "close": 64.35, "volume": 1696026.0}, {"date": "2025-12-09", "close": 64.47, "volume": 958188.0}, {"date": "2025-12-10", "close": 67.28, "volume": 1998210.0}, {"date": "2025-12-11", "close": 69.62, "volume": 1326791.0}, {"date": "2025-12-12", "close": 68.82, "volume": 1037984.0}, {"date": "2025-12-15", "close": 67.2, "volume": 1196453.0}, {"date": "2025-12-16", "close": 67.75, "volume": 1447765.0}, {"date": "2025-12-17", "close": 67.96, "volume": 1088364.0}, {"date": "2025-12-18", "close": 68.37, "volume": 1222492.0}, {"date": "2025-12-19", "close": 68.3, "volume": 1281747.0}, {"date": "2025-12-22", "close": 69.16, "volume": 728455.0}, {"date": "2025-12-23", "close": 68.69, "volume": 797308.0}, {"date": "2025-12-24", "close": 68.97, "volume": 307123.0}, {"date": "2025-12-26", "close": 69.08, "volume": 464245.0}, {"date": "2025-12-29", "close": 68.62, "volume": 569565.0}, {"date": "2025-12-30", "close": 67.96, "volume": 521265.0}, {"date": "2025-12-31", "close": 67.55, "volume": 458425.0}, {"date": "2026-01-02", "close": 69.07, "volume": 850605.0}, {"date": "2026-01-05", "close": 70.15, "volume": 882464.0}, {"date": "2026-01-06", "close": 71.37, "volume": 1287395.0}, {"date": "2026-01-07", "close": 70.33, "volume": 880046.0}, {"date": "2026-01-08", "close": 71.04, "volume": 1429802.0}, {"date": "2026-01-09", "close": 70.88, "volume": 761754.0}, {"date": "2026-01-12", "close": 66.59, "volume": 1782142.0}, {"date": "2026-01-13", "close": 66.37, "volume": 1599551.0}, {"date": "2026-01-14", "close": 66.1, "volume": 1970452.0}, {"date": "2026-01-15", "close": 65.04, "volume": 1320255.0}, {"date": "2026-01-16", "close": 65.4, "volume": 1350450.0}, {"date": "2026-01-20", "close": 63.51, "volume": 1152584.0}, {"date": "2026-01-21", "close": 64.04, "volume": 999562.0}, {"date": "2026-01-22", "close": 65.37, "volume": 1601977.0}, {"date": "2026-01-23", "close": 64.46, "volume": 1151299.0}, {"date": "2026-01-26", "close": 65.55, "volume": 1137864.0}, {"date": "2026-01-27", "close": 65.17, "volume": 2120718.0}, {"date": "2026-01-28", "close": 65.05, "volume": 1933025.0}, {"date": "2026-01-29", "close": 66.1, "volume": 1111099.0}, {"date": "2026-01-30", "close": 65.54, "volume": 924587.0}, {"date": "2026-02-02", "close": 65.36, "volume": 1379750.0}, {"date": "2026-02-03", "close": 64.09, "volume": 1444642.0}, {"date": "2026-02-04", "close": 63.2, "volume": 2761832.0}, {"date": "2026-02-05", "close": 62.29, "volume": 2625768.0}, {"date": "2026-02-06", "close": 61.64, "volume": 2823684.0}, {"date": "2026-02-09", "close": 62.1, "volume": 1638242.0}, {"date": "2026-02-10", "close": 61.76, "volume": 1719530.0}, {"date": "2026-02-11", "close": 60.01, "volume": 1523610.0}, {"date": "2026-02-12", "close": 57.11, "volume": 3690420.0}, {"date": "2026-02-13", "close": 56.91, "volume": 1960946.0}, {"date": "2026-02-17", "close": 56.43, "volume": 1998348.0}, {"date": "2026-02-18", "close": 56.83, "volume": 1425734.0}, {"date": "2026-02-19", "close": 57.53, "volume": 1406414.0}, {"date": "2026-02-20", "close": 57.18, "volume": 1473837.0}, {"date": "2026-02-23", "close": 54.16, "volume": 1213249.0}, {"date": "2026-02-24", "close": 55.21, "volume": 1157610.0}, {"date": "2026-02-25", "close": 56.37, "volume": 1228350.0}, {"date": "2026-02-26", "close": 57.82, "volume": 1094788.0}, {"date": "2026-02-27", "close": 55.02, "volume": 1812855.0}, {"date": "2026-03-02", "close": 55.62, "volume": 1536589.0}, {"date": "2026-03-03", "close": 54.93, "volume": 1229625.0}, {"date": "2026-03-04", "close": 54.55, "volume": 1943349.0}, {"date": "2026-03-05", "close": 55.02, "volume": 1182627.0}, {"date": "2026-03-06", "close": 53.41, "volume": 1732403.0}, {"date": "2026-03-09", "close": 53.95, "volume": 1785442.0}, {"date": "2026-03-10", "close": 53.96, "volume": 2137234.0}, {"date": "2026-03-11", "close": 53.8, "volume": 1074052.0}, {"date": "2026-03-12", "close": 52.69, "volume": 1172583.0}, {"date": "2026-03-13", "close": 52.06, "volume": 1176561.0}, {"date": "2026-03-16", "close": 49.26, "volume": 7373245.0}, {"date": "2026-03-17", "close": 50.42, "volume": 2161709.0}, {"date": "2026-03-18", "close": 49.97, "volume": 1989741.0}, {"date": "2026-03-19", "close": 51.0, "volume": 1295827.0}, {"date": "2026-03-20", "close": 51.48, "volume": 3077186.0}, {"date": "2026-03-23", "close": 52.66, "volume": 1556162.0}, {"date": "2026-03-24", "close": 53.26, "volume": 1251964.0}, {"date": "2026-03-25", "close": 53.08, "volume": 1126276.0}, {"date": "2026-03-26", "close": 53.05, "volume": 736242.0}, {"date": "2026-03-27", "close": 51.55, "volume": 995392.0}, {"date": "2026-03-30", "close": 52.22, "volume": 831946.0}, {"date": "2026-03-31", "close": 53.49, "volume": 997252.0}, {"date": "2026-04-01", "close": 54.02, "volume": 957503.0}, {"date": "2026-04-02", "close": 54.07, "volume": 1004837.0}, {"date": "2026-04-06", "close": 54.97, "volume": 1012970.0}, {"date": "2026-04-07", "close": 53.83, "volume": 1729200.0}, {"date": "2026-04-08", "close": 56.01, "volume": 2143649.0}, {"date": "2026-04-09", "close": 56.64, "volume": 2197850.0}, {"date": "2026-04-10", "close": 55.96, "volume": 976923.0}, {"date": "2026-04-13", "close": 56.85, "volume": 1723794.0}, {"date": "2026-04-14", "close": 57.42, "volume": 1124842.0}, {"date": "2026-04-15", "close": 57.66, "volume": 1157151.0}, {"date": "2026-04-16", "close": 57.65, "volume": 1597712.0}, {"date": "2026-04-17", "close": 59.26, "volume": 754253.0}, {"date": "2026-04-20", "close": 59.92, "volume": 742983.0}, {"date": "2026-04-21", "close": 58.91, "volume": 944808.0}, {"date": "2026-04-22", "close": 59.71, "volume": 792873.0}, {"date": "2026-04-23", "close": 59.0, "volume": 711875.0}, {"date": "2026-04-24", "close": 59.44, "volume": 1103813.0}, {"date": "2026-04-27", "close": 58.98, "volume": 874126.0}, {"date": "2026-04-28", "close": 58.63, "volume": 726882.0}, {"date": "2026-04-29", "close": 57.91, "volume": 1029854.0}, {"date": "2026-04-30", "close": 58.77, "volume": 1138364.0}, {"date": "2026-05-01", "close": 56.59, "volume": 1811291.0}, {"date": "2026-05-04", "close": 55.19, "volume": 1634869.0}, {"date": "2026-05-05", "close": 55.05, "volume": 1200169.0}, {"date": "2026-05-06", "close": 55.9, "volume": 1463841.0}, {"date": "2026-05-07", "close": 55.69, "volume": 1308769.0}, {"date": "2026-05-08", "close": 56.09, "volume": 1449369.0}, {"date": "2026-05-11", "close": 53.17, "volume": 1281255.0}, {"date": "2026-05-12", "close": 53.03, "volume": 1343691.0}, {"date": "2026-05-13", "close": 52.44, "volume": 1012610.0}, {"date": "2026-05-14", "close": 53.95, "volume": 1061786.0}, {"date": "2026-05-15", "close": 53.52, "volume": 851809.0}, {"date": "2026-05-18", "close": 53.53, "volume": 1004176.0}, {"date": "2026-05-19", "close": 52.9, "volume": 1140327.0}, {"date": "2026-05-20", "close": 54.19, "volume": 976281.0}, {"date": "2026-05-21", "close": 53.75, "volume": 1073322.0}, {"date": "2026-05-22", "close": 53.48, "volume": 789413.0}, {"date": "2026-05-26", "close": 53.79, "volume": 1141989.0}, {"date": "2026-05-27", "close": 54.28, "volume": 1102159.0}, {"date": "2026-05-28", "close": 54.06, "volume": 923014.0}, {"date": "2026-05-29", "close": 55.31, "volume": 2082225.0}, {"date": "2026-06-01", "close": 54.76, "volume": 1015403.0}, {"date": "2026-06-02", "close": 54.52, "volume": 1029892.0}, {"date": "2026-06-03", "close": 53.41, "volume": 1023575.0}, {"date": "2026-06-04", "close": 55.28, "volume": 958007.0}, {"date": "2026-06-05", "close": 55.36, "volume": 782114.0}, {"date": "2026-06-08", "close": 54.06, "volume": 1214250.0}, {"date": "2026-06-09", "close": 55.8, "volume": 905432.0}, {"date": "2026-06-10", "close": 54.52, "volume": 702837.0}, {"date": "2026-06-11", "close": 56.72, "volume": 1215864.0}, {"date": "2026-06-12", "close": 56.71, "volume": 828097.0}, {"date": "2026-06-15", "close": 57.67, "volume": 829720.0}, {"date": "2026-06-16", "close": 57.77, "volume": 649796.0}, {"date": "2026-06-17", "close": 57.61, "volume": 911399.0}, {"date": "2026-06-18", "close": 58.18, "volume": 955180.0}, {"date": "2026-06-22", "close": 58.23, "volume": 1153476.0}, {"date": "2026-06-23", "close": 58.08, "volume": 1119079.0}, {"date": "2026-06-24", "close": 58.58, "volume": 1174511.0}, {"date": "2026-06-25", "close": 59.89, "volume": 1538273.0}, {"date": "2026-06-26", "close": 60.44, "volume": 2060056.0}, {"date": "2026-06-29", "close": 62.35, "volume": 1863350.0}, {"date": "2026-06-30", "close": 60.97, "volume": 1176963.0}, {"date": "2026-07-01", "close": 60.39, "volume": 928941.0}, {"date": "2026-07-02", "close": 59.5, "volume": 923663.0}, {"date": "2026-07-06", "close": 60.08, "volume": 706357.0}, {"date": "2026-07-07", "close": 59.62, "volume": 770088.0}, {"date": "2026-07-08", "close": 57.25, "volume": 2158704.0}, {"date": "2026-07-09", "close": 58.84, "volume": 1494739.0}, {"date": "2026-07-10", "close": 59.25, "volume": 1105302.0}, {"date": "2026-07-13", "close": 59.25, "volume": 903037.0}, {"date": "2026-07-14", "close": 59.96, "volume": 1337723.0}, {"date": "2026-07-15", "close": 60.58, "volume": 937510.0}, {"date": "2026-07-16", "close": 61.25, "volume": 1150705.0}, {"date": "2026-07-17", "close": 60.3, "volume": 977580.0}, {"date": "2026-07-20", "close": 60.2, "volume": 915370.0}, {"date": "2026-07-21", "close": 60.0, "volume": 978243.0}, {"date": "2026-07-22", "close": 59.82, "volume": 590242.0}, {"date": "2026-07-23", "close": 58.78, "volume": 970805.0}, {"date": "2026-07-24", "close": 59.74, "volume": 990984.0}, {"date": "2026-07-27", "close": 61.26, "volume": 1285668.0}, {"date": "2026-07-28", "close": 62.24, "volume": 1136270.0}, {"date": "2026-07-29", "close": 62.94, "volume": 1703029.0}, {"date": "2026-07-30", "close": 63.4, "volume": 1152502.0}, {"date": "2026-07-31", "close": 62.58, "volume": 847059.0}, {"date": "2026-08-03", "close": 64.68, "volume": 803749.0}, {"date": "2026-08-04", "close": 65.42, "volume": 761529.0}, {"date": "2026-08-05", "close": 65.55, "volume": 995611.0}, {"date": "2026-08-06", "close": 65.03, "volume": 1191160.0}, {"date": "2026-08-07", "close": 64.95, "volume": 1075369.0}], "refreshing": true}