{"ticker": "ONEQ", "overview": {"name": "Fidelity Nasdaq Composite Index ETF", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "ONEQ", "has_prices": true, "as_of": "2026-09-22", "last": 107.32, "prev_close": 106.84, "change": 0.47999999999998977, "change_pct": 0.004492699363534161, "session_volume": 256053.0, "vwap_5": 105.21260163301982, "vwap_20": 104.16108474106755, "vwap_60": 104.09311019246229, "vwap_250": 99.11861764330916, "high_52w": 107.32, "low_52w": 49.3, "avg_volume_20": 177563.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "HOUSE-2024-20025711-T21", "src": "CONGRESS", "ticker": "ONEQ", "cik": "", "company": "Fidelity Nasdaq Composite Index ETF", "company_raw": "0.872 SHARES OF FMCSX @ $41.28\nSP FIDELITY NASDAQ COMPOSITE\nINDEX ETF", "who": "Hon. C. Scott Franklin", "who_key": "Hon. C. Scott Franklin", "role": "House \u00b7 FL18 \u00b7 other", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. C. Scott Franklin dumps ONEQ ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025711.pdf", "trade_date": "2024-08-06", "timestamp": "2024-08-06", "mins": 1178807}, {"id": "HOUSE-2022-20021836-T6", "src": "CONGRESS", "ticker": "ONEQ", "cik": "", "company": "Fidelity Nasdaq Composite Index ETF", "company_raw": "ought 163.162 shares at $13.79\nSP Fidelity Nasdaq Composite Index ETF", "who": "Hon. Scott Franklin", "who_key": "Hon. Scott Franklin", "role": "House \u00b7 FL15", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Scott Franklin adds ONEQ to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021836.pdf", "trade_date": "2022-09-13", "timestamp": "2022-09-13", "mins": 2176727}, {"id": "SENATE-3bdd93407c8c4ed0898ddad3835940d2-19", "src": "CONGRESS", "ticker": "ONEQ", "cik": "", "company": "Fidelity Nasdaq Composite Index ETF", "company_raw": "Fidelity Nasdaq Composite Index ETF", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 100001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville trims ONEQ ($100,001 - $250,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/3bdd9340-7c8c-4ed0-898d-dad3835940d2/", "trade_date": "2021-01-04", "timestamp": "2021-01-04", "mins": 3065207}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 100001.0, "net": -100001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 100001.0, "date": "2021-01-04", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3bdd9340-7c8c-4ed0-898d-dad3835940d2/"}], "latest": {"action": "SELL", "amount": 100001.0, "date": "2021-01-04", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3bdd9340-7c8c-4ed0-898d-dad3835940d2/"}}, {"who": "Hon. C. Scott Franklin", "who_key": "Hon. C. Scott Franklin", "role": "House \u00b7 FL18 \u00b7 other", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 15001.0, "net": -15001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2024-08-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025711.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2024-08-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025711.pdf"}}, {"who": "Hon. Scott Franklin", "who_key": "Hon. Scott Franklin", "role": "House \u00b7 FL15", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2022-09-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021836.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2022-09-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021836.pdf"}}], "activity": [], "announcements": [], "performance": {"ticker": "ONEQ", "has_prices": true, "summary": {"n": 1, "avg": 2.5106313379129865, "win_rate": 1.0, "best": 2.5106313379129865, "worst": 2.5106313379129865, "as_of": "2026-09-22"}, "buys": [{"who": "Hon. Scott Franklin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL15", "amount": 1001.0, "date": "2022-09-13", "score": 0.0, "ref_price": 30.57, "return": 2.5106313379129865}]}, "price_series": [{"date": "2016-09-22", "close": 20.9995, "volume": 267710.0}, {"date": "2016-09-23", "close": 20.861, "volume": 462320.0}, {"date": "2016-09-26", "close": 20.661, "volume": 174010.0}, {"date": "2016-09-27", "close": 20.839, "volume": 163090.0}, {"date": "2016-09-28", "close": 20.889, "volume": 68720.0}, {"date": "2016-09-29", "close": 20.707, "volume": 144120.0}, {"date": "2016-09-30", "close": 20.891, "volume": 389060.0}, {"date": "2016-10-03", "close": 20.89, "volume": 596960.0}, {"date": "2016-10-04", "close": 20.828, "volume": 200960.0}, {"date": "2016-10-05", "close": 20.9365, "volume": 383270.0}, {"date": "2016-10-06", "close": 20.869, "volume": 616530.0}, {"date": "2016-10-07", "close": 20.8426, "volume": 197370.0}, {"date": "2016-10-10", "close": 20.995, "volume": 166140.0}, {"date": "2016-10-11", "close": 20.646, "volume": 430330.0}, {"date": "2016-10-12", "close": 20.606, "volume": 703990.0}, {"date": "2016-10-13", "close": 20.515, "volume": 142630.0}, {"date": "2016-10-14", "close": 20.521, "volume": 1370160.0}, {"date": "2016-10-17", "close": 20.451, "volume": 187330.0}, {"date": "2016-10-18", "close": 20.657, "volume": 174760.0}, {"date": "2016-10-19", "close": 20.6562, "volume": 101960.0}, {"date": "2016-10-20", "close": 20.623, "volume": 69510.0}, {"date": "2016-10-21", "close": 20.706, "volume": 250340.0}, {"date": "2016-10-24", "close": 20.89, "volume": 189230.0}, {"date": "2016-10-25", "close": 20.7905, "volume": 84800.0}, {"date": "2016-10-26", "close": 20.685, "volume": 186670.0}, {"date": "2016-10-27", "close": 20.492, "volume": 132420.0}, {"date": "2016-10-28", "close": 20.402, "volume": 323180.0}, {"date": "2016-10-31", "close": 20.457, "volume": 125210.0}, {"date": "2016-11-01", "close": 20.313, "volume": 255500.0}, {"date": "2016-11-02", "close": 20.074, "volume": 411160.0}, {"date": "2016-11-03", "close": 19.875, "volume": 188930.0}, {"date": "2016-11-04", "close": 19.853, "volume": 213860.0}, {"date": "2016-11-07", "close": 20.345, "volume": 396580.0}, {"date": "2016-11-08", "close": 20.476, "volume": 258230.0}, {"date": "2016-11-09", "close": 20.602, "volume": 579420.0}, {"date": "2016-11-10", "close": 20.505, "volume": 429920.0}, {"date": "2016-11-11", "close": 20.6476, "volume": 220470.0}, {"date": "2016-11-14", "close": 20.589, "volume": 330950.0}, {"date": "2016-11-15", "close": 20.834, "volume": 702000.0}, {"date": "2016-11-16", "close": 20.839, "volume": 289100.0}, {"date": "2016-11-17", "close": 21.024, "volume": 423490.0}, {"date": "2016-11-18", "close": 21.007, "volume": 410100.0}, {"date": "2016-11-21", "close": 21.148, "volume": 431280.0}, {"date": "2016-11-22", "close": 21.191, "volume": 369480.0}, {"date": "2016-11-23", "close": 21.195, "volume": 312870.0}, {"date": "2016-11-25", "close": 21.29, "volume": 177590.0}, {"date": "2016-11-28", "close": 21.152, "volume": 250000.0}, {"date": "2016-11-29", "close": 21.206, "volume": 287100.0}, {"date": "2016-11-30", "close": 21.015, "volume": 460080.0}, {"date": "2016-12-01", "close": 20.678, "volume": 351010.0}, {"date": "2016-12-02", "close": 20.7263, "volume": 266160.0}, {"date": "2016-12-05", "close": 20.94, "volume": 327480.0}, {"date": "2016-12-06", "close": 20.9986, "volume": 154300.0}, {"date": "2016-12-07", "close": 20.9986, "volume": null}, {"date": "2016-12-08", "close": 21.325, "volume": 214200.0}, {"date": "2016-12-09", "close": 21.485, "volume": 406200.0}, {"date": "2016-12-12", "close": 21.375, "volume": 418030.0}, {"date": "2016-12-13", "close": 21.581, "volume": 301400.0}, {"date": "2016-12-14", "close": 21.45, "volume": 266220.0}, {"date": "2016-12-15", "close": 21.526, "volume": 712800.0}, {"date": "2016-12-16", "close": 21.464, "volume": 224060.0}, {"date": "2016-12-19", "close": 21.48, "volume": 227150.0}, {"date": "2016-12-20", "close": 21.5625, "volume": 168340.0}, {"date": "2016-12-21", "close": 21.546, "volume": 261200.0}, {"date": "2016-12-22", "close": 21.4095, "volume": 137720.0}, {"date": "2016-12-23", "close": 21.5, "volume": 202850.0}, {"date": "2016-12-27", "close": 21.532, "volume": 261490.0}, {"date": "2016-12-28", "close": 21.3993, "volume": 184980.0}, {"date": "2016-12-29", "close": 21.369, "volume": 132900.0}, {"date": "2016-12-30", "close": 21.162, "volume": 305270.0}, {"date": "2017-01-03", "close": 21.3124, "volume": 766090.0}, {"date": "2017-01-04", "close": 21.505, "volume": 529390.0}, {"date": "2017-01-05", "close": 21.569, "volume": 214560.0}, {"date": "2017-01-06", "close": 21.754, "volume": 292030.0}, {"date": "2017-01-09", "close": 21.821, "volume": 366110.0}, {"date": "2017-01-10", "close": 21.832, "volume": 282510.0}, {"date": "2017-01-11", "close": 21.843, "volume": 219000.0}, {"date": "2017-01-12", "close": 21.839, "volume": 247960.0}, {"date": "2017-01-13", "close": 21.927, "volume": 206220.0}, {"date": "2017-01-17", "close": 21.795, "volume": 380610.0}, {"date": "2017-01-18", "close": 21.87, "volume": 180050.0}, {"date": "2017-01-19", "close": 21.821, "volume": 237100.0}, {"date": "2017-01-20", "close": 21.838, "volume": 195810.0}, {"date": "2017-01-23", "close": 21.824, "volume": 438010.0}, {"date": "2017-01-24", "close": 22.036, "volume": 360860.0}, {"date": "2017-01-25", "close": 22.25, "volume": 664720.0}, {"date": "2017-01-26", "close": 22.277, "volume": 338100.0}, {"date": "2017-01-27", "close": 22.277, "volume": 270520.0}, {"date": "2017-01-30", "close": 22.099, "volume": 412130.0}, {"date": "2017-01-31", "close": 22.104, "volume": 513570.0}, {"date": "2017-02-01", "close": 22.204, "volume": 504150.0}, {"date": "2017-02-02", "close": 22.172, "volume": 334100.0}, {"date": "2017-02-03", "close": 22.298, "volume": 229920.0}, {"date": "2017-02-06", "close": 22.284, "volume": 334880.0}, {"date": "2017-02-07", "close": 22.342, "volume": 604420.0}, {"date": "2017-02-08", "close": 22.371, "volume": 353230.0}, {"date": "2017-02-09", "close": 22.51, "volume": 447300.0}, {"date": "2017-02-10", "close": 22.615, "volume": 582420.0}, {"date": "2017-02-13", "close": 22.7, "volume": 575820.0}, {"date": "2017-02-14", "close": 22.773, "volume": 431100.0}, {"date": "2017-02-15", "close": 22.9236, "volume": 458900.0}, {"date": "2017-02-16", "close": 22.869, "volume": 597240.0}, {"date": "2017-02-17", "close": 22.994, "volume": 267360.0}, {"date": "2017-02-21", "close": 23.126, "volume": 892350.0}, {"date": "2017-02-22", "close": 23.088, "volume": 507500.0}, {"date": "2017-02-23", "close": 22.961, "volume": 374860.0}, {"date": "2017-02-24", "close": 22.9781, "volume": 336600.0}, {"date": "2017-02-27", "close": 23.0553, "volume": 256800.0}, {"date": "2017-02-28", "close": 22.968, "volume": 282530.0}, {"date": "2017-03-01", "close": 23.245, "volume": 505430.0}, {"date": "2017-03-02", "close": 23.0983, "volume": 265900.0}, {"date": "2017-03-03", "close": 23.151, "volume": 263590.0}, {"date": "2017-03-06", "close": 23.078, "volume": 422310.0}, {"date": "2017-03-07", "close": 22.976, "volume": 261170.0}, {"date": "2017-03-08", "close": 23.018, "volume": 202940.0}, {"date": "2017-03-09", "close": 23.005, "volume": 197430.0}, {"date": "2017-03-10", "close": 23.11, "volume": 252940.0}, {"date": "2017-03-13", "close": 23.172, "volume": 222440.0}, {"date": "2017-03-14", "close": 23.087, "volume": 184450.0}, {"date": "2017-03-15", "close": 23.2697, "volume": 203680.0}, {"date": "2017-03-16", "close": 23.2412, "volume": 197200.0}, {"date": "2017-03-17", "close": 23.239, "volume": 196900.0}, {"date": "2017-03-20", "close": 23.245, "volume": 261890.0}, {"date": "2017-03-21", "close": 22.806, "volume": 438800.0}, {"date": "2017-03-22", "close": 22.91, "volume": 277700.0}, {"date": "2017-03-23", "close": 22.86, "volume": 211660.0}, {"date": "2017-03-24", "close": 22.899, "volume": 343980.0}, {"date": "2017-03-27", "close": 22.999, "volume": 347970.0}, {"date": "2017-03-28", "close": 23.1312, "volume": 222960.0}, {"date": "2017-03-29", "close": 23.236, "volume": 234550.0}, {"date": "2017-03-30", "close": 23.2761, "volume": 480860.0}, {"date": "2017-03-31", "close": 23.323, "volume": 529910.0}, {"date": "2017-04-03", "close": 23.257, "volume": 733870.0}, {"date": "2017-04-04", "close": 23.232, "volume": 258940.0}, {"date": "2017-04-05", "close": 23.1, "volume": 488230.0}, {"date": "2017-04-06", "close": 23.161, "volume": 490460.0}, {"date": "2017-04-07", "close": 23.16, "volume": 239620.0}, {"date": "2017-04-10", "close": 23.164, "volume": 535910.0}, {"date": "2017-04-11", "close": 23.089, "volume": 300800.0}, {"date": "2017-04-12", "close": 22.987, "volume": 281380.0}, {"date": "2017-04-13", "close": 22.897, "volume": 185990.0}, {"date": "2017-04-17", "close": 23.066, "volume": 278230.0}, {"date": "2017-04-18", "close": 23.044, "volume": 201140.0}, {"date": "2017-04-19", "close": 23.092, "volume": 181700.0}, {"date": "2017-04-20", "close": 23.336, "volume": 254770.0}, {"date": "2017-04-21", "close": 23.29, "volume": 267040.0}, {"date": "2017-04-24", "close": 23.56, "volume": 387560.0}, {"date": "2017-04-25", "close": 23.738, "volume": 430210.0}, {"date": "2017-04-26", "close": 23.766, "volume": 425220.0}, {"date": "2017-04-27", "close": 23.826, "volume": 327670.0}, {"date": "2017-04-28", "close": 23.83, "volume": 334130.0}, {"date": "2017-05-01", "close": 24.011, "volume": 580400.0}, {"date": "2017-05-02", "close": 24.008, "volume": 452610.0}, {"date": "2017-05-03", "close": 23.886, "volume": 394400.0}, {"date": "2017-05-04", "close": 23.94, "volume": 194250.0}, {"date": "2017-05-05", "close": 24.039, "volume": 369600.0}, {"date": "2017-05-08", "close": 24.019, "volume": 403660.0}, {"date": "2017-05-09", "close": 24.111, "volume": 341900.0}, {"date": "2017-05-10", "close": 24.15, "volume": 202810.0}, {"date": "2017-05-11", "close": 24.115, "volume": 270600.0}, {"date": "2017-05-12", "close": 24.12, "volume": 218410.0}, {"date": "2017-05-15", "close": 24.235, "volume": 250120.0}, {"date": "2017-05-16", "close": 24.33, "volume": 262270.0}, {"date": "2017-05-17", "close": 23.688, "volume": 875400.0}, {"date": "2017-05-18", "close": 23.881, "volume": 646210.0}, {"date": "2017-05-19", "close": 23.987, "volume": 303270.0}, {"date": "2017-05-22", "close": 24.18, "volume": 341940.0}, {"date": "2017-05-23", "close": 24.212, "volume": 238560.0}, {"date": "2017-05-24", "close": 24.305, "volume": 218280.0}, {"date": "2017-05-25", "close": 24.474, "volume": 316210.0}, {"date": "2017-05-26", "close": 24.488, "volume": 276330.0}, {"date": "2017-05-30", "close": 24.464, "volume": 322540.0}, {"date": "2017-05-31", "close": 24.458, "volume": 368870.0}, {"date": "2017-06-01", "close": 24.629, "volume": 371590.0}, {"date": "2017-06-02", "close": 24.87, "volume": 395940.0}, {"date": "2017-06-05", "close": 24.815, "volume": 340310.0}, {"date": "2017-06-06", "close": 24.747, "volume": 301250.0}, {"date": "2017-06-07", "close": 24.838, "volume": 246410.0}, {"date": "2017-06-08", "close": 24.928, "volume": 243390.0}, {"date": "2017-06-09", "close": 24.493, "volume": 789940.0}, {"date": "2017-06-12", "close": 24.301, "volume": 680900.0}, {"date": "2017-06-13", "close": 24.523, "volume": 367550.0}, {"date": "2017-06-14", "close": 24.454, "volume": 289470.0}, {"date": "2017-06-15", "close": 24.321, "volume": 320130.0}, {"date": "2017-06-16", "close": 24.208, "volume": 236860.0}, {"date": "2017-06-19", "close": 24.534, "volume": 267350.0}, {"date": "2017-06-20", "close": 24.347, "volume": 211610.0}, {"date": "2017-06-21", "close": 24.502, "volume": 262370.0}, {"date": "2017-06-22", "close": 24.531, "volume": 203530.0}, {"date": "2017-06-23", "close": 24.645, "volume": 176220.0}, {"date": "2017-06-26", "close": 24.568, "volume": 305820.0}, {"date": "2017-06-27", "close": 24.176, "volume": 355710.0}, {"date": "2017-06-28", "close": 24.498, "volume": 187700.0}, {"date": "2017-06-29", "close": 24.178, "volume": 538000.0}, {"date": "2017-06-30", "close": 24.155, "volume": 192220.0}, {"date": "2017-07-03", "close": 24.046, "volume": 263700.0}, {"date": "2017-07-05", "close": 24.185, "volume": 371890.0}, {"date": "2017-07-06", "close": 23.945, "volume": 519980.0}, {"date": "2017-07-07", "close": 24.188, "volume": 235830.0}, {"date": "2017-07-10", "close": 24.296, "volume": 126090.0}, {"date": "2017-07-11", "close": 24.354, "volume": 215900.0}, {"date": "2017-07-12", "close": 24.618, "volume": 281910.0}, {"date": "2017-07-13", "close": 24.66, "volume": 184170.0}, {"date": "2017-07-14", "close": 24.815, "volume": 227450.0}, {"date": "2017-07-17", "close": 24.817, "volume": 298760.0}, {"date": "2017-07-18", "close": 24.939, "volume": 311980.0}, {"date": "2017-07-19", "close": 25.091, "volume": 403120.0}, {"date": "2017-07-20", "close": 25.145, "volume": 330830.0}, {"date": "2017-07-21", "close": 25.124, "volume": 162200.0}, {"date": "2017-07-24", "close": 25.236, "volume": 265990.0}, {"date": "2017-07-25", "close": 25.233, "volume": 247440.0}, {"date": "2017-07-26", "close": 25.255, "volume": 205730.0}, {"date": "2017-07-27", "close": 25.058, "volume": 484270.0}, {"date": "2017-07-28", "close": 25.075, "volume": 159910.0}, {"date": "2017-07-31", "close": 24.983, "volume": 231820.0}, {"date": "2017-08-01", "close": 25.025, "volume": 417860.0}, {"date": "2017-08-02", "close": 24.989, "volume": 266910.0}, {"date": "2017-08-03", "close": 24.939, "volume": 818670.0}, {"date": "2017-08-04", "close": 24.987, "volume": 249210.0}, {"date": "2017-08-07", "close": 25.111, "volume": 402240.0}, {"date": "2017-08-08", "close": 25.028, "volume": 372840.0}, {"date": "2017-08-09", "close": 24.948, "volume": 447420.0}, {"date": "2017-08-10", "close": 24.465, "volume": 567360.0}, {"date": "2017-08-11", "close": 24.62, "volume": 499630.0}, {"date": "2017-08-14", "close": 24.953, "volume": 292960.0}, {"date": "2017-08-15", "close": 24.946, "volume": 299780.0}, {"date": "2017-08-16", "close": 24.97, "volume": 259900.0}, {"date": "2017-08-17", "close": 24.51, "volume": 357480.0}, {"date": "2017-08-18", "close": 24.489, "volume": 455910.0}, {"date": "2017-08-21", "close": 24.471, "volume": 264210.0}, {"date": "2017-08-22", "close": 24.7755, "volume": 241080.0}, {"date": "2017-08-23", "close": 24.696, "volume": 241220.0}, {"date": "2017-08-24", "close": 24.714, "volume": 227240.0}, {"date": "2017-08-25", "close": 24.675, "volume": 152040.0}, {"date": "2017-08-28", "close": 24.718, "volume": 163200.0}, {"date": "2017-08-29", "close": 24.824, "volume": 145830.0}, {"date": "2017-08-30", "close": 25.081, "volume": 247650.0}, {"date": "2017-08-31", "close": 25.32, "volume": 326770.0}, {"date": "2017-09-01", "close": 25.362, "volume": 352480.0}, {"date": "2017-09-05", "close": 25.126, "volume": 543420.0}, {"date": "2017-09-06", "close": 25.181, "volume": 171730.0}, {"date": "2017-09-07", "close": 25.184, "volume": 144470.0}, {"date": "2017-09-08", "close": 25.064, "volume": 324380.0}, {"date": "2017-09-11", "close": 25.32, "volume": 450570.0}, {"date": "2017-09-12", "close": 25.4, "volume": 221790.0}, {"date": "2017-09-13", "close": 25.42, "volume": 136100.0}, {"date": "2017-09-14", "close": 25.321, "volume": 169260.0}, {"date": "2017-09-15", "close": 25.325, "volume": 201960.0}, {"date": "2017-09-18", "close": 25.358, "volume": 438890.0}, {"date": "2017-09-19", "close": 25.39, "volume": 261250.0}, {"date": "2017-09-20", "close": 25.38, "volume": 251850.0}, {"date": "2017-09-21", "close": 25.263, "volume": 160580.0}, {"date": "2017-09-22", "close": 25.211, "volume": 146100.0}, {"date": "2017-09-25", "close": 25.038, "volume": 262830.0}, {"date": "2017-09-26", "close": 25.072, "volume": 168910.0}, {"date": "2017-09-27", "close": 25.367, "volume": 165030.0}, {"date": "2017-09-28", "close": 25.362, "volume": 104600.0}, {"date": "2017-09-29", "close": 25.517, "volume": 242720.0}, {"date": "2017-10-02", "close": 25.611, "volume": 743430.0}, {"date": "2017-10-03", "close": 25.659, "volume": 326450.0}, {"date": "2017-10-04", "close": 25.686, "volume": 395370.0}, {"date": "2017-10-05", "close": 25.882, "volume": 311920.0}, {"date": "2017-10-06", "close": 25.894, "volume": 187020.0}, {"date": "2017-10-09", "close": 25.848, "volume": 294860.0}, {"date": "2017-10-10", "close": 25.876, "volume": 180220.0}, {"date": "2017-10-11", "close": 25.944, "volume": 254500.0}, {"date": "2017-10-12", "close": 25.909, "volume": 217210.0}, {"date": "2017-10-13", "close": 25.965, "volume": 162560.0}, {"date": "2017-10-16", "close": 26.025, "volume": 164680.0}, {"date": "2017-10-17", "close": 26.042, "volume": 250380.0}, {"date": "2017-10-18", "close": 26.05, "volume": 211050.0}, {"date": "2017-10-19", "close": 25.949, "volume": 293180.0}, {"date": "2017-10-20", "close": 26.06, "volume": 250950.0}, {"date": "2017-10-23", "close": 25.906, "volume": 394580.0}, {"date": "2017-10-24", "close": 25.94, "volume": 277990.0}, {"date": "2017-10-25", "close": 25.807, "volume": 315470.0}, {"date": "2017-10-26", "close": 25.802, "volume": 256570.0}, {"date": "2017-10-27", "close": 26.345, "volume": 486110.0}, {"date": "2017-10-30", "close": 26.35, "volume": 367220.0}, {"date": "2017-10-31", "close": 26.459, "volume": 470400.0}, {"date": "2017-11-01", "close": 26.417, "volume": 403440.0}, {"date": "2017-11-02", "close": 26.422, "volume": 228700.0}, {"date": "2017-11-03", "close": 26.603, "volume": 254520.0}, {"date": "2017-11-06", "close": 26.711, "volume": 350200.0}, {"date": "2017-11-07", "close": 26.621, "volume": 262940.0}, {"date": "2017-11-08", "close": 26.704, "volume": 118040.0}, {"date": "2017-11-09", "close": 26.562, "volume": 443200.0}, {"date": "2017-11-10", "close": 26.56, "volume": 189260.0}, {"date": "2017-11-13", "close": 26.589, "volume": 353280.0}, {"date": "2017-11-14", "close": 26.531, "volume": 212880.0}, {"date": "2017-11-15", "close": 26.4, "volume": 433290.0}, {"date": "2017-11-16", "close": 26.739, "volume": 291280.0}, {"date": "2017-11-17", "close": 26.704, "volume": 199010.0}, {"date": "2017-11-20", "close": 26.73, "volume": 299460.0}, {"date": "2017-11-21", "close": 27.007, "volume": 299190.0}, {"date": "2017-11-22", "close": 27.053, "volume": 208660.0}, {"date": "2017-11-24", "close": 27.116, "volume": 164060.0}, {"date": "2017-11-27", "close": 27.093, "volume": 339920.0}, {"date": "2017-11-28", "close": 27.211, "volume": 430100.0}, {"date": "2017-11-29", "close": 26.882, "volume": 561900.0}, {"date": "2017-11-30", "close": 27.073, "volume": 431890.0}, {"date": "2017-12-01", "close": 26.96, "volume": 574490.0}, {"date": "2017-12-04", "close": 26.694, "volume": 515970.0}, {"date": "2017-12-05", "close": 26.656, "volume": 299260.0}, {"date": "2017-12-06", "close": 26.679, "volume": 390990.0}, {"date": "2017-12-07", "close": 26.828, "volume": 171200.0}, {"date": "2017-12-08", "close": 26.936, "volume": 212260.0}, {"date": "2017-12-11", "close": 27.08, "volume": 227040.0}, {"date": "2017-12-12", "close": 27.047, "volume": 206240.0}, {"date": "2017-12-13", "close": 27.106, "volume": 218020.0}, {"date": "2017-12-14", "close": 27.031, "volume": 279690.0}, {"date": "2017-12-15", "close": 27.215, "volume": 342460.0}, {"date": "2017-12-18", "close": 27.48, "volume": 403060.0}, {"date": "2017-12-19", "close": 27.36, "volume": 521140.0}, {"date": "2017-12-20", "close": 27.331, "volume": 311840.0}, {"date": "2017-12-21", "close": 27.37, "volume": 286300.0}, {"date": "2017-12-22", "close": 27.343, "volume": 225590.0}, {"date": "2017-12-26", "close": 27.228, "volume": 307700.0}, {"date": "2017-12-27", "close": 27.237, "volume": 284940.0}, {"date": "2017-12-28", "close": 27.282, "volume": 320420.0}, {"date": "2017-12-29", "close": 27.1117, "volume": 287020.0}, {"date": "2018-01-02", "close": 27.5, "volume": 677310.0}, {"date": "2018-01-03", "close": 27.732, "volume": 690720.0}, {"date": "2018-01-04", "close": 27.795, "volume": 480300.0}, {"date": "2018-01-05", "close": 28.024, "volume": 513580.0}, {"date": "2018-01-08", "close": 28.113, "volume": 634300.0}, {"date": "2018-01-09", "close": 28.122, "volume": 530910.0}, {"date": "2018-01-10", "close": 28.079, "volume": 467960.0}, {"date": "2018-01-11", "close": 28.311, "volume": 539000.0}, {"date": "2018-01-12", "close": 28.495, "volume": 358400.0}, {"date": "2018-01-16", "close": 28.361, "volume": 576020.0}, {"date": "2018-01-17", "close": 28.658, "volume": 298820.0}, {"date": "2018-01-18", "close": 28.644, "volume": 306830.0}, {"date": "2018-01-19", "close": 28.761, "volume": 275540.0}, {"date": "2018-01-22", "close": 29.084, "volume": 377040.0}, {"date": "2018-01-23", "close": 29.295, "volume": 507220.0}, {"date": "2018-01-24", "close": 29.127, "volume": 489640.0}, {"date": "2018-01-25", "close": 29.097, "volume": 623750.0}, {"date": "2018-01-26", "close": 29.451, "volume": 364430.0}, {"date": "2018-01-29", "close": 29.32, "volume": 440010.0}, {"date": "2018-01-30", "close": 29.062, "volume": 506220.0}, {"date": "2018-01-31", "close": 29.1, "volume": 390920.0}, {"date": "2018-02-01", "close": 29.02, "volume": 457330.0}, {"date": "2018-02-02", "close": 28.401, "volume": 1325120.0}, {"date": "2018-02-05", "close": 27.357, "volume": 2299240.0}, {"date": "2018-02-06", "close": 27.903, "volume": 1721850.0}, {"date": "2018-02-07", "close": 27.655, "volume": 1011620.0}, {"date": "2018-02-08", "close": 26.572, "volume": 1000460.0}, {"date": "2018-02-09", "close": 26.942, "volume": 1447480.0}, {"date": "2018-02-12", "close": 27.394, "volume": 664770.0}, {"date": "2018-02-13", "close": 27.504, "volume": 355210.0}, {"date": "2018-02-14", "close": 28.0447, "volume": 462600.0}, {"date": "2018-02-15", "close": 28.494, "volume": 839260.0}, {"date": "2018-02-16", "close": 28.447, "volume": 732150.0}, {"date": "2018-02-20", "close": 28.415, "volume": 401400.0}, {"date": "2018-02-21", "close": 28.316, "volume": 362870.0}, {"date": "2018-02-22", "close": 28.297, "volume": 367480.0}, {"date": "2018-02-23", "close": 28.775, "volume": 258750.0}, {"date": "2018-02-26", "close": 29.108, "volume": 757960.0}, {"date": "2018-02-27", "close": 28.781, "volume": 448670.0}, {"date": "2018-02-28", "close": 28.559, "volume": 378550.0}, {"date": "2018-03-01", "close": 28.192, "volume": 721380.0}, {"date": "2018-03-02", "close": 28.478, "volume": 510420.0}, {"date": "2018-03-05", "close": 28.7666, "volume": 323780.0}, {"date": "2018-03-06", "close": 28.934, "volume": 387910.0}, {"date": "2018-03-07", "close": 29.027, "volume": 479720.0}, {"date": "2018-03-08", "close": 29.142, "volume": 360260.0}, {"date": "2018-03-09", "close": 29.65, "volume": 542260.0}, {"date": "2018-03-12", "close": 29.786, "volume": 514260.0}, {"date": "2018-03-13", "close": 29.491, "volume": 517490.0}, {"date": "2018-03-14", "close": 29.449, "volume": 363250.0}, {"date": "2018-03-15", "close": 29.375, "volume": 213600.0}, {"date": "2018-03-16", "close": 29.327, "volume": 198700.0}, {"date": "2018-03-19", "close": 28.794, "volume": 689170.0}, {"date": "2018-03-20", "close": 28.846, "volume": 368340.0}, {"date": "2018-03-21", "close": 28.792, "volume": 295860.0}, {"date": "2018-03-22", "close": 28.062, "volume": 620150.0}, {"date": "2018-03-23", "close": 27.4218, "volume": 712600.0}, {"date": "2018-03-26", "close": 28.279, "volume": 529690.0}, {"date": "2018-03-27", "close": 27.473, "volume": 610770.0}, {"date": "2018-03-28", "close": 27.232, "volume": 540860.0}, {"date": "2018-03-29", "close": 27.687, "volume": 350050.0}, {"date": "2018-04-02", "close": 26.941, "volume": 824350.0}, {"date": "2018-04-03", "close": 27.241, "volume": 494080.0}, {"date": "2018-04-04", "close": 27.6929, "volume": 692780.0}, {"date": "2018-04-05", "close": 27.822, "volume": 357940.0}, {"date": "2018-04-06", "close": 27.147, "volume": 513710.0}, {"date": "2018-04-09", "close": 27.269, "volume": 463940.0}, {"date": "2018-04-10", "close": 27.839, "volume": 307370.0}, {"date": "2018-04-11", "close": 27.736, "volume": 340680.0}, {"date": "2018-04-12", "close": 28.032, "volume": 255270.0}, {"date": "2018-04-13", "close": 27.902, "volume": 244360.0}, {"date": "2018-04-16", "close": 28.094, "volume": 349560.0}, {"date": "2018-04-17", "close": 28.576, "volume": 598200.0}, {"date": "2018-04-18", "close": 28.644, "volume": 364410.0}, {"date": "2018-04-19", "close": 28.447, "volume": 299640.0}, {"date": "2018-04-20", "close": 28.055, "volume": 357810.0}, {"date": "2018-04-23", "close": 27.985, "volume": 337530.0}, {"date": "2018-04-24", "close": 27.517, "volume": 595910.0}, {"date": "2018-04-25", "close": 27.511, "volume": 377550.0}, {"date": "2018-04-26", "close": 27.941, "volume": 408980.0}, {"date": "2018-04-27", "close": 27.91, "volume": 288220.0}, {"date": "2018-04-30", "close": 27.767, "volume": 188880.0}, {"date": "2018-05-01", "close": 27.9735, "volume": 247170.0}, {"date": "2018-05-02", "close": 27.842, "volume": 276330.0}, {"date": "2018-05-03", "close": 27.794, "volume": 323420.0}, {"date": "2018-05-04", "close": 28.268, "volume": 276660.0}, {"date": "2018-05-07", "close": 28.515, "volume": 366100.0}, {"date": "2018-05-08", "close": 28.496, "volume": 254140.0}, {"date": "2018-05-09", "close": 28.772, "volume": 395240.0}, {"date": "2018-05-10", "close": 29.062, "volume": 306500.0}, {"date": "2018-05-11", "close": 29.0412, "volume": 305570.0}, {"date": "2018-05-14", "close": 29.106, "volume": 359480.0}, {"date": "2018-05-15", "close": 28.865, "volume": 400130.0}, {"date": "2018-05-16", "close": 29.052, "volume": 296940.0}, {"date": "2018-05-17", "close": 29.012, "volume": 197660.0}, {"date": "2018-05-18", "close": 28.899, "volume": 520590.0}, {"date": "2018-05-21", "close": 29.046, "volume": 186390.0}, {"date": "2018-05-22", "close": 29.0, "volume": 171760.0}, {"date": "2018-05-23", "close": 29.172, "volume": 156770.0}, {"date": "2018-05-24", "close": 29.17, "volume": 175250.0}, {"date": "2018-05-25", "close": 29.205, "volume": 137230.0}, {"date": "2018-05-29", "close": 29.069, "volume": 272910.0}, {"date": "2018-05-30", "close": 29.3286, "volume": 268690.0}, {"date": "2018-05-31", "close": 29.252, "volume": 239430.0}, {"date": "2018-06-01", "close": 29.669, "volume": 388920.0}, {"date": "2018-06-04", "close": 29.858, "volume": 315320.0}, {"date": "2018-06-05", "close": 30.01, "volume": 362800.0}, {"date": "2018-06-06", "close": 30.215, "volume": 508150.0}, {"date": "2018-06-07", "close": 30.011, "volume": 318100.0}, {"date": "2018-06-08", "close": 30.056, "volume": 239160.0}, {"date": "2018-06-11", "close": 30.101, "volume": 240980.0}, {"date": "2018-06-12", "close": 30.29, "volume": 272070.0}, {"date": "2018-06-13", "close": 30.24, "volume": 310000.0}, {"date": "2018-06-14", "close": 30.508, "volume": 283970.0}, {"date": "2018-06-15", "close": 30.392, "volume": 223550.0}, {"date": "2018-06-18", "close": 30.346, "volume": 267760.0}, {"date": "2018-06-19", "close": 30.275, "volume": 359210.0}, {"date": "2018-06-20", "close": 30.522, "volume": 245840.0}, {"date": "2018-06-21", "close": 30.245, "volume": 281350.0}, {"date": "2018-06-22", "close": 30.157, "volume": 222240.0}, {"date": "2018-06-25", "close": 29.54, "volume": 1124720.0}, {"date": "2018-06-26", "close": 29.643, "volume": 328720.0}, {"date": "2018-06-27", "close": 29.193, "volume": 453030.0}, {"date": "2018-06-28", "close": 29.404, "volume": 254920.0}, {"date": "2018-06-29", "close": 29.466, "volume": 303720.0}, {"date": "2018-07-02", "close": 29.681, "volume": 961350.0}, {"date": "2018-07-03", "close": 29.453, "volume": 215420.0}, {"date": "2018-07-05", "close": 29.75, "volume": 207550.0}, {"date": "2018-07-06", "close": 30.145, "volume": 419750.0}, {"date": "2018-07-09", "close": 30.426, "volume": 340790.0}, {"date": "2018-07-10", "close": 30.46, "volume": 274550.0}, {"date": "2018-07-11", "close": 30.266, "volume": 285340.0}, {"date": "2018-07-12", "close": 30.674, "volume": 355310.0}, {"date": "2018-07-13", "close": 30.716, "volume": 208950.0}, {"date": "2018-07-16", "close": 30.6055, "volume": 283720.0}, {"date": "2018-07-17", "close": 30.816, "volume": 335910.0}, {"date": "2018-07-18", "close": 30.84, "volume": 212260.0}, {"date": "2018-07-19", "close": 30.734, "volume": 210190.0}, {"date": "2018-07-20", "close": 30.694, "volume": 235990.0}, {"date": "2018-07-23", "close": 30.784, "volume": 194990.0}, {"date": "2018-07-24", "close": 30.795, "volume": 436790.0}, {"date": "2018-07-25", "close": 31.139, "volume": 263910.0}, {"date": "2018-07-26", "close": 30.812, "volume": 416420.0}, {"date": "2018-07-27", "close": 30.365, "volume": 537900.0}, {"date": "2018-07-30", "close": 29.982, "volume": 721620.0}, {"date": "2018-07-31", "close": 30.133, "volume": 428200.0}, {"date": "2018-08-01", "close": 30.25, "volume": 314830.0}, {"date": "2018-08-02", "close": 30.5943, "volume": 295480.0}, {"date": "2018-08-03", "close": 30.676, "volume": 344370.0}, {"date": "2018-08-06", "close": 30.835, "volume": 393280.0}, {"date": "2018-08-07", "close": 30.951, "volume": 284580.0}, {"date": "2018-08-08", "close": 30.966, "volume": 199650.0}, {"date": "2018-08-09", "close": 30.982, "volume": 175700.0}, {"date": "2018-08-10", "close": 30.773, "volume": 342570.0}, {"date": "2018-08-13", "close": 30.719, "volume": 351090.0}, {"date": "2018-08-14", "close": 30.906, "volume": 238550.0}, {"date": "2018-08-15", "close": 30.568, "volume": 543640.0}, {"date": "2018-08-16", "close": 30.654, "volume": 294170.0}, {"date": "2018-08-17", "close": 30.7297, "volume": 219170.0}, {"date": "2018-08-20", "close": 30.74, "volume": 280250.0}, {"date": "2018-08-21", "close": 30.896, "volume": 340680.0}, {"date": "2018-08-22", "close": 30.988, "volume": 195480.0}, {"date": "2018-08-23", "close": 30.949, "volume": 167340.0}, {"date": "2018-08-24", "close": 31.191, "volume": 264630.0}, {"date": "2018-08-27", "close": 31.465, "volume": 284090.0}, {"date": "2018-08-28", "close": 31.55, "volume": 230840.0}, {"date": "2018-08-29", "close": 31.824, "volume": 349930.0}, {"date": "2018-08-30", "close": 31.779, "volume": 245290.0}, {"date": "2018-08-31", "close": 31.863, "volume": 264130.0}, {"date": "2018-09-04", "close": 31.774, "volume": 367820.0}, {"date": "2018-09-05", "close": 31.394, "volume": 412800.0}, {"date": "2018-09-06", "close": 31.14, "volume": 403950.0}, {"date": "2018-09-07", "close": 31.055, "volume": 257790.0}, {"date": "2018-09-10", "close": 31.129, "volume": 250060.0}, {"date": "2018-09-11", "close": 31.292, "volume": 286560.0}, {"date": "2018-09-12", "close": 31.23, "volume": 285060.0}, {"date": "2018-09-13", "close": 31.454, "volume": 295160.0}, {"date": "2018-09-14", "close": 31.495, "volume": 144220.0}, {"date": "2018-09-17", "close": 31.027, "volume": 363970.0}, {"date": "2018-09-18", "close": 31.254, "volume": 249600.0}, {"date": "2018-09-19", "close": 31.221, "volume": 196370.0}, {"date": "2018-09-20", "close": 31.521, "volume": 212970.0}, {"date": "2018-09-21", "close": 31.317, "volume": 284040.0}, {"date": "2018-09-24", "close": 31.327, "volume": 187030.0}, {"date": "2018-09-25", "close": 31.381, "volume": 207590.0}, {"date": "2018-09-26", "close": 31.319, "volume": 260720.0}, {"date": "2018-09-27", "close": 31.528, "volume": 279330.0}, {"date": "2018-09-28", "close": 31.56, "volume": 125580.0}, {"date": "2018-10-01", "close": 31.488, "volume": 436750.0}, {"date": "2018-10-02", "close": 31.379, "volume": 275730.0}, {"date": "2018-10-03", "close": 31.478, "volume": 296450.0}, {"date": "2018-10-04", "close": 30.913, "volume": 736780.0}, {"date": "2018-10-05", "close": 30.52, "volume": 800350.0}, {"date": "2018-10-08", "close": 30.3168, "volume": 543270.0}, {"date": "2018-10-09", "close": 30.313, "volume": 335600.0}, {"date": "2018-10-10", "close": 29.169, "volume": 1297740.0}, {"date": "2018-10-11", "close": 28.727, "volume": 1648720.0}, {"date": "2018-10-12", "close": 29.411, "volume": 999410.0}, {"date": "2018-10-15", "close": 29.144, "volume": 874980.0}, {"date": "2018-10-16", "close": 29.999, "volume": 489640.0}, {"date": "2018-10-17", "close": 29.993, "volume": 598360.0}, {"date": "2018-10-18", "close": 29.3467, "volume": 512250.0}, {"date": "2018-10-19", "close": 29.17, "volume": 317560.0}, {"date": "2018-10-22", "close": 29.261, "volume": 251250.0}, {"date": "2018-10-23", "close": 29.135, "volume": 702210.0}, {"date": "2018-10-24", "close": 27.909, "volume": 705180.0}, {"date": "2018-10-25", "close": 28.682, "volume": 864130.0}, {"date": "2018-10-26", "close": 28.061, "volume": 946900.0}, {"date": "2018-10-29", "close": 27.692, "volume": 1182090.0}, {"date": "2018-10-30", "close": 28.055, "volume": 614070.0}, {"date": "2018-10-31", "close": 28.641, "volume": 942220.0}, {"date": "2018-11-01", "close": 29.196, "volume": 496130.0}, {"date": "2018-11-02", "close": 28.841, "volume": 614920.0}, {"date": "2018-11-05", "close": 28.748, "volume": 350890.0}, {"date": "2018-11-06", "close": 28.89, "volume": 391640.0}, {"date": "2018-11-07", "close": 29.703, "volume": 897660.0}, {"date": "2018-11-08", "close": 29.574, "volume": 354890.0}, {"date": "2018-11-09", "close": 29.1, "volume": 385020.0}, {"date": "2018-11-12", "close": 28.253, "volume": 543580.0}, {"date": "2018-11-13", "close": 28.275, "volume": 559970.0}, {"date": "2018-11-14", "close": 28.032, "volume": 524690.0}, {"date": "2018-11-15", "close": 28.4145, "volume": 518610.0}, {"date": "2018-11-16", "close": 28.455, "volume": 393590.0}, {"date": "2018-11-19", "close": 27.567, "volume": 597290.0}, {"date": "2018-11-20", "close": 27.118, "volume": 2046180.0}, {"date": "2018-11-21", "close": 27.333, "volume": 388830.0}, {"date": "2018-11-23", "close": 27.272, "volume": 162630.0}, {"date": "2018-11-26", "close": 27.773, "volume": 353400.0}, {"date": "2018-11-27", "close": 27.776, "volume": 276810.0}, {"date": "2018-11-28", "close": 28.61, "volume": 482290.0}, {"date": "2018-11-29", "close": 28.541, "volume": 707130.0}, {"date": "2018-11-30", "close": 28.772, "volume": 264560.0}, {"date": "2018-12-03", "close": 29.244, "volume": 826650.0}, {"date": "2018-12-04", "close": 28.12, "volume": 600550.0}, {"date": "2018-12-06", "close": 28.23, "volume": 1504430.0}, {"date": "2018-12-07", "close": 27.407, "volume": 720770.0}, {"date": "2018-12-10", "close": 27.555, "volume": 636730.0}, {"date": "2018-12-11", "close": 27.652, "volume": 361830.0}, {"date": "2018-12-12", "close": 27.872, "volume": 357680.0}, {"date": "2018-12-13", "close": 27.78, "volume": 327680.0}, {"date": "2018-12-14", "close": 27.149, "volume": 303750.0}, {"date": "2018-12-17", "close": 26.532, "volume": 741550.0}, {"date": "2018-12-18", "close": 26.64, "volume": 473500.0}, {"date": "2018-12-19", "close": 26.05, "volume": 1018310.0}, {"date": "2018-12-20", "close": 25.623, "volume": 1147500.0}, {"date": "2018-12-21", "close": 24.8, "volume": 988140.0}, {"date": "2018-12-24", "close": 24.303, "volume": 918480.0}, {"date": "2018-12-26", "close": 25.699, "volume": 1570210.0}, {"date": "2018-12-27", "close": 25.799, "volume": 947220.0}, {"date": "2018-12-28", "close": 25.835, "volume": 1698920.0}, {"date": "2018-12-31", "close": 25.996, "volume": 804750.0}, {"date": "2019-01-02", "close": 26.078, "volume": 751330.0}, {"date": "2019-01-03", "close": 25.318, "volume": 632320.0}, {"date": "2019-01-04", "close": 26.347, "volume": 528430.0}, {"date": "2019-01-07", "close": 26.745, "volume": 794400.0}, {"date": "2019-01-08", "close": 27.038, "volume": 759120.0}, {"date": "2019-01-09", "close": 27.223, "volume": 1237900.0}, {"date": "2019-01-10", "close": 27.352, "volume": 360460.0}, {"date": "2019-01-11", "close": 27.283, "volume": 392790.0}, {"date": "2019-01-14", "close": 27.04, "volume": 363010.0}, {"date": "2019-01-15", "close": 27.465, "volume": 288030.0}, {"date": "2019-01-16", "close": 27.592, "volume": 417480.0}, {"date": "2019-01-17", "close": 27.773, "volume": 382930.0}, {"date": "2019-01-18", "close": 28.057, "volume": 771470.0}, {"date": "2019-01-22", "close": 27.57, "volume": 822250.0}, {"date": "2019-01-23", "close": 27.523, "volume": 343340.0}, {"date": "2019-01-24", "close": 27.683, "volume": 212070.0}, {"date": "2019-01-25", "close": 28.021, "volume": 337530.0}, {"date": "2019-01-28", "close": 27.773, "volume": 451170.0}, {"date": "2019-01-29", "close": 27.552, "volume": 204400.0}, {"date": "2019-01-30", "close": 28.109, "volume": 362820.0}, {"date": "2019-01-31", "close": 28.55, "volume": 508920.0}, {"date": "2019-02-01", "close": 28.456, "volume": 440570.0}, {"date": "2019-02-04", "close": 28.777, "volume": 352630.0}, {"date": "2019-02-05", "close": 29.005, "volume": 696460.0}, {"date": "2019-02-06", "close": 28.895, "volume": 647650.0}, {"date": "2019-02-07", "close": 28.59, "volume": 513260.0}, {"date": "2019-02-08", "close": 28.601, "volume": 323980.0}, {"date": "2019-02-11", "close": 28.714, "volume": 332670.0}, {"date": "2019-02-12", "close": 29.097, "volume": 373620.0}, {"date": "2019-02-13", "close": 29.108, "volume": 487090.0}, {"date": "2019-02-14", "close": 29.14, "volume": 266410.0}, {"date": "2019-02-15", "close": 29.292, "volume": 293010.0}, {"date": "2019-02-19", "close": 29.382, "volume": 402540.0}, {"date": "2019-02-20", "close": 29.409, "volume": 361640.0}, {"date": "2019-02-21", "close": 29.248, "volume": 469980.0}, {"date": "2019-02-22", "close": 29.539, "volume": 378120.0}, {"date": "2019-02-25", "close": 29.62, "volume": 533200.0}, {"date": "2019-02-26", "close": 29.612, "volume": 237680.0}, {"date": "2019-02-27", "close": 29.608, "volume": 247170.0}, {"date": "2019-02-28", "close": 29.542, "volume": 187320.0}, {"date": "2019-03-01", "close": 29.81, "volume": 293030.0}, {"date": "2019-03-04", "close": 29.762, "volume": 468840.0}, {"date": "2019-03-05", "close": 29.795, "volume": 213400.0}, {"date": "2019-03-06", "close": 29.45, "volume": 427980.0}, {"date": "2019-03-07", "close": 29.107, "volume": 978550.0}, {"date": "2019-03-08", "close": 29.067, "volume": 625480.0}, {"date": "2019-03-11", "close": 29.6999, "volume": 453320.0}, {"date": "2019-03-12", "close": 29.795, "volume": 315160.0}, {"date": "2019-03-13", "close": 30.027, "volume": 560650.0}, {"date": "2019-03-14", "close": 29.978, "volume": 284780.0}, {"date": "2019-03-15", "close": 30.1, "volume": 608680.0}, {"date": "2019-03-18", "close": 30.233, "volume": 279310.0}, {"date": "2019-03-19", "close": 30.277, "volume": 429780.0}, {"date": "2019-03-20", "close": 30.313, "volume": 312030.0}, {"date": "2019-03-21", "close": 30.737, "volume": 393910.0}, {"date": "2019-03-22", "close": 30.002, "volume": 866920.0}, {"date": "2019-03-25", "close": 29.911, "volume": 489530.0}, {"date": "2019-03-26", "close": 30.117, "volume": 329700.0}, {"date": "2019-03-27", "close": 29.892, "volume": 241190.0}, {"date": "2019-03-28", "close": 30.045, "volume": 166730.0}, {"date": "2019-03-29", "close": 30.267, "volume": 445640.0}, {"date": "2019-04-01", "close": 30.68, "volume": 534460.0}, {"date": "2019-04-02", "close": 30.76, "volume": 378620.0}, {"date": "2019-04-03", "close": 30.899, "volume": 398550.0}, {"date": "2019-04-04", "close": 30.94, "volume": 327750.0}, {"date": "2019-04-05", "close": 31.141, "volume": 451820.0}, {"date": "2019-04-08", "close": 31.187, "volume": 377070.0}, {"date": "2019-04-09", "close": 30.96, "volume": 303060.0}, {"date": "2019-04-10", "close": 31.226, "volume": 253750.0}, {"date": "2019-04-11", "close": 31.126, "volume": 233250.0}, {"date": "2019-04-12", "close": 31.29, "volume": 270400.0}, {"date": "2019-04-15", "close": 31.295, "volume": 218670.0}, {"date": "2019-04-16", "close": 31.376, "volume": 284700.0}, {"date": "2019-04-17", "close": 31.348, "volume": 256330.0}, {"date": "2019-04-18", "close": 31.382, "volume": 373180.0}, {"date": "2019-04-22", "close": 31.443, "volume": 278970.0}, {"date": "2019-04-23", "close": 31.836, "volume": 330070.0}, {"date": "2019-04-24", "close": 31.814, "volume": 350220.0}, {"date": "2019-04-25", "close": 31.853, "volume": 291170.0}, {"date": "2019-04-26", "close": 31.926, "volume": 356970.0}, {"date": "2019-04-29", "close": 32.017, "volume": 428270.0}, {"date": "2019-04-30", "close": 31.819, "volume": 480050.0}, {"date": "2019-05-01", "close": 31.625, "volume": 426940.0}, {"date": "2019-05-02", "close": 31.541, "volume": 434880.0}, {"date": "2019-05-03", "close": 32.028, "volume": 308840.0}, {"date": "2019-05-06", "close": 31.935, "volume": 525920.0}, {"date": "2019-05-07", "close": 31.322, "volume": 777960.0}, {"date": "2019-05-08", "close": 31.246, "volume": 566990.0}, {"date": "2019-05-09", "close": 31.094, "volume": 642210.0}, {"date": "2019-05-10", "close": 31.131, "volume": 646930.0}, {"date": "2019-05-13", "close": 30.077, "volume": 1448370.0}, {"date": "2019-05-14", "close": 30.39, "volume": 611370.0}, {"date": "2019-05-15", "close": 30.769, "volume": 408660.0}, {"date": "2019-05-16", "close": 31.073, "volume": 491020.0}, {"date": "2019-05-17", "close": 30.749, "volume": 306220.0}, {"date": "2019-05-20", "close": 30.3, "volume": 505520.0}, {"date": "2019-05-21", "close": 30.589, "volume": 272680.0}, {"date": "2019-05-22", "close": 30.502, "volume": 220190.0}, {"date": "2019-05-23", "close": 29.9864, "volume": 479890.0}, {"date": "2019-05-24", "close": 30.003, "volume": 342990.0}, {"date": "2019-05-28", "close": 29.934, "volume": 263820.0}, {"date": "2019-05-29", "close": 29.66, "volume": 825190.0}, {"date": "2019-05-30", "close": 29.77, "volume": 704750.0}, {"date": "2019-05-31", "close": 29.291, "volume": 754850.0}, {"date": "2019-06-03", "close": 28.809, "volume": 989510.0}, {"date": "2019-06-04", "close": 29.597, "volume": 586860.0}, {"date": "2019-06-05", "close": 29.78, "volume": 310400.0}, {"date": "2019-06-06", "close": 30.005, "volume": 277090.0}, {"date": "2019-06-07", "close": 30.462, "volume": 572410.0}, {"date": "2019-06-10", "close": 30.801, "volume": 804830.0}, {"date": "2019-06-11", "close": 30.772, "volume": 366040.0}, {"date": "2019-06-12", "close": 30.667, "volume": 162770.0}, {"date": "2019-06-13", "close": 30.894, "volume": 239540.0}, {"date": "2019-06-14", "close": 30.699, "volume": 183270.0}, {"date": "2019-06-17", "close": 30.856, "volume": 224230.0}, {"date": "2019-06-18", "close": 31.362, "volume": 670550.0}, {"date": "2019-06-19", "close": 31.487, "volume": 388050.0}, {"date": "2019-06-20", "close": 31.694, "volume": 566080.0}, {"date": "2019-06-21", "close": 31.53, "volume": 474500.0}, {"date": "2019-06-24", "close": 31.4678, "volume": 196900.0}, {"date": "2019-06-25", "close": 31.009, "volume": 368870.0}, {"date": "2019-06-26", "close": 31.118, "volume": 201250.0}, {"date": "2019-06-27", "close": 31.281, "volume": 165990.0}, {"date": "2019-06-28", "close": 31.467, "volume": 228260.0}, {"date": "2019-07-01", "close": 31.75, "volume": 677230.0}, {"date": "2019-07-02", "close": 31.859, "volume": 318780.0}, {"date": "2019-07-03", "close": 32.109, "volume": 316730.0}, {"date": "2019-07-05", "close": 32.07, "volume": 308820.0}, {"date": "2019-07-08", "close": 31.87, "volume": 516950.0}, {"date": "2019-07-09", "close": 31.97, "volume": 172620.0}, {"date": "2019-07-10", "close": 32.229, "volume": 446990.0}, {"date": "2019-07-11", "close": 32.242, "volume": 330820.0}, {"date": "2019-07-12", "close": 32.388, "volume": 296660.0}, {"date": "2019-07-15", "close": 32.43, "volume": 183190.0}, {"date": "2019-07-16", "close": 32.303, "volume": 177900.0}, {"date": "2019-07-17", "close": 32.196, "volume": 179840.0}, {"date": "2019-07-18", "close": 32.227, "volume": 208230.0}, {"date": "2019-07-19", "close": 32.036, "volume": 188990.0}, {"date": "2019-07-22", "close": 32.22, "volume": 180500.0}, {"date": "2019-07-23", "close": 32.372, "volume": 296930.0}, {"date": "2019-07-24", "close": 32.685, "volume": 288310.0}, {"date": "2019-07-25", "close": 32.38, "volume": 249300.0}, {"date": "2019-07-26", "close": 32.75, "volume": 283650.0}, {"date": "2019-07-29", "close": 32.624, "volume": 224070.0}, {"date": "2019-07-30", "close": 32.548, "volume": 234160.0}, {"date": "2019-07-31", "close": 32.166, "volume": 501500.0}, {"date": "2019-08-01", "close": 31.869, "volume": 655150.0}, {"date": "2019-08-02", "close": 31.485, "volume": 672440.0}, {"date": "2019-08-05", "close": 30.335, "volume": 1414680.0}, {"date": "2019-08-06", "close": 30.813, "volume": 753730.0}, {"date": "2019-08-07", "close": 30.873, "volume": 303570.0}, {"date": "2019-08-08", "close": 31.6, "volume": 468520.0}, {"date": "2019-08-09", "close": 31.3178, "volume": 305570.0}, {"date": "2019-08-12", "close": 30.9, "volume": 381650.0}, {"date": "2019-08-13", "close": 31.475, "volume": 384140.0}, {"date": "2019-08-14", "close": 30.56, "volume": 1084950.0}, {"date": "2019-08-15", "close": 30.588, "volume": 695000.0}, {"date": "2019-08-16", "close": 31.035, "volume": 301990.0}, {"date": "2019-08-19", "close": 31.524, "volume": 431900.0}, {"date": "2019-08-20", "close": 31.281, "volume": 230610.0}, {"date": "2019-08-21", "close": 31.547, "volume": 263260.0}, {"date": "2019-08-22", "close": 31.453, "volume": 227580.0}, {"date": "2019-08-23", "close": 30.509, "volume": 739420.0}, {"date": "2019-08-26", "close": 30.879, "volume": 396400.0}, {"date": "2019-08-27", "close": 30.814, "volume": 361410.0}, {"date": "2019-08-28", "close": 30.9, "volume": 195510.0}, {"date": "2019-08-29", "close": 31.349, "volume": 386170.0}, {"date": "2019-08-30", "close": 31.335, "volume": 247710.0}, {"date": "2019-09-03", "close": 30.965, "volume": 305830.0}, {"date": "2019-09-04", "close": 31.4, "volume": 303500.0}, {"date": "2019-09-05", "close": 31.949, "volume": 568240.0}, {"date": "2019-09-06", "close": 31.89, "volume": 307840.0}, {"date": "2019-09-09", "close": 31.801, "volume": 255880.0}, {"date": "2019-09-10", "close": 31.797, "volume": 270170.0}, {"date": "2019-09-11", "close": 32.136, "volume": 392160.0}, {"date": "2019-09-12", "close": 32.25, "volume": 339390.0}, {"date": "2019-09-13", "close": 32.228, "volume": 252340.0}, {"date": "2019-09-16", "close": 32.153, "volume": 178380.0}, {"date": "2019-09-17", "close": 32.26, "volume": 278820.0}, {"date": "2019-09-18", "close": 32.18, "volume": 264880.0}, {"date": "2019-09-19", "close": 32.198, "volume": 199300.0}, {"date": "2019-09-20", "close": 31.852, "volume": 202850.0}, {"date": "2019-09-23", "close": 31.837, "volume": 156360.0}, {"date": "2019-09-24", "close": 31.403, "volume": 413020.0}, {"date": "2019-09-25", "close": 31.75, "volume": 332470.0}, {"date": "2019-09-26", "close": 31.589, "volume": 262710.0}, {"date": "2019-09-27", "close": 31.191, "volume": 318280.0}, {"date": "2019-09-30", "close": 31.401, "volume": 250040.0}, {"date": "2019-10-01", "close": 31.056, "volume": 328900.0}, {"date": "2019-10-02", "close": 30.634, "volume": 710760.0}, {"date": "2019-10-03", "close": 30.91, "volume": 449380.0}, {"date": "2019-10-04", "close": 31.331, "volume": 314530.0}, {"date": "2019-10-07", "close": 31.263, "volume": 279900.0}, {"date": "2019-10-08", "close": 30.745, "volume": 329660.0}, {"date": "2019-10-09", "close": 31.04, "volume": 210700.0}, {"date": "2019-10-10", "close": 31.285, "volume": 347010.0}, {"date": "2019-10-11", "close": 31.71, "volume": 657860.0}, {"date": "2019-10-14", "close": 31.668, "volume": 314490.0}, {"date": "2019-10-15", "close": 32.075, "volume": 376510.0}, {"date": "2019-10-16", "close": 31.96, "volume": 296820.0}, {"date": "2019-10-17", "close": 32.133, "volume": 294230.0}, {"date": "2019-10-18", "close": 31.85, "volume": 220990.0}, {"date": "2019-10-21", "close": 32.083, "volume": 211170.0}, {"date": "2019-10-22", "close": 31.9722, "volume": 201120.0}, {"date": "2019-10-23", "close": 31.907, "volume": 134830.0}, {"date": "2019-10-24", "close": 32.181, "volume": 214650.0}, {"date": "2019-10-25", "close": 32.428, "volume": 358700.0}, {"date": "2019-10-28", "close": 32.774, "volume": 524840.0}, {"date": "2019-10-29", "close": 32.559, "volume": 262890.0}, {"date": "2019-10-30", "close": 32.649, "volume": 180980.0}, {"date": "2019-10-31", "close": 32.5813, "volume": 244280.0}, {"date": "2019-11-01", "close": 32.967, "volume": 345780.0}, {"date": "2019-11-04", "close": 33.141, "volume": 295780.0}, {"date": "2019-11-05", "close": 33.235, "volume": 314070.0}, {"date": "2019-11-06", "close": 33.1, "volume": 305420.0}, {"date": "2019-11-07", "close": 33.2, "volume": 297910.0}, {"date": "2019-11-08", "close": 33.362, "volume": 284070.0}, {"date": "2019-11-11", "close": 33.339, "volume": 396930.0}, {"date": "2019-11-12", "close": 33.434, "volume": 530350.0}, {"date": "2019-11-13", "close": 33.4, "volume": 421110.0}, {"date": "2019-11-14", "close": 33.394, "volume": 207410.0}, {"date": "2019-11-15", "close": 33.583, "volume": 205130.0}, {"date": "2019-11-18", "close": 33.634, "volume": 212060.0}, {"date": "2019-11-19", "close": 33.729, "volume": 148250.0}, {"date": "2019-11-20", "close": 33.5184, "volume": 333080.0}, {"date": "2019-11-21", "close": 33.518, "volume": 172470.0}, {"date": "2019-11-22", "close": 33.567, "volume": 215160.0}, {"date": "2019-11-25", "close": 33.989, "volume": 220220.0}, {"date": "2019-11-26", "close": 34.055, "volume": 239260.0}, {"date": "2019-11-27", "close": 34.269, "volume": 206270.0}, {"date": "2019-11-29", "close": 34.089, "volume": 172710.0}, {"date": "2019-12-02", "close": 33.788, "volume": 461340.0}, {"date": "2019-12-03", "close": 33.544, "volume": 587270.0}, {"date": "2019-12-04", "close": 33.652, "volume": 262690.0}, {"date": "2019-12-05", "close": 33.702, "volume": 164410.0}, {"date": "2019-12-06", "close": 34.036, "volume": 256340.0}, {"date": "2019-12-09", "close": 33.908, "volume": 288840.0}, {"date": "2019-12-10", "close": 33.894, "volume": 159760.0}, {"date": "2019-12-11", "close": 34.099, "volume": 225750.0}, {"date": "2019-12-12", "close": 34.356, "volume": 252060.0}, {"date": "2019-12-13", "close": 34.432, "volume": 332470.0}, {"date": "2019-12-16", "close": 34.798, "volume": 441910.0}, {"date": "2019-12-17", "close": 34.741, "volume": 285440.0}, {"date": "2019-12-18", "close": 34.873, "volume": 241740.0}, {"date": "2019-12-19", "close": 35.014, "volume": 256400.0}, {"date": "2019-12-20", "close": 34.767, "volume": 332950.0}, {"date": "2019-12-23", "close": 34.81, "volume": 246050.0}, {"date": "2019-12-24", "close": 34.86, "volume": 301930.0}, {"date": "2019-12-26", "close": 35.131, "volume": 299110.0}, {"date": "2019-12-27", "close": 35.046, "volume": 540230.0}, {"date": "2019-12-30", "close": 34.798, "volume": 461330.0}, {"date": "2019-12-31", "close": 34.955, "volume": 341260.0}, {"date": "2020-01-02", "close": 35.38, "volume": 1003300.0}, {"date": "2020-01-03", "close": 35.2, "volume": 519850.0}, {"date": "2020-01-06", "close": 35.31, "volume": 410550.0}, {"date": "2020-01-07", "close": 35.301, "volume": 404860.0}, {"date": "2020-01-08", "close": 35.501, "volume": 431260.0}, {"date": "2020-01-09", "close": 35.899, "volume": 499130.0}, {"date": "2020-01-10", "close": 35.763, "volume": 416840.0}, {"date": "2020-01-13", "close": 36.14, "volume": 444680.0}, {"date": "2020-01-14", "close": 36.036, "volume": 367560.0}, {"date": "2020-01-15", "close": 36.14, "volume": 498720.0}, {"date": "2020-01-16", "close": 36.414, "volume": 285320.0}, {"date": "2020-01-17", "close": 36.525, "volume": 534720.0}, {"date": "2020-01-21", "close": 36.486, "volume": 511310.0}, {"date": "2020-01-22", "close": 36.612, "volume": 591310.0}, {"date": "2020-01-23", "close": 36.609, "volume": 357900.0}, {"date": "2020-01-24", "close": 36.369, "volume": 441260.0}, {"date": "2020-01-27", "close": 35.597, "volume": 1028130.0}, {"date": "2020-01-28", "close": 36.0785, "volume": 381920.0}, {"date": "2020-01-29", "close": 36.056, "volume": 360530.0}, {"date": "2020-01-30", "close": 36.193, "volume": 370500.0}, {"date": "2020-01-31", "close": 35.579, "volume": 677660.0}, {"date": "2020-02-03", "close": 36.025, "volume": 473480.0}, {"date": "2020-02-04", "close": 36.878, "volume": 468670.0}, {"date": "2020-02-05", "close": 37.042, "volume": 442550.0}, {"date": "2020-02-06", "close": 37.32, "volume": 317750.0}, {"date": "2020-02-07", "close": 37.054, "volume": 311940.0}, {"date": "2020-02-10", "close": 37.4485, "volume": 300230.0}, {"date": "2020-02-11", "close": 37.529, "volume": 440120.0}, {"date": "2020-02-12", "close": 37.94, "volume": 410850.0}, {"date": "2020-02-13", "close": 37.921, "volume": 385250.0}, {"date": "2020-02-14", "close": 37.89, "volume": 337740.0}, {"date": "2020-02-18", "close": 37.93, "volume": 327990.0}, {"date": "2020-02-19", "close": 38.2455, "volume": 290900.0}, {"date": "2020-02-20", "close": 38.014, "volume": 489430.0}, {"date": "2020-02-21", "close": 37.252, "volume": 633750.0}, {"date": "2020-02-24", "close": 36.115, "volume": 1558340.0}, {"date": "2020-02-25", "close": 34.87, "volume": 1637980.0}, {"date": "2020-02-26", "close": 34.95, "volume": 976260.0}, {"date": "2020-02-27", "close": 33.301, "volume": 1946610.0}, {"date": "2020-02-28", "close": 33.4, "volume": 3002130.0}, {"date": "2020-03-02", "close": 34.805, "volume": 1725630.0}, {"date": "2020-03-03", "close": 33.79, "volume": 1678110.0}, {"date": "2020-03-04", "close": 35.15, "volume": 669550.0}, {"date": "2020-03-05", "close": 34.4, "volume": 924140.0}, {"date": "2020-03-06", "close": 33.447, "volume": 1220080.0}, {"date": "2020-03-09", "close": 31.1, "volume": 1900260.0}, {"date": "2020-03-10", "close": 32.5, "volume": 1191740.0}, {"date": "2020-03-11", "close": 31.022, "volume": 781170.0}, {"date": "2020-03-12", "close": 28.025, "volume": 2231970.0}, {"date": "2020-03-13", "close": 30.645, "volume": 1111190.0}, {"date": "2020-03-16", "close": 27.0, "volume": 1587940.0}, {"date": "2020-03-17", "close": 28.531, "volume": 1315570.0}, {"date": "2020-03-18", "close": 27.499, "volume": 1427820.0}, {"date": "2020-03-19", "close": 27.728, "volume": 1710880.0}, {"date": "2020-03-20", "close": 26.718, "volume": 1213060.0}, {"date": "2020-03-23", "close": 26.623, "volume": 1703660.0}, {"date": "2020-03-24", "close": 28.804, "volume": 1747970.0}, {"date": "2020-03-25", "close": 28.752, "volume": 2226250.0}, {"date": "2020-03-26", "close": 30.5, "volume": 1430360.0}, {"date": "2020-03-27", "close": 29.253, "volume": 1106120.0}, {"date": "2020-03-30", "close": 30.156, "volume": 759090.0}, {"date": "2020-03-31", "close": 29.859, "volume": 761400.0}, {"date": "2020-04-01", "close": 28.572, "volume": 770700.0}, {"date": "2020-04-02", "close": 29.065, "volume": 391300.0}, {"date": "2020-04-03", "close": 28.614, "volume": 368430.0}, {"date": "2020-04-06", "close": 30.699, "volume": 825640.0}, {"date": "2020-04-07", "close": 30.791, "volume": 1088560.0}, {"date": "2020-04-08", "close": 31.52, "volume": 588660.0}, {"date": "2020-04-09", "close": 31.785, "volume": 898610.0}, {"date": "2020-04-13", "close": 31.972, "volume": 400170.0}, {"date": "2020-04-14", "close": 33.068, "volume": 1264400.0}, {"date": "2020-04-15", "close": 32.6893, "volume": 559580.0}, {"date": "2020-04-16", "close": 33.297, "volume": 485310.0}, {"date": "2020-04-17", "close": 33.6, "volume": 814340.0}, {"date": "2020-04-20", "close": 33.3, "volume": 728870.0}, {"date": "2020-04-21", "close": 32.2511, "volume": 1121040.0}, {"date": "2020-04-22", "close": 33.05, "volume": 445620.0}, {"date": "2020-04-23", "close": 33.142, "volume": 668650.0}, {"date": "2020-04-24", "close": 33.566, "volume": 578790.0}, {"date": "2020-04-27", "close": 34.0, "volume": 836010.0}, {"date": "2020-04-28", "close": 33.582, "volume": 686790.0}, {"date": "2020-04-29", "close": 34.704, "volume": 559520.0}, {"date": "2020-04-30", "close": 34.597, "volume": 502310.0}, {"date": "2020-05-01", "close": 33.512, "volume": 749400.0}, {"date": "2020-05-04", "close": 33.833, "volume": 723280.0}, {"date": "2020-05-05", "close": 34.395, "volume": 553990.0}, {"date": "2020-05-06", "close": 34.42, "volume": 471760.0}, {"date": "2020-05-07", "close": 35.0, "volume": 682920.0}, {"date": "2020-05-08", "close": 35.6, "volume": 616470.0}, {"date": "2020-05-11", "close": 35.81, "volume": 638670.0}, {"date": "2020-05-12", "close": 35.176, "volume": 640020.0}, {"date": "2020-05-13", "close": 34.45, "volume": 1080410.0}, {"date": "2020-05-14", "close": 34.72, "volume": 581950.0}, {"date": "2020-05-15", "close": 35.0213, "volume": 403420.0}, {"date": "2020-05-18", "close": 35.983, "volume": 654100.0}, {"date": "2020-05-19", "close": 35.75, "volume": 515540.0}, {"date": "2020-05-20", "close": 36.55, "volume": 451090.0}, {"date": "2020-05-21", "close": 36.257, "volume": 310410.0}, {"date": "2020-05-22", "close": 36.321, "volume": 276360.0}, {"date": "2020-05-26", "close": 36.5, "volume": 720420.0}, {"date": "2020-05-27", "close": 36.701, "volume": 703450.0}, {"date": "2020-05-28", "close": 36.515, "volume": 487810.0}, {"date": "2020-05-29", "close": 36.9481, "volume": 317300.0}, {"date": "2020-06-01", "close": 37.17, "volume": 498870.0}, {"date": "2020-06-02", "close": 37.4, "volume": 280380.0}, {"date": "2020-06-03", "close": 37.71, "volume": 357900.0}, {"date": "2020-06-04", "close": 37.427, "volume": 557530.0}, {"date": "2020-06-05", "close": 38.207, "volume": 642030.0}, {"date": "2020-06-08", "close": 38.678, "volume": 540060.0}, {"date": "2020-06-09", "close": 38.84, "volume": 403870.0}, {"date": "2020-06-10", "close": 39.05, "volume": 460110.0}, {"date": "2020-06-11", "close": 37.028, "volume": 1353090.0}, {"date": "2020-06-12", "close": 37.422, "volume": 655260.0}, {"date": "2020-06-15", "close": 37.764, "volume": 496130.0}, {"date": "2020-06-16", "close": 38.42, "volume": 628240.0}, {"date": "2020-06-17", "close": 38.586, "volume": 863200.0}, {"date": "2020-06-18", "close": 38.791, "volume": 559470.0}, {"date": "2020-06-19", "close": 38.568, "volume": 991190.0}, {"date": "2020-06-22", "close": 39.099, "volume": 350600.0}, {"date": "2020-06-23", "close": 39.431, "volume": 562550.0}, {"date": "2020-06-24", "close": 38.552, "volume": 742520.0}, {"date": "2020-06-25", "close": 38.894, "volume": 502520.0}, {"date": "2020-06-26", "close": 37.992, "volume": 571330.0}, {"date": "2020-06-29", "close": 38.308, "volume": 456980.0}, {"date": "2020-06-30", "close": 39.117, "volume": 500550.0}, {"date": "2020-07-01", "close": 39.57, "volume": 750960.0}, {"date": "2020-07-02", "close": 39.66, "volume": 928230.0}, {"date": "2020-07-06", "close": 40.53, "volume": 546130.0}, {"date": "2020-07-07", "close": 40.296, "volume": 550620.0}, {"date": "2020-07-08", "close": 40.841, "volume": 360550.0}, {"date": "2020-07-09", "close": 41.066, "volume": 505500.0}, {"date": "2020-07-10", "close": 41.261, "volume": 344750.0}, {"date": "2020-07-13", "close": 40.521, "volume": 843730.0}, {"date": "2020-07-14", "close": 40.746, "volume": 862800.0}, {"date": "2020-07-15", "close": 41.097, "volume": 570490.0}, {"date": "2020-07-16", "close": 40.69, "volume": 316240.0}, {"date": "2020-07-17", "close": 40.813, "volume": 269940.0}, {"date": "2020-07-20", "close": 41.862, "volume": 1246150.0}, {"date": "2020-07-21", "close": 41.583, "volume": 445860.0}, {"date": "2020-07-22", "close": 41.616, "volume": 280650.0}, {"date": "2020-07-23", "close": 40.694, "volume": 686400.0}, {"date": "2020-07-24", "close": 40.236, "volume": 727890.0}, {"date": "2020-07-27", "close": 40.975, "volume": 420970.0}, {"date": "2020-07-28", "close": 40.587, "volume": 292860.0}, {"date": "2020-07-29", "close": 41.1, "volume": 275380.0}, {"date": "2020-07-30", "close": 41.194, "volume": 377980.0}, {"date": "2020-07-31", "close": 41.713, "volume": 329470.0}, {"date": "2020-08-03", "close": 42.476, "volume": 420020.0}, {"date": "2020-08-04", "close": 42.493, "volume": 268030.0}, {"date": "2020-08-05", "close": 42.842, "volume": 340500.0}, {"date": "2020-08-06", "close": 43.154, "volume": 360240.0}, {"date": "2020-08-07", "close": 42.887, "volume": 396780.0}, {"date": "2020-08-10", "close": 42.786, "volume": 305670.0}, {"date": "2020-08-11", "close": 42.0988, "volume": 582980.0}, {"date": "2020-08-12", "close": 42.799, "volume": 325900.0}, {"date": "2020-08-13", "close": 43.255, "volume": 380890.0}, {"date": "2020-08-14", "close": 42.98, "volume": 294470.0}, {"date": "2020-08-17", "close": 43.405, "volume": 388390.0}, {"date": "2020-08-18", "close": 43.67, "volume": 657900.0}, {"date": "2020-08-19", "close": 43.432, "volume": 625430.0}, {"date": "2020-08-20", "close": 43.988, "volume": 197690.0}, {"date": "2020-08-21", "close": 44.241, "volume": 622820.0}, {"date": "2020-08-24", "close": 44.502, "volume": 370780.0}, {"date": "2020-08-25", "close": 44.797, "volume": 336760.0}, {"date": "2020-08-26", "close": 45.5, "volume": 504050.0}, {"date": "2020-08-27", "close": 45.392, "volume": 368550.0}, {"date": "2020-08-28", "close": 45.689, "volume": 625940.0}, {"date": "2020-08-31", "close": 45.977, "volume": 598850.0}, {"date": "2020-09-01", "close": 46.6545, "volume": 418740.0}, {"date": "2020-09-02", "close": 47.014, "volume": 430990.0}, {"date": "2020-09-03", "close": 44.633, "volume": 1877150.0}, {"date": "2020-09-04", "close": 44.125, "volume": 2289730.0}, {"date": "2020-09-08", "close": 42.316, "volume": 1060630.0}, {"date": "2020-09-09", "close": 43.435, "volume": 818930.0}, {"date": "2020-09-10", "close": 42.637, "volume": 559710.0}, {"date": "2020-09-11", "close": 42.213, "volume": 481320.0}, {"date": "2020-09-14", "close": 43.008, "volume": 607560.0}, {"date": "2020-09-15", "close": 43.632, "volume": 367800.0}, {"date": "2020-09-16", "close": 43.099, "volume": 323080.0}, {"date": "2020-09-17", "close": 42.514, "volume": 394450.0}, {"date": "2020-09-18", "close": 41.8619, "volume": 388040.0}, {"date": "2020-09-21", "close": 41.788, "volume": 1089840.0}, {"date": "2020-09-22", "close": 42.64, "volume": 324900.0}, {"date": "2020-09-23", "close": 41.3, "volume": 273150.0}, {"date": "2020-09-24", "close": 41.543, "volume": 308230.0}, {"date": "2020-09-25", "close": 42.462, "volume": 225570.0}, {"date": "2020-09-28", "close": 43.288, "volume": 461790.0}, {"date": "2020-09-29", "close": 43.081, "volume": 145090.0}, {"date": "2020-09-30", "close": 43.4, "volume": 266200.0}, {"date": "2020-10-01", "close": 43.95, "volume": 387310.0}, {"date": "2020-10-02", "close": 43.028, "volume": 595810.0}, {"date": "2020-10-05", "close": 43.981, "volume": 279350.0}, {"date": "2020-10-06", "close": 43.4246, "volume": 282300.0}, {"date": "2020-10-07", "close": 44.245, "volume": 239340.0}, {"date": "2020-10-08", "close": 44.3885, "volume": 220520.0}, {"date": "2020-10-09", "close": 44.984, "volume": 222830.0}, {"date": "2020-10-12", "close": 46.148, "volume": 469770.0}, {"date": "2020-10-13", "close": 46.198, "volume": 219170.0}, {"date": "2020-10-14", "close": 45.696, "volume": 265060.0}, {"date": "2020-10-15", "close": 45.477, "volume": 321080.0}, {"date": "2020-10-16", "close": 45.324, "volume": 225820.0}, {"date": "2020-10-19", "close": 44.549, "volume": 451470.0}, {"date": "2020-10-20", "close": 44.744, "volume": 188270.0}, {"date": "2020-10-21", "close": 44.623, "volume": 151070.0}, {"date": "2020-10-22", "close": 44.792, "volume": 208350.0}, {"date": "2020-10-23", "close": 44.869, "volume": 192250.0}, {"date": "2020-10-26", "close": 44.148, "volume": 457420.0}, {"date": "2020-10-27", "close": 44.401, "volume": 169780.0}, {"date": "2020-10-28", "close": 42.81, "volume": 712380.0}, {"date": "2020-10-29", "close": 43.441, "volume": 430540.0}, {"date": "2020-10-30", "close": 42.4095, "volume": 665460.0}, {"date": "2020-11-02", "close": 42.473, "volume": 418670.0}, {"date": "2020-11-03", "close": 43.525, "volume": 369090.0}, {"date": "2020-11-04", "close": 45.165, "volume": 557330.0}, {"date": "2020-11-05", "close": 46.2919, "volume": 642290.0}, {"date": "2020-11-06", "close": 46.413, "volume": 550750.0}, {"date": "2020-11-09", "close": 45.689, "volume": 1256140.0}, {"date": "2020-11-10", "close": 44.922, "volume": 374530.0}, {"date": "2020-11-11", "close": 45.812, "volume": 313270.0}, {"date": "2020-11-12", "close": 45.6208, "volume": 291700.0}, {"date": "2020-11-13", "close": 45.973, "volume": 260640.0}, {"date": "2020-11-16", "close": 46.428, "volume": 366430.0}, {"date": "2020-11-17", "close": 46.374, "volume": 214890.0}, {"date": "2020-11-18", "close": 46.0, "volume": 231400.0}, {"date": "2020-11-19", "close": 46.304, "volume": 474380.0}, {"date": "2020-11-20", "close": 46.2305, "volume": 141770.0}, {"date": "2020-11-23", "close": 46.191, "volume": 614400.0}, {"date": "2020-11-24", "close": 46.74, "volume": 274030.0}, {"date": "2020-11-25", "close": 47.076, "volume": 252270.0}, {"date": "2020-11-27", "close": 47.494, "volume": 195330.0}, {"date": "2020-11-30", "close": 47.396, "volume": 300550.0}, {"date": "2020-12-01", "close": 48.1345, "volume": 304720.0}, {"date": "2020-12-02", "close": 48.103, "volume": 322360.0}, {"date": "2020-12-03", "close": 48.119, "volume": 202830.0}, {"date": "2020-12-04", "close": 48.4725, "volume": 270640.0}, {"date": "2020-12-07", "close": 48.646, "volume": 462980.0}, {"date": "2020-12-08", "close": 49.035, "volume": 218540.0}, {"date": "2020-12-09", "close": 48.054, "volume": 510050.0}, {"date": "2020-12-10", "close": 48.399, "volume": 243040.0}, {"date": "2020-12-11", "close": 48.188, "volume": 184440.0}, {"date": "2020-12-14", "close": 48.422, "volume": 974030.0}, {"date": "2020-12-15", "close": 49.0, "volume": 227930.0}, {"date": "2020-12-16", "close": 49.341, "volume": 344980.0}, {"date": "2020-12-17", "close": 49.595, "volume": 232100.0}, {"date": "2020-12-18", "close": 49.482, "volume": 253770.0}, {"date": "2020-12-21", "close": 49.5, "volume": 382680.0}, {"date": "2020-12-22", "close": 49.839, "volume": 298290.0}, {"date": "2020-12-23", "close": 49.705, "volume": 228920.0}, {"date": "2020-12-24", "close": 49.808, "volume": 192690.0}, {"date": "2020-12-28", "close": 50.193, "volume": 332180.0}, {"date": "2020-12-29", "close": 49.901, "volume": 288940.0}, {"date": "2020-12-30", "close": 50.0824, "volume": 254510.0}, {"date": "2020-12-31", "close": 50.165, "volume": 248480.0}, {"date": "2021-01-04", "close": 49.4, "volume": 1323150.0}, {"date": "2021-01-05", "close": 49.808, "volume": 339010.0}, {"date": "2021-01-06", "close": 49.472, "volume": 580170.0}, {"date": "2021-01-07", "close": 50.693, "volume": 454500.0}, {"date": "2021-01-08", "close": 51.22, "volume": 394210.0}, {"date": "2021-01-11", "close": 50.6, "volume": 325380.0}, {"date": "2021-01-12", "close": 50.799, "volume": 294450.0}, {"date": "2021-01-13", "close": 51.055, "volume": 251390.0}, {"date": "2021-01-14", "close": 51.012, "volume": 239280.0}, {"date": "2021-01-15", "close": 50.48, "volume": 269940.0}, {"date": "2021-01-19", "close": 51.288, "volume": 385420.0}, {"date": "2021-01-20", "close": 52.229, "volume": 361750.0}, {"date": "2021-01-21", "close": 52.5, "volume": 397020.0}, {"date": "2021-01-22", "close": 52.65, "volume": 245130.0}, {"date": "2021-01-25", "close": 52.979, "volume": 655490.0}, {"date": "2021-01-26", "close": 52.882, "volume": 882790.0}, {"date": "2021-01-27", "close": 51.568, "volume": 1128640.0}, {"date": "2021-01-28", "close": 51.659, "volume": 484630.0}, {"date": "2021-01-29", "close": 50.6, "volume": 797300.0}, {"date": "2021-02-01", "close": 51.953, "volume": 353210.0}, {"date": "2021-02-02", "close": 52.852, "volume": 404260.0}, {"date": "2021-02-03", "close": 52.8, "volume": 384470.0}, {"date": "2021-02-04", "close": 53.385, "volume": 266930.0}, {"date": "2021-02-05", "close": 53.793, "volume": 429720.0}, {"date": "2021-02-08", "close": 54.254, "volume": 509450.0}, {"date": "2021-02-09", "close": 54.354, "volume": 287990.0}, {"date": "2021-02-10", "close": 54.118, "volume": 489160.0}, {"date": "2021-02-11", "close": 54.358, "volume": 314080.0}, {"date": "2021-02-12", "close": 54.582, "volume": 249250.0}, {"date": "2021-02-16", "close": 54.481, "volume": 330810.0}, {"date": "2021-02-17", "close": 54.117, "volume": 401530.0}, {"date": "2021-02-18", "close": 53.635, "volume": 250380.0}, {"date": "2021-02-19", "close": 53.792, "volume": 254190.0}, {"date": "2021-02-22", "close": 52.52, "volume": 697410.0}, {"date": "2021-02-23", "close": 52.159, "volume": 801890.0}, {"date": "2021-02-24", "close": 52.715, "volume": 328040.0}, {"date": "2021-02-25", "close": 50.981, "volume": 773290.0}, {"date": "2021-02-26", "close": 51.2105, "volume": 422480.0}, {"date": "2021-03-01", "close": 52.732, "volume": 1192260.0}, {"date": "2021-03-02", "close": 51.8, "volume": 248730.0}, {"date": "2021-03-03", "close": 50.553, "volume": 578350.0}, {"date": "2021-03-04", "close": 49.343, "volume": 1558900.0}, {"date": "2021-03-05", "close": 50.14, "volume": 671910.0}, {"date": "2021-03-08", "close": 48.968, "volume": 711020.0}, {"date": "2021-03-09", "close": 50.714, "volume": 608390.0}, {"date": "2021-03-10", "close": 50.743, "volume": 413470.0}, {"date": "2021-03-11", "close": 52.008, "volume": 621120.0}, {"date": "2021-03-12", "close": 51.623, "volume": 368950.0}, {"date": "2021-03-15", "close": 52.121, "volume": 456510.0}, {"date": "2021-03-16", "close": 52.303, "volume": 570600.0}, {"date": "2021-03-17", "close": 52.41, "volume": 239530.0}, {"date": "2021-03-18", "close": 50.936, "volume": 1043310.0}, {"date": "2021-03-19", "close": 51.093, "volume": 241210.0}, {"date": "2021-03-22", "close": 51.787, "volume": 264740.0}, {"date": "2021-03-23", "close": 51.233, "volume": 180260.0}, {"date": "2021-03-24", "close": 50.329, "volume": 284000.0}, {"date": "2021-03-25", "close": 50.287, "volume": 332060.0}, {"date": "2021-03-26", "close": 50.982, "volume": 195790.0}, {"date": "2021-03-29", "close": 50.62, "volume": 316290.0}, {"date": "2021-03-30", "close": 50.565, "volume": 186240.0}, {"date": "2021-03-31", "close": 51.355, "volume": 227660.0}, {"date": "2021-04-01", "close": 52.289, "volume": 301770.0}, {"date": "2021-04-05", "close": 53.201, "volume": 535560.0}, {"date": "2021-04-06", "close": 53.115, "volume": 371070.0}, {"date": "2021-04-07", "close": 53.138, "volume": 570280.0}, {"date": "2021-04-08", "close": 53.72, "volume": 500167.0}, {"date": "2021-04-09", "close": 53.97, "volume": 266748.0}, {"date": "2021-04-12", "close": 53.83, "volume": 239818.0}, {"date": "2021-04-13", "close": 54.37, "volume": 344816.0}, {"date": "2021-04-14", "close": 53.81, "volume": 344788.0}, {"date": "2021-04-15", "close": 54.52, "volume": 434976.0}, {"date": "2021-04-16", "close": 54.63, "volume": 253445.0}, {"date": "2021-04-19", "close": 54.16, "volume": 366599.0}, {"date": "2021-04-20", "close": 53.66, "volume": 310345.0}, {"date": "2021-04-21", "close": 54.2, "volume": 220632.0}, {"date": "2021-04-22", "close": 53.7, "volume": 223135.0}, {"date": "2021-04-23", "close": 54.49, "volume": 378457.0}, {"date": "2021-04-26", "close": 54.88, "volume": 232151.0}, {"date": "2021-04-27", "close": 54.81, "volume": 269978.0}, {"date": "2021-04-28", "close": 54.61, "volume": 228571.0}, {"date": "2021-04-29", "close": 54.75, "volume": 263732.0}, {"date": "2021-04-30", "close": 54.35, "volume": 200195.0}, {"date": "2021-05-03", "close": 53.99, "volume": 336963.0}, {"date": "2021-05-04", "close": 52.98, "volume": 601650.0}, {"date": "2021-05-05", "close": 52.72, "volume": 302718.0}, {"date": "2021-05-06", "close": 52.87, "volume": 200695.0}, {"date": "2021-05-07", "close": 53.37, "volume": 196494.0}, {"date": "2021-05-10", "close": 52.14, "volume": 479435.0}, {"date": "2021-05-11", "close": 52.0, "volume": 514795.0}, {"date": "2021-05-12", "close": 50.6, "volume": 485117.0}, {"date": "2021-05-13", "close": 51.04, "volume": 268212.0}, {"date": "2021-05-14", "close": 52.22, "volume": 249389.0}, {"date": "2021-05-17", "close": 51.96, "volume": 240928.0}, {"date": "2021-05-18", "close": 51.83, "volume": 144394.0}, {"date": "2021-05-19", "close": 51.6, "volume": 186880.0}, {"date": "2021-05-20", "close": 52.6, "volume": 221855.0}, {"date": "2021-05-21", "close": 52.32, "volume": 148738.0}, {"date": "2021-05-24", "close": 53.12, "volume": 467655.0}, {"date": "2021-05-25", "close": 53.0, "volume": 230430.0}, {"date": "2021-05-26", "close": 53.37, "volume": 179080.0}, {"date": "2021-05-27", "close": 53.44, "volume": 116124.0}, {"date": "2021-05-28", "close": 53.5, "volume": 134194.0}, {"date": "2021-06-01", "close": 53.42, "volume": 274149.0}, {"date": "2021-06-02", "close": 53.41, "volume": 132957.0}, {"date": "2021-06-03", "close": 52.95, "volume": 282306.0}, {"date": "2021-06-04", "close": 53.62, "volume": 438004.0}, {"date": "2021-06-07", "close": 53.91, "volume": 175070.0}, {"date": "2021-06-08", "close": 54.16, "volume": 205826.0}, {"date": "2021-06-09", "close": 54.11, "volume": 197652.0}, {"date": "2021-06-10", "close": 54.48, "volume": 179776.0}, {"date": "2021-06-11", "close": 54.61, "volume": 347239.0}, {"date": "2021-06-14", "close": 55.05, "volume": 379329.0}, {"date": "2021-06-15", "close": 54.75, "volume": 286942.0}, {"date": "2021-06-16", "close": 54.6, "volume": 185048.0}, {"date": "2021-06-17", "close": 55.09, "volume": 212754.0}, {"date": "2021-06-18", "close": 54.53, "volume": 212598.0}, {"date": "2021-06-21", "close": 54.95, "volume": 217680.0}, {"date": "2021-06-22", "close": 55.395, "volume": 268652.0}, {"date": "2021-06-23", "close": 55.46, "volume": 179097.0}, {"date": "2021-06-24", "close": 55.83, "volume": 250649.0}, {"date": "2021-06-25", "close": 55.88, "volume": 170272.0}, {"date": "2021-06-28", "close": 56.32, "volume": 447539.0}, {"date": "2021-06-29", "close": 56.47, "volume": 192494.0}, {"date": "2021-06-30", "close": 56.35, "volume": 174590.0}, {"date": "2021-07-01", "close": 56.35, "volume": 195368.0}, {"date": "2021-07-02", "close": 56.88, "volume": 185103.0}, {"date": "2021-07-06", "close": 57.0, "volume": 307693.0}, {"date": "2021-07-07", "close": 57.01, "volume": 218070.0}, {"date": "2021-07-08", "close": 56.55, "volume": 279689.0}, {"date": "2021-07-09", "close": 57.09, "volume": 126629.0}, {"date": "2021-07-12", "close": 57.26, "volume": 152095.0}, {"date": "2021-07-13", "close": 57.06, "volume": 268331.0}, {"date": "2021-07-14", "close": 56.96, "volume": 204365.0}, {"date": "2021-07-15", "close": 56.56, "volume": 307866.0}, {"date": "2021-07-16", "close": 56.01, "volume": 609021.0}, {"date": "2021-07-19", "close": 55.43, "volume": 431674.0}, {"date": "2021-07-20", "close": 56.38, "volume": 203657.0}, {"date": "2021-07-21", "close": 56.75, "volume": 413677.0}, {"date": "2021-07-22", "close": 57.02, "volume": 144290.0}, {"date": "2021-07-23", "close": 57.6, "volume": 546190.0}, {"date": "2021-07-26", "close": 57.67, "volume": 233151.0}, {"date": "2021-07-27", "close": 56.92, "volume": 271688.0}, {"date": "2021-07-28", "close": 57.36, "volume": 163330.0}, {"date": "2021-07-29", "close": 57.47, "volume": 149858.0}, {"date": "2021-07-30", "close": 57.09, "volume": 138770.0}, {"date": "2021-08-02", "close": 57.1, "volume": 222662.0}, {"date": "2021-08-03", "close": 57.33, "volume": 133593.0}, {"date": "2021-08-04", "close": 57.49, "volume": 114343.0}, {"date": "2021-08-05", "close": 57.8, "volume": 156704.0}, {"date": "2021-08-06", "close": 57.64, "volume": 146627.0}, {"date": "2021-08-09", "close": 57.78, "volume": 171810.0}, {"date": "2021-08-10", "close": 57.44, "volume": 144151.0}, {"date": "2021-08-11", "close": 57.39, "volume": 173768.0}, {"date": "2021-08-12", "close": 57.55, "volume": 154156.0}, {"date": "2021-08-13", "close": 57.56, "volume": 117252.0}, {"date": "2021-08-16", "close": 57.46, "volume": 223246.0}, {"date": "2021-08-17", "close": 56.99, "volume": 244894.0}, {"date": "2021-08-18", "close": 56.47, "volume": 168427.0}, {"date": "2021-08-19", "close": 56.58, "volume": 279583.0}, {"date": "2021-08-20", "close": 57.23, "volume": 239576.0}, {"date": "2021-08-23", "close": 58.03, "volume": 271847.0}, {"date": "2021-08-24", "close": 58.35, "volume": 152426.0}, {"date": "2021-08-25", "close": 58.48, "volume": 127517.0}, {"date": "2021-08-26", "close": 58.16, "volume": 159780.0}, {"date": "2021-08-27", "close": 58.77, "volume": 178392.0}, {"date": "2021-08-30", "close": 59.38, "volume": 228107.0}, {"date": "2021-08-31", "close": 59.37, "volume": 226352.0}, {"date": "2021-09-01", "close": 59.54, "volume": 325267.0}, {"date": "2021-09-02", "close": 59.56, "volume": 204483.0}, {"date": "2021-09-03", "close": 59.72, "volume": 176862.0}, {"date": "2021-09-07", "close": 59.79, "volume": 200289.0}, {"date": "2021-09-08", "close": 59.45, "volume": 175062.0}, {"date": "2021-09-09", "close": 59.32, "volume": 218625.0}, {"date": "2021-09-10", "close": 58.82, "volume": 164883.0}, {"date": "2021-09-13", "close": 58.78, "volume": 245690.0}, {"date": "2021-09-14", "close": 58.54, "volume": 179628.0}, {"date": "2021-09-15", "close": 58.98, "volume": 173252.0}, {"date": "2021-09-16", "close": 59.05, "volume": 112159.0}, {"date": "2021-09-17", "close": 58.51, "volume": 174742.0}, {"date": "2021-09-20", "close": 57.23, "volume": 749328.0}, {"date": "2021-09-21", "close": 57.32, "volume": 277068.0}, {"date": "2021-09-22", "close": 57.9, "volume": 301807.0}, {"date": "2021-09-23", "close": 58.5, "volume": 183920.0}, {"date": "2021-09-24", "close": 58.42, "volume": 143732.0}, {"date": "2021-09-27", "close": 58.21, "volume": 279269.0}, {"date": "2021-09-28", "close": 56.64, "volume": 450687.0}, {"date": "2021-09-29", "close": 56.43, "volume": 239719.0}, {"date": "2021-09-30", "close": 56.18, "volume": 392267.0}, {"date": "2021-10-01", "close": 56.63, "volume": 239716.0}, {"date": "2021-10-04", "close": 55.44, "volume": 562859.0}, {"date": "2021-10-05", "close": 56.1, "volume": 176536.0}, {"date": "2021-10-06", "close": 56.4, "volume": 190769.0}, {"date": "2021-10-07", "close": 56.91, "volume": 257742.0}, {"date": "2021-10-08", "close": 56.66, "volume": 227022.0}, {"date": "2021-10-11", "close": 56.33, "volume": 149595.0}, {"date": "2021-10-12", "close": 56.28, "volume": 144246.0}, {"date": "2021-10-13", "close": 56.66, "volume": 134558.0}, {"date": "2021-10-14", "close": 57.57, "volume": 262251.0}, {"date": "2021-10-15", "close": 57.93, "volume": 213125.0}, {"date": "2021-10-18", "close": 58.4, "volume": 251279.0}, {"date": "2021-10-19", "close": 58.86, "volume": 236587.0}, {"date": "2021-10-20", "close": 58.78, "volume": 189066.0}, {"date": "2021-10-21", "close": 59.19, "volume": 174098.0}, {"date": "2021-10-22", "close": 58.72, "volume": 157318.0}, {"date": "2021-10-25", "close": 59.24, "volume": 391727.0}, {"date": "2021-10-26", "close": 59.26, "volume": 323455.0}, {"date": "2021-10-27", "close": 59.26, "volume": 162233.0}, {"date": "2021-10-28", "close": 59.95, "volume": 215863.0}, {"date": "2021-10-29", "close": 60.26, "volume": 195581.0}, {"date": "2021-11-01", "close": 60.59, "volume": 240272.0}, {"date": "2021-11-02", "close": 60.85, "volume": 169255.0}, {"date": "2021-11-03", "close": 61.48, "volume": 203029.0}, {"date": "2021-11-04", "close": 61.97, "volume": 295874.0}, {"date": "2021-11-05", "close": 62.16, "volume": 233346.0}, {"date": "2021-11-08", "close": 62.13, "volume": 189369.0}, {"date": "2021-11-09", "close": 61.84, "volume": 249533.0}, {"date": "2021-11-10", "close": 60.79, "volume": 276134.0}, {"date": "2021-11-11", "close": 61.1, "volume": 243233.0}, {"date": "2021-11-12", "close": 61.7, "volume": 179824.0}, {"date": "2021-11-15", "close": 61.72, "volume": 211412.0}, {"date": "2021-11-16", "close": 62.1, "volume": 187110.0}, {"date": "2021-11-17", "close": 61.98, "volume": 132827.0}, {"date": "2021-11-18", "close": 62.27, "volume": 160637.0}, {"date": "2021-11-19", "close": 62.46, "volume": 171998.0}, {"date": "2021-11-22", "close": 61.77, "volume": 300958.0}, {"date": "2021-11-23", "close": 61.42, "volume": 603390.0}, {"date": "2021-11-24", "close": 61.74, "volume": 160943.0}, {"date": "2021-11-26", "close": 60.43, "volume": 328695.0}, {"date": "2021-11-29", "close": 61.43, "volume": 389769.0}, {"date": "2021-11-30", "close": 60.59, "volume": 306745.0}, {"date": "2021-12-01", "close": 59.41, "volume": 387391.0}, {"date": "2021-12-02", "close": 59.85, "volume": 283448.0}, {"date": "2021-12-03", "close": 58.79, "volume": 525794.0}, {"date": "2021-12-06", "close": 59.35, "volume": 385083.0}, {"date": "2021-12-07", "close": 61.1, "volume": 378230.0}, {"date": "2021-12-08", "close": 61.52, "volume": 157967.0}, {"date": "2021-12-09", "close": 60.55, "volume": 200043.0}, {"date": "2021-12-10", "close": 60.93, "volume": 121062.0}, {"date": "2021-12-13", "close": 60.1, "volume": 199960.0}, {"date": "2021-12-14", "close": 59.47, "volume": 412131.0}, {"date": "2021-12-15", "close": 60.69, "volume": 329795.0}, {"date": "2021-12-16", "close": 59.26, "volume": 350573.0}, {"date": "2021-12-17", "close": 59.03, "volume": 231820.0}, {"date": "2021-12-20", "close": 58.4, "volume": 439876.0}, {"date": "2021-12-21", "close": 59.74, "volume": 351801.0}, {"date": "2021-12-22", "close": 60.45, "volume": 397636.0}, {"date": "2021-12-23", "close": 60.97, "volume": 212003.0}, {"date": "2021-12-27", "close": 61.83, "volume": 280995.0}, {"date": "2021-12-28", "close": 61.4973, "volume": 246809.0}, {"date": "2021-12-29", "close": 61.4, "volume": 389465.0}, {"date": "2021-12-30", "close": 61.35, "volume": 195835.0}, {"date": "2021-12-31", "close": 60.9, "volume": 281559.0}, {"date": "2022-01-03", "close": 61.67, "volume": 371220.0}, {"date": "2022-01-04", "close": 60.88, "volume": 397794.0}, {"date": "2022-01-05", "close": 58.93, "volume": 655828.0}, {"date": "2022-01-06", "close": 58.77, "volume": 380973.0}, {"date": "2022-01-07", "close": 58.26, "volume": 382408.0}, {"date": "2022-01-10", "close": 58.27, "volume": 657280.0}, {"date": "2022-01-11", "close": 59.03, "volume": 548993.0}, {"date": "2022-01-12", "close": 59.22, "volume": 257321.0}, {"date": "2022-01-13", "close": 57.76, "volume": 302374.0}, {"date": "2022-01-14", "close": 58.04, "volume": 367035.0}, {"date": "2022-01-18", "close": 56.66, "volume": 551733.0}, {"date": "2022-01-19", "close": 55.94, "volume": 429073.0}, {"date": "2022-01-20", "close": 55.24, "volume": 429946.0}, {"date": "2022-01-21", "close": 53.72, "volume": 1029453.0}, {"date": "2022-01-24", "close": 54.04, "volume": 1643184.0}, {"date": "2022-01-25", "close": 52.81, "volume": 537233.0}, {"date": "2022-01-26", "close": 52.71, "volume": 796000.0}, {"date": "2022-01-27", "close": 52.06, "volume": 487983.0}, {"date": "2022-01-28", "close": 53.6, "volume": 349257.0}, {"date": "2022-01-31", "close": 55.54, "volume": 601625.0}, {"date": "2022-02-01", "close": 55.91, "volume": 669667.0}, {"date": "2022-02-02", "close": 56.21, "volume": 622100.0}, {"date": "2022-02-03", "close": 54.23, "volume": 532160.0}, {"date": "2022-02-04", "close": 55.0, "volume": 423960.0}, {"date": "2022-02-07", "close": 54.64, "volume": 355541.0}, {"date": "2022-02-08", "close": 55.36, "volume": 232298.0}, {"date": "2022-02-09", "close": 56.47, "volume": 344013.0}, {"date": "2022-02-10", "close": 55.39, "volume": 294551.0}, {"date": "2022-02-11", "close": 53.8, "volume": 550327.0}, {"date": "2022-02-14", "close": 53.77, "volume": 340963.0}, {"date": "2022-02-15", "close": 55.07, "volume": 301666.0}, {"date": "2022-02-16", "close": 55.06, "volume": 265956.0}, {"date": "2022-02-17", "close": 53.54, "volume": 318038.0}, {"date": "2022-02-18", "close": 52.91, "volume": 331613.0}, {"date": "2022-02-22", "close": 52.19, "volume": 639741.0}, {"date": "2022-02-23", "close": 50.86, "volume": 592862.0}, {"date": "2022-02-24", "close": 52.51, "volume": 1201786.0}, {"date": "2022-02-25", "close": 53.37, "volume": 398627.0}, {"date": "2022-02-28", "close": 53.68, "volume": 539458.0}, {"date": "2022-03-01", "close": 52.86, "volume": 405662.0}, {"date": "2022-03-02", "close": 53.64, "volume": 317618.0}, {"date": "2022-03-03", "close": 52.8, "volume": 257298.0}, {"date": "2022-03-04", "close": 51.96, "volume": 346697.0}, {"date": "2022-03-07", "close": 50.11, "volume": 648398.0}, {"date": "2022-03-08", "close": 49.96, "volume": 562935.0}, {"date": "2022-03-09", "close": 51.66, "volume": 303083.0}, {"date": "2022-03-10", "close": 51.27, "volume": 230980.0}, {"date": "2022-03-11", "close": 50.21, "volume": 201362.0}, {"date": "2022-03-14", "close": 49.11, "volume": 395511.0}, {"date": "2022-03-15", "close": 50.51, "volume": 381344.0}, {"date": "2022-03-16", "close": 52.48, "volume": 457093.0}, {"date": "2022-03-17", "close": 53.16, "volume": 446738.0}, {"date": "2022-03-18", "close": 54.2, "volume": 377737.0}, {"date": "2022-03-21", "close": 54.01, "volume": 402220.0}, {"date": "2022-03-22", "close": 55.02, "volume": 316929.0}, {"date": "2022-03-23", "close": 54.34, "volume": 328143.0}, {"date": "2022-03-24", "close": 55.36, "volume": 246240.0}, {"date": "2022-03-25", "close": 55.29, "volume": 230949.0}, {"date": "2022-03-28", "close": 55.99, "volume": 428552.0}, {"date": "2022-03-29", "close": 57.05, "volume": 951783.0}, {"date": "2022-03-30", "close": 56.39, "volume": 521907.0}, {"date": "2022-03-31", "close": 55.56, "volume": 304499.0}, {"date": "2022-04-01", "close": 55.67, "volume": 231887.0}, {"date": "2022-04-04", "close": 56.67, "volume": 241942.0}, {"date": "2022-04-05", "close": 55.51, "volume": 415215.0}, {"date": "2022-04-06", "close": 54.28, "volume": 591718.0}, {"date": "2022-04-07", "close": 54.28, "volume": 303965.0}, {"date": "2022-04-08", "close": 53.62, "volume": 253714.0}, {"date": "2022-04-11", "close": 52.36, "volume": 450846.0}, {"date": "2022-04-12", "close": 52.19, "volume": 296567.0}, {"date": "2022-04-13", "close": 53.22, "volume": 341942.0}, {"date": "2022-04-14", "close": 52.17, "volume": 357463.0}, {"date": "2022-04-18", "close": 52.04, "volume": 368190.0}, {"date": "2022-04-19", "close": 53.15, "volume": 336544.0}, {"date": "2022-04-20", "close": 52.54, "volume": 250432.0}, {"date": "2022-04-21", "close": 51.44, "volume": 491049.0}, {"date": "2022-04-22", "close": 50.14, "volume": 491657.0}, {"date": "2022-04-25", "close": 50.76, "volume": 491752.0}, {"date": "2022-04-26", "close": 48.79, "volume": 491066.0}, {"date": "2022-04-27", "close": 48.75, "volume": 651322.0}, {"date": "2022-04-28", "close": 50.23, "volume": 384446.0}, {"date": "2022-04-29", "close": 48.18, "volume": 516408.0}, {"date": "2022-05-02", "close": 48.89, "volume": 950644.0}, {"date": "2022-05-03", "close": 49.03, "volume": 533429.0}, {"date": "2022-05-04", "close": 50.64, "volume": 373321.0}, {"date": "2022-05-05", "close": 48.16, "volume": 729072.0}, {"date": "2022-05-06", "close": 47.5, "volume": 681985.0}, {"date": "2022-05-09", "close": 45.5, "volume": 1142967.0}, {"date": "2022-05-10", "close": 45.9, "volume": 962042.0}, {"date": "2022-05-11", "close": 44.42, "volume": 816064.0}, {"date": "2022-05-12", "close": 44.44, "volume": 882590.0}, {"date": "2022-05-13", "close": 46.09, "volume": 487227.0}, {"date": "2022-05-16", "close": 45.6, "volume": 775803.0}, {"date": "2022-05-17", "close": 46.82, "volume": 317477.0}, {"date": "2022-05-18", "close": 44.66, "volume": 462468.0}, {"date": "2022-05-19", "close": 44.52, "volume": 617997.0}, {"date": "2022-05-20", "close": 44.38, "volume": 529025.0}, {"date": "2022-05-23", "close": 45.15, "volume": 291641.0}, {"date": "2022-05-24", "close": 44.08, "volume": 357250.0}, {"date": "2022-05-25", "close": 44.69, "volume": 279070.0}, {"date": "2022-05-26", "close": 45.95, "volume": 335280.0}, {"date": "2022-05-27", "close": 47.43, "volume": 456214.0}, {"date": "2022-05-31", "close": 47.26, "volume": 838642.0}, {"date": "2022-06-01", "close": 46.96, "volume": 297182.0}, {"date": "2022-06-02", "close": 48.17, "volume": 243830.0}, {"date": "2022-06-03", "close": 47.05, "volume": 377783.0}, {"date": "2022-06-06", "close": 47.2, "volume": 244227.0}, {"date": "2022-06-07", "close": 47.68, "volume": 220831.0}, {"date": "2022-06-08", "close": 47.31, "volume": 177667.0}, {"date": "2022-06-09", "close": 46.08, "volume": 202709.0}, {"date": "2022-06-10", "close": 44.48, "volume": 609699.0}, {"date": "2022-06-13", "close": 42.42, "volume": 1068481.0}, {"date": "2022-06-14", "close": 42.46, "volume": 591305.0}, {"date": "2022-06-15", "close": 43.45, "volume": 435815.0}, {"date": "2022-06-16", "close": 41.77, "volume": 1065898.0}, {"date": "2022-06-17", "close": 42.21, "volume": 461183.0}, {"date": "2022-06-21", "close": 43.26, "volume": 741274.0}, {"date": "2022-06-22", "close": 43.25, "volume": 254808.0}, {"date": "2022-06-23", "close": 43.9, "volume": 426178.0}, {"date": "2022-06-24", "close": 45.39, "volume": 322005.0}, {"date": "2022-06-27", "close": 45.08, "volume": 391462.0}, {"date": "2022-06-28", "close": 43.79, "volume": 242056.0}, {"date": "2022-06-29", "close": 43.78, "volume": 211319.0}, {"date": "2022-06-30", "close": 43.15, "volume": 293338.0}, {"date": "2022-07-01", "close": 43.55, "volume": 295816.0}, {"date": "2022-07-05", "close": 44.33, "volume": 255807.0}, {"date": "2022-07-06", "close": 44.52, "volume": 256460.0}, {"date": "2022-07-07", "close": 45.46, "volume": 334067.0}, {"date": "2022-07-08", "close": 45.55, "volume": 284810.0}, {"date": "2022-07-11", "close": 44.54, "volume": 220639.0}, {"date": "2022-07-12", "close": 44.12, "volume": 233582.0}, {"date": "2022-07-13", "close": 44.01, "volume": 211073.0}, {"date": "2022-07-14", "close": 44.01, "volume": 295071.0}, {"date": "2022-07-15", "close": 44.78, "volume": 352243.0}, {"date": "2022-07-18", "close": 44.47, "volume": 195225.0}, {"date": "2022-07-19", "close": 45.85, "volume": 213483.0}, {"date": "2022-07-20", "close": 46.59, "volume": 438494.0}, {"date": "2022-07-21", "close": 47.24, "volume": 226928.0}, {"date": "2022-07-22", "close": 46.36, "volume": 193190.0}, {"date": "2022-07-25", "close": 46.16, "volume": 296204.0}, {"date": "2022-07-26", "close": 45.29, "volume": 441543.0}, {"date": "2022-07-27", "close": 47.08, "volume": 279736.0}, {"date": "2022-07-28", "close": 47.61, "volume": 391390.0}, {"date": "2022-07-29", "close": 48.55, "volume": 484564.0}, {"date": "2022-08-01", "close": 48.46, "volume": 916052.0}, {"date": "2022-08-02", "close": 48.37, "volume": 369317.0}, {"date": "2022-08-03", "close": 49.6, "volume": 378669.0}, {"date": "2022-08-04", "close": 49.8, "volume": 392332.0}, {"date": "2022-08-05", "close": 49.59, "volume": 279014.0}, {"date": "2022-08-08", "close": 49.55, "volume": 441762.0}, {"date": "2022-08-09", "close": 48.96, "volume": 252674.0}, {"date": "2022-08-10", "close": 50.3, "volume": 443190.0}, {"date": "2022-08-11", "close": 50.09, "volume": 424084.0}, {"date": "2022-08-12", "close": 51.12, "volume": 545650.0}, {"date": "2022-08-15", "close": 51.43, "volume": 575634.0}, {"date": "2022-08-16", "close": 51.36, "volume": 266774.0}, {"date": "2022-08-17", "close": 50.71, "volume": 360632.0}, {"date": "2022-08-18", "close": 50.84, "volume": 379543.0}, {"date": "2022-08-19", "close": 49.81, "volume": 246427.0}, {"date": "2022-08-22", "close": 48.57, "volume": 274742.0}, {"date": "2022-08-23", "close": 48.54, "volume": 152455.0}, {"date": "2022-08-24", "close": 48.68, "volume": 180820.0}, {"date": "2022-08-25", "close": 49.51, "volume": 206093.0}, {"date": "2022-08-26", "close": 47.59, "volume": 472457.0}, {"date": "2022-08-29", "close": 47.07, "volume": 370596.0}, {"date": "2022-08-30", "close": 46.53, "volume": 294756.0}, {"date": "2022-08-31", "close": 46.32, "volume": 195608.0}, {"date": "2022-09-01", "close": 46.21, "volume": 356633.0}, {"date": "2022-09-02", "close": 45.62, "volume": 284981.0}, {"date": "2022-09-06", "close": 45.27, "volume": 209702.0}, {"date": "2022-09-07", "close": 46.23, "volume": 216591.0}, {"date": "2022-09-08", "close": 46.52, "volume": 310169.0}, {"date": "2022-09-09", "close": 47.56, "volume": 179659.0}, {"date": "2022-09-12", "close": 48.15, "volume": 233812.0}, {"date": "2022-09-13", "close": 45.62, "volume": 860343.0}, {"date": "2022-09-14", "close": 46.01, "volume": 183495.0}, {"date": "2022-09-15", "close": 45.4, "volume": 261308.0}, {"date": "2022-09-16", "close": 44.83, "volume": 432234.0}, {"date": "2022-09-19", "close": 45.2, "volume": 188042.0}, {"date": "2022-09-20", "close": 44.81, "volume": 709699.0}, {"date": "2022-09-21", "close": 43.95, "volume": 224216.0}, {"date": "2022-09-22", "close": 43.37, "volume": 444042.0}, {"date": "2022-09-23", "close": 42.57, "volume": 793639.0}, {"date": "2022-09-26", "close": 42.35, "volume": 514909.0}, {"date": "2022-09-27", "close": 42.44, "volume": 396151.0}, {"date": "2022-09-28", "close": 43.28, "volume": 338236.0}, {"date": "2022-09-29", "close": 42.12, "volume": 479484.0}, {"date": "2022-09-30", "close": 41.44, "volume": 2578595.0}, {"date": "2022-10-03", "close": 42.41, "volume": 414562.0}, {"date": "2022-10-04", "close": 43.76, "volume": 509747.0}, {"date": "2022-10-05", "close": 43.69, "volume": 285391.0}, {"date": "2022-10-06", "close": 43.45, "volume": 196358.0}, {"date": "2022-10-07", "close": 41.82, "volume": 316698.0}, {"date": "2022-10-10", "close": 41.38, "volume": 406143.0}, {"date": "2022-10-11", "close": 40.89, "volume": 321535.0}, {"date": "2022-10-12", "close": 40.87, "volume": 309112.0}, {"date": "2022-10-13", "close": 41.77, "volume": 508019.0}, {"date": "2022-10-14", "close": 40.54, "volume": 406812.0}, {"date": "2022-10-17", "close": 41.86, "volume": 250037.0}, {"date": "2022-10-18", "close": 42.23, "volume": 214406.0}, {"date": "2022-10-19", "close": 41.87, "volume": 163270.0}, {"date": "2022-10-20", "close": 41.62, "volume": 174707.0}, {"date": "2022-10-21", "close": 42.58, "volume": 201581.0}, {"date": "2022-10-24", "close": 42.98, "volume": 234950.0}, {"date": "2022-10-25", "close": 43.9, "volume": 369314.0}, {"date": "2022-10-26", "close": 43.05, "volume": 440823.0}, {"date": "2022-10-27", "close": 42.35, "volume": 354636.0}, {"date": "2022-10-28", "close": 43.54, "volume": 231503.0}, {"date": "2022-10-31", "close": 43.11, "volume": 266669.0}, {"date": "2022-11-01", "close": 42.75, "volume": 158708.0}, {"date": "2022-11-02", "close": 41.31, "volume": 273119.0}, {"date": "2022-11-03", "close": 40.62, "volume": 686054.0}, {"date": "2022-11-04", "close": 41.13, "volume": 260206.0}, {"date": "2022-11-07", "close": 41.44, "volume": 281014.0}, {"date": "2022-11-08", "close": 41.73, "volume": 301536.0}, {"date": "2022-11-09", "close": 40.72, "volume": 257978.0}, {"date": "2022-11-10", "close": 43.63, "volume": 477988.0}, {"date": "2022-11-11", "close": 44.47, "volume": 368793.0}, {"date": "2022-11-14", "close": 43.99, "volume": 219856.0}, {"date": "2022-11-15", "close": 44.61, "volume": 431058.0}, {"date": "2022-11-16", "close": 44.02, "volume": 276073.0}, {"date": "2022-11-17", "close": 43.78, "volume": 151261.0}, {"date": "2022-11-18", "close": 43.77, "volume": 131311.0}, {"date": "2022-11-21", "close": 43.38, "volume": 176590.0}, {"date": "2022-11-22", "close": 43.9, "volume": 143120.0}, {"date": "2022-11-23", "close": 44.41, "volume": 231664.0}, {"date": "2022-11-25", "close": 44.18, "volume": 96262.0}, {"date": "2022-11-28", "close": 43.48, "volume": 320284.0}, {"date": "2022-11-29", "close": 43.22, "volume": 194250.0}, {"date": "2022-11-30", "close": 45.02, "volume": 539980.0}, {"date": "2022-12-01", "close": 45.17, "volume": 499593.0}, {"date": "2022-12-02", "close": 45.09, "volume": 315818.0}, {"date": "2022-12-05", "close": 44.22, "volume": 363883.0}, {"date": "2022-12-06", "close": 43.27, "volume": 334603.0}, {"date": "2022-12-07", "close": 43.06, "volume": 399625.0}, {"date": "2022-12-08", "close": 43.51, "volume": 337363.0}, {"date": "2022-12-09", "close": 43.25, "volume": 256886.0}, {"date": "2022-12-12", "close": 43.85, "volume": 403309.0}, {"date": "2022-12-13", "close": 44.27, "volume": 593942.0}, {"date": "2022-12-14", "close": 43.92, "volume": 217220.0}, {"date": "2022-12-15", "close": 42.56, "volume": 392315.0}, {"date": "2022-12-16", "close": 41.96, "volume": 810991.0}, {"date": "2022-12-19", "close": 41.31, "volume": 407779.0}, {"date": "2022-12-20", "close": 41.35, "volume": 351731.0}, {"date": "2022-12-21", "close": 42.0, "volume": 687348.0}, {"date": "2022-12-22", "close": 41.1, "volume": 594939.0}, {"date": "2022-12-23", "close": 41.09, "volume": 265437.0}, {"date": "2022-12-27", "close": 40.56, "volume": 1330294.0}, {"date": "2022-12-28", "close": 40.02, "volume": 614353.0}, {"date": "2022-12-29", "close": 41.09, "volume": 554247.0}, {"date": "2022-12-30", "close": 40.97, "volume": 835650.0}, {"date": "2023-01-03", "close": 40.75, "volume": 373352.0}, {"date": "2023-01-04", "close": 40.95, "volume": 194860.0}, {"date": "2023-01-05", "close": 40.41, "volume": 209490.0}, {"date": "2023-01-06", "close": 41.44, "volume": 243387.0}, {"date": "2023-01-09", "close": 41.64, "volume": 397399.0}, {"date": "2023-01-10", "close": 42.05, "volume": 900179.0}, {"date": "2023-01-11", "close": 42.85, "volume": 306909.0}, {"date": "2023-01-12", "close": 43.06, "volume": 630549.0}, {"date": "2023-01-13", "close": 43.35, "volume": 234111.0}, {"date": "2023-01-17", "close": 43.5, "volume": 266401.0}, {"date": "2023-01-18", "close": 42.92, "volume": 225293.0}, {"date": "2023-01-19", "close": 42.51, "volume": 156500.0}, {"date": "2023-01-20", "close": 43.61, "volume": 228217.0}, {"date": "2023-01-23", "close": 44.54, "volume": 467022.0}, {"date": "2023-01-24", "close": 44.43, "volume": 416283.0}, {"date": "2023-01-25", "close": 44.36, "volume": 287541.0}, {"date": "2023-01-26", "close": 45.09, "volume": 369760.0}, {"date": "2023-01-27", "close": 45.53, "volume": 317112.0}, {"date": "2023-01-30", "close": 44.66, "volume": 371050.0}, {"date": "2023-01-31", "close": 45.38, "volume": 270771.0}, {"date": "2023-02-01", "close": 46.29, "volume": 252101.0}, {"date": "2023-02-02", "close": 47.81, "volume": 896692.0}, {"date": "2023-02-03", "close": 47.11, "volume": 557500.0}, {"date": "2023-02-06", "close": 46.59, "volume": 404000.0}, {"date": "2023-02-07", "close": 47.49, "volume": 496527.0}, {"date": "2023-02-08", "close": 46.71, "volume": 208228.0}, {"date": "2023-02-09", "close": 46.29, "volume": 227121.0}, {"date": "2023-02-10", "close": 45.99, "volume": 214999.0}, {"date": "2023-02-13", "close": 46.65, "volume": 259265.0}, {"date": "2023-02-14", "close": 46.95, "volume": 207043.0}, {"date": "2023-02-15", "close": 47.3, "volume": 260754.0}, {"date": "2023-02-16", "close": 46.53, "volume": 186954.0}, {"date": "2023-02-17", "close": 46.26, "volume": 293313.0}, {"date": "2023-02-21", "close": 45.1, "volume": 248916.0}, {"date": "2023-02-22", "close": 45.09, "volume": 152644.0}, {"date": "2023-02-23", "close": 45.42, "volume": 161719.0}, {"date": "2023-02-24", "close": 44.71, "volume": 957687.0}, {"date": "2023-02-27", "close": 44.94, "volume": 224914.0}, {"date": "2023-02-28", "close": 44.9, "volume": 101791.0}, {"date": "2023-03-01", "close": 44.67, "volume": 163765.0}, {"date": "2023-03-02", "close": 45.01, "volume": 122070.0}, {"date": "2023-03-03", "close": 45.9, "volume": 143053.0}, {"date": "2023-03-06", "close": 45.82, "volume": 407765.0}, {"date": "2023-03-07", "close": 45.3, "volume": 137849.0}, {"date": "2023-03-08", "close": 45.4, "volume": 252536.0}, {"date": "2023-03-09", "close": 44.49, "volume": 250122.0}, {"date": "2023-03-10", "close": 43.8, "volume": 427046.0}, {"date": "2023-03-13", "close": 43.88, "volume": 412110.0}, {"date": "2023-03-14", "close": 44.8, "volume": 296216.0}, {"date": "2023-03-15", "close": 44.97, "volume": 192608.0}, {"date": "2023-03-16", "close": 46.03, "volume": 361853.0}, {"date": "2023-03-17", "close": 45.63, "volume": 320726.0}, {"date": "2023-03-20", "close": 45.8, "volume": 281220.0}, {"date": "2023-03-21", "close": 46.43, "volume": 271607.0}, {"date": "2023-03-22", "close": 45.75, "volume": 325885.0}, {"date": "2023-03-23", "close": 46.22, "volume": 318782.0}, {"date": "2023-03-24", "close": 46.4, "volume": 184537.0}, {"date": "2023-03-27", "close": 46.09, "volume": 482602.0}, {"date": "2023-03-28", "close": 46.0, "volume": 356718.0}, {"date": "2023-03-29", "close": 46.78, "volume": 220680.0}, {"date": "2023-03-30", "close": 47.14, "volume": 458924.0}, {"date": "2023-03-31", "close": 47.95, "volume": 358283.0}, {"date": "2023-04-03", "close": 47.85, "volume": 513200.0}, {"date": "2023-04-04", "close": 47.59, "volume": 242896.0}, {"date": "2023-04-05", "close": 47.1, "volume": 207845.0}, {"date": "2023-04-06", "close": 47.42, "volume": 233018.0}, {"date": "2023-04-10", "close": 47.35, "volume": 272828.0}, {"date": "2023-04-11", "close": 47.18, "volume": 172129.0}, {"date": "2023-04-12", "close": 46.85, "volume": 259037.0}, {"date": "2023-04-13", "close": 47.72, "volume": 200256.0}, {"date": "2023-04-14", "close": 47.62, "volume": 261412.0}, {"date": "2023-04-17", "close": 47.75, "volume": 145562.0}, {"date": "2023-04-18", "close": 47.74, "volume": 400683.0}, {"date": "2023-04-19", "close": 47.67, "volume": 220223.0}, {"date": "2023-04-20", "close": 47.36, "volume": 141245.0}, {"date": "2023-04-21", "close": 47.35, "volume": 171409.0}, {"date": "2023-04-24", "close": 47.26, "volume": 265087.0}, {"date": "2023-04-25", "close": 46.32, "volume": 436510.0}, {"date": "2023-04-26", "close": 46.48, "volume": 150740.0}, {"date": "2023-04-27", "close": 47.58, "volume": 201555.0}, {"date": "2023-04-28", "close": 47.98, "volume": 136707.0}, {"date": "2023-05-01", "close": 47.89, "volume": 238227.0}, {"date": "2023-05-02", "close": 47.4, "volume": 246400.0}, {"date": "2023-05-03", "close": 47.22, "volume": 131199.0}, {"date": "2023-05-04", "close": 46.94, "volume": 306535.0}, {"date": "2023-05-05", "close": 48.02, "volume": 253897.0}, {"date": "2023-05-08", "close": 48.11, "volume": 288487.0}, {"date": "2023-05-09", "close": 47.83, "volume": 183527.0}, {"date": "2023-05-10", "close": 48.27, "volume": 480123.0}, {"date": "2023-05-11", "close": 48.33, "volume": 155023.0}, {"date": "2023-05-12", "close": 48.17, "volume": 147096.0}, {"date": "2023-05-15", "close": 48.51, "volume": 329167.0}, {"date": "2023-05-16", "close": 48.47, "volume": 159968.0}, {"date": "2023-05-17", "close": 49.1, "volume": 174345.0}, {"date": "2023-05-18", "close": 49.85, "volume": 300950.0}, {"date": "2023-05-19", "close": 49.74, "volume": 219363.0}, {"date": "2023-05-22", "close": 49.97, "volume": 192950.0}, {"date": "2023-05-23", "close": 49.34, "volume": 189449.0}, {"date": "2023-05-24", "close": 48.98, "volume": 323987.0}, {"date": "2023-05-25", "close": 49.84, "volume": 286768.0}, {"date": "2023-05-26", "close": 50.95, "volume": 283625.0}, {"date": "2023-05-30", "close": 51.15, "volume": 389986.0}, {"date": "2023-05-31", "close": 50.84, "volume": 268113.0}, {"date": "2023-06-01", "close": 51.39, "volume": 329801.0}, {"date": "2023-06-02", "close": 51.97, "volume": 305911.0}, {"date": "2023-06-05", "close": 52.0, "volume": 404173.0}, {"date": "2023-06-06", "close": 52.15, "volume": 213570.0}, {"date": "2023-06-07", "close": 51.52, "volume": 400364.0}, {"date": "2023-06-08", "close": 51.96, "volume": 291607.0}, {"date": "2023-06-09", "close": 52.13, "volume": 253465.0}, {"date": "2023-06-12", "close": 52.9, "volume": 425425.0}, {"date": "2023-06-13", "close": 53.33, "volume": 311303.0}, {"date": "2023-06-14", "close": 53.61, "volume": 318225.0}, {"date": "2023-06-15", "close": 54.1, "volume": 253651.0}, {"date": "2023-06-16", "close": 53.74, "volume": 359371.0}, {"date": "2023-06-20", "close": 53.66, "volume": 273473.0}, {"date": "2023-06-21", "close": 53.0, "volume": 338055.0}, {"date": "2023-06-22", "close": 53.5, "volume": 136297.0}, {"date": "2023-06-23", "close": 52.98, "volume": 199204.0}, {"date": "2023-06-26", "close": 52.33, "volume": 200025.0}, {"date": "2023-06-27", "close": 53.17, "volume": 328235.0}, {"date": "2023-06-28", "close": 53.28, "volume": 173538.0}, {"date": "2023-06-29", "close": 53.39, "volume": 126519.0}, {"date": "2023-06-30", "close": 54.08, "volume": 268975.0}, {"date": "2023-07-03", "close": 54.23, "volume": 148210.0}, {"date": "2023-07-05", "close": 54.15, "volume": 176703.0}, {"date": "2023-07-06", "close": 53.71, "volume": 162014.0}, {"date": "2023-07-07", "close": 53.67, "volume": 161179.0}, {"date": "2023-07-10", "close": 53.66, "volume": 172565.0}, {"date": "2023-07-11", "close": 53.99, "volume": 218727.0}, {"date": "2023-07-12", "close": 54.69, "volume": 290295.0}, {"date": "2023-07-13", "close": 55.55, "volume": 469783.0}, {"date": "2023-07-14", "close": 55.4, "volume": 305749.0}, {"date": "2023-07-17", "close": 55.93, "volume": 361181.0}, {"date": "2023-07-18", "close": 56.37, "volume": 341646.0}, {"date": "2023-07-19", "close": 56.43, "volume": 392327.0}, {"date": "2023-07-20", "close": 55.24, "volume": 374708.0}, {"date": "2023-07-21", "close": 55.13, "volume": 180891.0}, {"date": "2023-07-24", "close": 55.15, "volume": 195921.0}, {"date": "2023-07-25", "close": 55.55, "volume": 215099.0}, {"date": "2023-07-26", "close": 55.5, "volume": 242883.0}, {"date": "2023-07-27", "close": 55.2, "volume": 240362.0}, {"date": "2023-07-28", "close": 56.21, "volume": 317037.0}, {"date": "2023-07-31", "close": 56.35, "volume": 258712.0}, {"date": "2023-08-01", "close": 56.13, "volume": 178114.0}, {"date": "2023-08-02", "close": 54.87, "volume": 339157.0}, {"date": "2023-08-03", "close": 54.85, "volume": 187866.0}, {"date": "2023-08-04", "close": 54.52, "volume": 203089.0}, {"date": "2023-08-07", "close": 54.83, "volume": 451851.0}, {"date": "2023-08-08", "close": 54.5, "volume": 174861.0}, {"date": "2023-08-09", "close": 53.88, "volume": 207241.0}, {"date": "2023-08-10", "close": 53.85, "volume": 145269.0}, {"date": "2023-08-11", "close": 53.64, "volume": 241417.0}, {"date": "2023-08-14", "close": 54.17, "volume": 146560.0}, {"date": "2023-08-15", "close": 53.51, "volume": 134316.0}, {"date": "2023-08-16", "close": 52.94, "volume": 163159.0}, {"date": "2023-08-17", "close": 52.44, "volume": 236877.0}, {"date": "2023-08-18", "close": 52.26, "volume": 239505.0}, {"date": "2023-08-21", "close": 53.07, "volume": 249059.0}, {"date": "2023-08-22", "close": 53.11, "volume": 177297.0}, {"date": "2023-08-23", "close": 53.82, "volume": 206136.0}, {"date": "2023-08-24", "close": 52.92, "volume": 199829.0}, {"date": "2023-08-25", "close": 53.33, "volume": 283627.0}, {"date": "2023-08-28", "close": 53.72, "volume": 232820.0}, {"date": "2023-08-29", "close": 54.73, "volume": 271310.0}, {"date": "2023-08-30", "close": 55.17, "volume": 297889.0}, {"date": "2023-08-31", "close": 55.25, "volume": 172002.0}, {"date": "2023-09-01", "close": 55.23, "volume": 161425.0}, {"date": "2023-09-05", "close": 55.21, "volume": 109224.0}, {"date": "2023-09-06", "close": 54.64, "volume": 349609.0}, {"date": "2023-09-07", "close": 54.18, "volume": 135748.0}, {"date": "2023-09-08", "close": 54.11, "volume": 99870.0}, {"date": "2023-09-11", "close": 54.85, "volume": 309182.0}, {"date": "2023-09-12", "close": 54.29, "volume": 162957.0}, {"date": "2023-09-13", "close": 54.38, "volume": 128896.0}, {"date": "2023-09-14", "close": 54.89, "volume": 159070.0}, {"date": "2023-09-15", "close": 53.88, "volume": 114913.0}, {"date": "2023-09-18", "close": 53.86, "volume": 150961.0}, {"date": "2023-09-19", "close": 53.89, "volume": 223511.0}, {"date": "2023-09-20", "close": 53.04, "volume": 192550.0}, {"date": "2023-09-21", "close": 52.06, "volume": 257696.0}, {"date": "2023-09-22", "close": 51.97, "volume": 156996.0}, {"date": "2023-09-25", "close": 52.2, "volume": 265857.0}, {"date": "2023-09-26", "close": 51.42, "volume": 707635.0}, {"date": "2023-09-27", "close": 51.5, "volume": 268707.0}, {"date": "2023-09-28", "close": 51.89, "volume": 138096.0}, {"date": "2023-09-29", "close": 51.99, "volume": 158655.0}, {"date": "2023-10-02", "close": 52.43, "volume": 375404.0}, {"date": "2023-10-03", "close": 51.45, "volume": 181823.0}, {"date": "2023-10-04", "close": 52.04, "volume": 116213.0}, {"date": "2023-10-05", "close": 52.11, "volume": 145915.0}, {"date": "2023-10-06", "close": 52.875, "volume": 219996.0}, {"date": "2023-10-09", "close": 53.2, "volume": 254814.0}, {"date": "2023-10-10", "close": 53.46, "volume": 288418.0}, {"date": "2023-10-11", "close": 53.86, "volume": 209751.0}, {"date": "2023-10-12", "close": 53.56, "volume": 154664.0}, {"date": "2023-10-13", "close": 52.76, "volume": 177111.0}, {"date": "2023-10-16", "close": 53.36, "volume": 153603.0}, {"date": "2023-10-17", "close": 53.26, "volume": 164688.0}, {"date": "2023-10-18", "close": 52.42, "volume": 232736.0}, {"date": "2023-10-19", "close": 51.83, "volume": 136224.0}, {"date": "2023-10-20", "close": 51.19, "volume": 270279.0}, {"date": "2023-10-23", "close": 51.22, "volume": 299443.0}, {"date": "2023-10-24", "close": 51.78, "volume": 137157.0}, {"date": "2023-10-25", "close": 50.48, "volume": 380013.0}, {"date": "2023-10-26", "close": 49.61, "volume": 558707.0}, {"date": "2023-10-27", "close": 49.84, "volume": 270206.0}, {"date": "2023-10-30", "close": 50.36, "volume": 331748.0}, {"date": "2023-10-31", "close": 50.65, "volume": 170810.0}, {"date": "2023-11-01", "close": 51.44, "volume": 177312.0}, {"date": "2023-11-02", "close": 52.43, "volume": 196437.0}, {"date": "2023-11-03", "close": 53.18, "volume": 181701.0}, {"date": "2023-11-06", "close": 53.34, "volume": 314787.0}, {"date": "2023-11-07", "close": 53.84, "volume": 236553.0}, {"date": "2023-11-08", "close": 53.83, "volume": 283897.0}, {"date": "2023-11-09", "close": 53.32, "volume": 211181.0}, {"date": "2023-11-10", "close": 54.42, "volume": 199071.0}, {"date": "2023-11-13", "close": 54.33, "volume": 144985.0}, {"date": "2023-11-14", "close": 55.68, "volume": 275388.0}, {"date": "2023-11-15", "close": 55.7, "volume": 583731.0}, {"date": "2023-11-16", "close": 55.67, "volume": 175989.0}, {"date": "2023-11-17", "close": 55.77, "volume": 106798.0}, {"date": "2023-11-20", "close": 56.35, "volume": 257598.0}, {"date": "2023-11-21", "close": 56.05, "volume": 195462.0}, {"date": "2023-11-22", "close": 56.36, "volume": 283878.0}, {"date": "2023-11-24", "close": 56.23, "volume": 57753.0}, {"date": "2023-11-27", "close": 56.24, "volume": 235222.0}, {"date": "2023-11-28", "close": 56.38, "volume": 137072.0}, {"date": "2023-11-29", "close": 56.23, "volume": 194925.0}, {"date": "2023-11-30", "close": 56.15, "volume": 126342.0}, {"date": "2023-12-01", "close": 56.42, "volume": 163889.0}, {"date": "2023-12-04", "close": 56.01, "volume": 220660.0}, {"date": "2023-12-05", "close": 56.13, "volume": 118306.0}, {"date": "2023-12-06", "close": 55.83, "volume": 158564.0}, {"date": "2023-12-07", "close": 56.6, "volume": 170407.0}, {"date": "2023-12-08", "close": 56.88, "volume": 420351.0}, {"date": "2023-12-11", "close": 57.0, "volume": 147222.0}, {"date": "2023-12-12", "close": 57.35, "volume": 221743.0}, {"date": "2023-12-13", "close": 58.19, "volume": 268908.0}, {"date": "2023-12-14", "close": 58.32, "volume": 482448.0}, {"date": "2023-12-15", "close": 58.43, "volume": 192716.0}, {"date": "2023-12-18", "close": 58.81, "volume": 306000.0}, {"date": "2023-12-19", "close": 59.17, "volume": 230629.0}, {"date": "2023-12-20", "close": 58.26, "volume": 408420.0}, {"date": "2023-12-21", "close": 59.0, "volume": 251689.0}, {"date": "2023-12-22", "close": 59.14, "volume": 207877.0}, {"date": "2023-12-26", "close": 59.46, "volume": 167181.0}, {"date": "2023-12-27", "close": 59.42, "volume": 205789.0}, {"date": "2023-12-28", "close": 59.51, "volume": 203265.0}, {"date": "2023-12-29", "close": 59.24, "volume": 205448.0}, {"date": "2024-01-02", "close": 58.14, "volume": 525970.0}, {"date": "2024-01-03", "close": 57.55, "volume": 283880.0}, {"date": "2024-01-04", "close": 57.24, "volume": 314489.0}, {"date": "2024-01-05", "close": 57.2, "volume": 361462.0}, {"date": "2024-01-08", "close": 58.43, "volume": 301346.0}, {"date": "2024-01-09", "close": 58.57, "volume": 761967.0}, {"date": "2024-01-10", "close": 59.02, "volume": 283275.0}, {"date": "2024-01-11", "close": 59.02, "volume": 296377.0}, {"date": "2024-01-12", "close": 59.03, "volume": 213171.0}, {"date": "2024-01-16", "close": 58.9, "volume": 304919.0}, {"date": "2024-01-17", "close": 58.56, "volume": 243476.0}, {"date": "2024-01-18", "close": 59.34, "volume": 168527.0}, {"date": "2024-01-19", "close": 60.34, "volume": 334051.0}, {"date": "2024-01-22", "close": 60.6, "volume": 282111.0}, {"date": "2024-01-23", "close": 60.8, "volume": 184054.0}, {"date": "2024-01-24", "close": 61.0, "volume": 303443.0}, {"date": "2024-01-25", "close": 61.19, "volume": 232224.0}, {"date": "2024-01-26", "close": 60.91, "volume": 228027.0}, {"date": "2024-01-29", "close": 61.58, "volume": 362293.0}, {"date": "2024-01-30", "close": 61.1, "volume": 164285.0}, {"date": "2024-01-31", "close": 59.71, "volume": 378361.0}, {"date": "2024-02-01", "close": 60.52, "volume": 420067.0}, {"date": "2024-02-02", "close": 61.59, "volume": 435968.0}, {"date": "2024-02-05", "close": 61.55, "volume": 223373.0}, {"date": "2024-02-06", "close": 61.5, "volume": 263100.0}, {"date": "2024-02-07", "close": 62.11, "volume": 216742.0}, {"date": "2024-02-08", "close": 62.26, "volume": 274108.0}, {"date": "2024-02-09", "close": 63.03, "volume": 210199.0}, {"date": "2024-02-12", "close": 62.88, "volume": 278356.0}, {"date": "2024-02-13", "close": 61.82, "volume": 382514.0}, {"date": "2024-02-14", "close": 62.54, "volume": 282142.0}, {"date": "2024-02-15", "close": 62.74, "volume": 167123.0}, {"date": "2024-02-16", "close": 62.25, "volume": 138333.0}, {"date": "2024-02-20", "close": 61.69, "volume": 220588.0}, {"date": "2024-02-21", "close": 61.42, "volume": 266787.0}, {"date": "2024-02-22", "close": 63.15, "volume": 416835.0}, {"date": "2024-02-23", "close": 63.09, "volume": 273699.0}, {"date": "2024-02-26", "close": 63.01, "volume": 205746.0}, {"date": "2024-02-27", "close": 63.1, "volume": 218729.0}, {"date": "2024-02-28", "close": 62.84, "volume": 118382.0}, {"date": "2024-02-29", "close": 63.45, "volume": 157560.0}, {"date": "2024-03-01", "close": 64.1, "volume": 242215.0}, {"date": "2024-03-04", "close": 63.92, "volume": 234033.0}, {"date": "2024-03-05", "close": 62.8, "volume": 276337.0}, {"date": "2024-03-06", "close": 63.2, "volume": 169559.0}, {"date": "2024-03-07", "close": 64.11, "volume": 190909.0}, {"date": "2024-03-08", "close": 63.47, "volume": 344341.0}, {"date": "2024-03-11", "close": 63.25, "volume": 195577.0}, {"date": "2024-03-12", "close": 64.11, "volume": 181096.0}, {"date": "2024-03-13", "close": 63.75, "volume": 159354.0}, {"date": "2024-03-14", "close": 63.57, "volume": 158266.0}, {"date": "2024-03-15", "close": 62.83, "volume": 216077.0}, {"date": "2024-03-18", "close": 63.33, "volume": 236224.0}, {"date": "2024-03-19", "close": 63.65, "volume": 233208.0}, {"date": "2024-03-20", "close": 64.47, "volume": 267434.0}, {"date": "2024-03-21", "close": 64.55, "volume": 250328.0}, {"date": "2024-03-22", "close": 64.68, "volume": 150088.0}, {"date": "2024-03-25", "close": 64.53, "volume": 249018.0}, {"date": "2024-03-26", "close": 64.28, "volume": 155569.0}, {"date": "2024-03-27", "close": 64.52, "volume": 263735.0}, {"date": "2024-03-28", "close": 64.4, "volume": 217599.0}, {"date": "2024-04-01", "close": 64.51, "volume": 288787.0}, {"date": "2024-04-02", "close": 63.92, "volume": 236956.0}, {"date": "2024-04-03", "close": 64.14, "volume": 177301.0}, {"date": "2024-04-04", "close": 63.26, "volume": 249179.0}, {"date": "2024-04-05", "close": 63.9, "volume": 314796.0}, {"date": "2024-04-08", "close": 64.04, "volume": 132309.0}, {"date": "2024-04-09", "close": 64.17, "volume": 183114.0}, {"date": "2024-04-10", "close": 63.69, "volume": 217522.0}, {"date": "2024-04-11", "close": 64.7, "volume": 181937.0}, {"date": "2024-04-12", "close": 63.7, "volume": 220737.0}, {"date": "2024-04-15", "close": 62.58, "volume": 476807.0}, {"date": "2024-04-16", "close": 62.4, "volume": 477458.0}, {"date": "2024-04-17", "close": 61.77, "volume": 226086.0}, {"date": "2024-04-18", "close": 61.51, "volume": 156412.0}, {"date": "2024-04-19", "close": 60.18, "volume": 578315.0}, {"date": "2024-04-22", "close": 60.83, "volume": 518542.0}, {"date": "2024-04-23", "close": 61.79, "volume": 230407.0}, {"date": "2024-04-24", "close": 61.95, "volume": 121966.0}, {"date": "2024-04-25", "close": 61.49, "volume": 227036.0}, {"date": "2024-04-26", "close": 62.79, "volume": 282972.0}, {"date": "2024-04-29", "close": 62.89, "volume": 246474.0}, {"date": "2024-04-30", "close": 61.77, "volume": 289460.0}, {"date": "2024-05-01", "close": 61.4, "volume": 210686.0}, {"date": "2024-05-02", "close": 62.42, "volume": 195668.0}, {"date": "2024-05-03", "close": 63.66, "volume": 353523.0}, {"date": "2024-05-06", "close": 64.44, "volume": 238239.0}, {"date": "2024-05-07", "close": 64.31, "volume": 180710.0}, {"date": "2024-05-08", "close": 64.2, "volume": 145586.0}, {"date": "2024-05-09", "close": 64.35, "volume": 196207.0}, {"date": "2024-05-10", "close": 64.34, "volume": 278988.0}, {"date": "2024-05-13", "close": 64.59, "volume": 132554.0}, {"date": "2024-05-14", "close": 65.0, "volume": 259178.0}, {"date": "2024-05-15", "close": 66.0, "volume": 378650.0}, {"date": "2024-05-16", "close": 65.83, "volume": 430256.0}, {"date": "2024-05-17", "close": 65.76, "volume": 127651.0}, {"date": "2024-05-20", "close": 66.26, "volume": 212039.0}, {"date": "2024-05-21", "close": 66.39, "volume": 282806.0}, {"date": "2024-05-22", "close": 66.31, "volume": 204465.0}, {"date": "2024-05-23", "close": 66.07, "volume": 210249.0}, {"date": "2024-05-24", "close": 66.67, "volume": 277408.0}, {"date": "2024-05-28", "close": 67.04, "volume": 284547.0}, {"date": "2024-05-29", "close": 66.69, "volume": 137502.0}, {"date": "2024-05-30", "close": 65.88, "volume": 267264.0}, {"date": "2024-05-31", "close": 65.9, "volume": 226529.0}, {"date": "2024-06-03", "close": 66.35, "volume": 216175.0}, {"date": "2024-06-04", "close": 66.48, "volume": 343570.0}, {"date": "2024-06-05", "close": 67.56, "volume": 246844.0}, {"date": "2024-06-06", "close": 67.66, "volume": 297641.0}, {"date": "2024-06-07", "close": 67.48, "volume": 224223.0}, {"date": "2024-06-10", "close": 67.85, "volume": 261577.0}, {"date": "2024-06-11", "close": 68.41, "volume": 120902.0}, {"date": "2024-06-12", "close": 69.46, "volume": 278680.0}, {"date": "2024-06-13", "close": 69.59, "volume": 273374.0}, {"date": "2024-06-14", "close": 69.75, "volume": 141320.0}, {"date": "2024-06-17", "close": 70.37, "volume": 189098.0}, {"date": "2024-06-18", "close": 70.42, "volume": 252605.0}, {"date": "2024-06-20", "close": 69.86, "volume": 230251.0}, {"date": "2024-06-21", "close": 69.65, "volume": 130108.0}, {"date": "2024-06-24", "close": 68.96, "volume": 203252.0}, {"date": "2024-06-25", "close": 69.83, "volume": 209569.0}, {"date": "2024-06-26", "close": 70.14, "volume": 189284.0}, {"date": "2024-06-27", "close": 70.4, "volume": 174235.0}, {"date": "2024-06-28", "close": 69.93, "volume": 300455.0}, {"date": "2024-07-01", "close": 70.33, "volume": 368069.0}, {"date": "2024-07-02", "close": 70.93, "volume": 349261.0}, {"date": "2024-07-03", "close": 71.62, "volume": 200773.0}, {"date": "2024-07-05", "close": 72.35, "volume": 200887.0}, {"date": "2024-07-08", "close": 72.57, "volume": 245055.0}, {"date": "2024-07-09", "close": 72.55, "volume": 226826.0}, {"date": "2024-07-10", "close": 73.47, "volume": 240902.0}, {"date": "2024-07-11", "close": 72.18, "volume": 342798.0}, {"date": "2024-07-12", "close": 72.41, "volume": 338840.0}, {"date": "2024-07-15", "close": 72.66, "volume": 256090.0}, {"date": "2024-07-16", "close": 72.97, "volume": 309396.0}, {"date": "2024-07-17", "close": 71.05, "volume": 474394.0}, {"date": "2024-07-18", "close": 70.4, "volume": 359122.0}, {"date": "2024-07-19", "close": 69.81, "volume": 229631.0}, {"date": "2024-07-22", "close": 70.85, "volume": 225948.0}, {"date": "2024-07-23", "close": 70.84, "volume": 182725.0}, {"date": "2024-07-24", "close": 68.43, "volume": 598673.0}, {"date": "2024-07-25", "close": 67.72, "volume": 372499.0}, {"date": "2024-07-26", "close": 68.45, "volume": 458561.0}, {"date": "2024-07-29", "close": 68.48, "volume": 279971.0}, {"date": "2024-07-30", "close": 67.52, "volume": 235889.0}, {"date": "2024-07-31", "close": 69.37, "volume": 262875.0}, {"date": "2024-08-01", "close": 67.73, "volume": 305236.0}, {"date": "2024-08-02", "close": 66.17, "volume": 587599.0}, {"date": "2024-08-05", "close": 63.89, "volume": 1233959.0}, {"date": "2024-08-06", "close": 64.47, "volume": 596254.0}, {"date": "2024-08-07", "close": 63.74, "volume": 536122.0}, {"date": "2024-08-08", "close": 65.67, "volume": 308935.0}, {"date": "2024-08-09", "close": 66.03, "volume": 273177.0}, {"date": "2024-08-12", "close": 66.2, "volume": 197070.0}, {"date": "2024-08-13", "close": 67.67, "volume": 246902.0}, {"date": "2024-08-14", "close": 67.75, "volume": 183901.0}, {"date": "2024-08-15", "close": 69.31, "volume": 258939.0}, {"date": "2024-08-16", "close": 69.57, "volume": 261614.0}, {"date": "2024-08-19", "close": 70.54, "volume": 359725.0}, {"date": "2024-08-20", "close": 70.2, "volume": 403526.0}, {"date": "2024-08-21", "close": 70.5, "volume": 192780.0}, {"date": "2024-08-22", "close": 69.41, "volume": 187589.0}, {"date": "2024-08-23", "close": 70.48, "volume": 187267.0}, {"date": "2024-08-26", "close": 69.92, "volume": 197630.0}, {"date": "2024-08-27", "close": 69.95, "volume": 122172.0}, {"date": "2024-08-28", "close": 69.22, "volume": 167754.0}, {"date": "2024-08-29", "close": 69.22, "volume": 165501.0}, {"date": "2024-08-30", "close": 69.87, "volume": 198307.0}, {"date": "2024-09-03", "close": 67.51, "volume": 694086.0}, {"date": "2024-09-04", "close": 67.38, "volume": 270209.0}, {"date": "2024-09-05", "close": 67.67, "volume": 238117.0}, {"date": "2024-09-06", "close": 65.88, "volume": 554624.0}, {"date": "2024-09-09", "close": 66.65, "volume": 222153.0}, {"date": "2024-09-10", "close": 67.17, "volume": 211070.0}, {"date": "2024-09-11", "close": 68.63, "volume": 237910.0}, {"date": "2024-09-12", "close": 69.3, "volume": 251469.0}, {"date": "2024-09-13", "close": 69.78, "volume": 376781.0}, {"date": "2024-09-16", "close": 69.46, "volume": 147444.0}, {"date": "2024-09-17", "close": 69.57, "volume": 173192.0}, {"date": "2024-09-18", "close": 69.4, "volume": 192042.0}, {"date": "2024-09-19", "close": 71.02, "volume": 266436.0}, {"date": "2024-09-20", "close": 70.77, "volume": 187367.0}, {"date": "2024-09-23", "close": 70.86, "volume": 309802.0}, {"date": "2024-09-24", "close": 71.25, "volume": 162886.0}, {"date": "2024-09-25", "close": 71.29, "volume": 182591.0}, {"date": "2024-09-26", "close": 71.51, "volume": 137156.0}, {"date": "2024-09-27", "close": 71.45, "volume": 317344.0}, {"date": "2024-09-30", "close": 71.6, "volume": 254297.0}, {"date": "2024-10-01", "close": 70.56, "volume": 392762.0}, {"date": "2024-10-02", "close": 70.76, "volume": 123254.0}, {"date": "2024-10-03", "close": 70.54, "volume": 196681.0}, {"date": "2024-10-04", "close": 71.48, "volume": 312158.0}, {"date": "2024-10-07", "close": 70.79, "volume": 132254.0}, {"date": "2024-10-08", "close": 71.69, "volume": 147493.0}, {"date": "2024-10-09", "close": 72.11, "volume": 108011.0}, {"date": "2024-10-10", "close": 71.99, "volume": 102837.0}, {"date": "2024-10-11", "close": 72.35, "volume": 117811.0}, {"date": "2024-10-14", "close": 72.92, "volume": 271604.0}, {"date": "2024-10-15", "close": 72.2, "volume": 152882.0}, {"date": "2024-10-16", "close": 72.34, "volume": 130557.0}, {"date": "2024-10-17", "close": 72.37, "volume": 125742.0}, {"date": "2024-10-18", "close": 72.88, "volume": 173631.0}, {"date": "2024-10-21", "close": 72.84, "volume": 208252.0}, {"date": "2024-10-22", "close": 73.22, "volume": 198673.0}, {"date": "2024-10-23", "close": 72.0, "volume": 320450.0}, {"date": "2024-10-24", "close": 72.5, "volume": 164683.0}, {"date": "2024-10-25", "close": 73.0, "volume": 199968.0}, {"date": "2024-10-28", "close": 73.28, "volume": 166025.0}, {"date": "2024-10-29", "close": 73.77, "volume": 188694.0}, {"date": "2024-10-30", "close": 73.44, "volume": 197319.0}, {"date": "2024-10-31", "close": 71.32, "volume": 388914.0}, {"date": "2024-11-01", "close": 71.87, "volume": 240735.0}, {"date": "2024-11-04", "close": 71.57, "volume": 303569.0}, {"date": "2024-11-05", "close": 72.63, "volume": 280452.0}, {"date": "2024-11-06", "close": 74.9, "volume": 606281.0}, {"date": "2024-11-07", "close": 75.96, "volume": 630250.0}, {"date": "2024-11-08", "close": 76.04, "volume": 237600.0}, {"date": "2024-11-11", "close": 76.13, "volume": 260358.0}, {"date": "2024-11-12", "close": 76.01, "volume": 175454.0}, {"date": "2024-11-13", "close": 75.87, "volume": 194802.0}, {"date": "2024-11-14", "close": 75.32, "volume": 251569.0}, {"date": "2024-11-15", "close": 73.63, "volume": 404400.0}, {"date": "2024-11-18", "close": 74.11, "volume": 261690.0}, {"date": "2024-11-19", "close": 74.89, "volume": 183294.0}, {"date": "2024-11-20", "close": 74.86, "volume": 206442.0}, {"date": "2024-11-21", "close": 74.78, "volume": 646301.0}, {"date": "2024-11-22", "close": 74.95, "volume": 198217.0}, {"date": "2024-11-25", "close": 75.19, "volume": 190780.0}, {"date": "2024-11-26", "close": 75.63, "volume": 183248.0}, {"date": "2024-11-27", "close": 75.23, "volume": 163303.0}, {"date": "2024-11-29", "close": 75.82, "volume": 101632.0}, {"date": "2024-12-02", "close": 76.47, "volume": 268358.0}, {"date": "2024-12-03", "close": 76.86, "volume": 210947.0}, {"date": "2024-12-04", "close": 77.84, "volume": 289251.0}, {"date": "2024-12-05", "close": 77.72, "volume": 212760.0}, {"date": "2024-12-06", "close": 78.33, "volume": 235148.0}, {"date": "2024-12-09", "close": 77.9, "volume": 238688.0}, {"date": "2024-12-10", "close": 77.63, "volume": 302607.0}, {"date": "2024-12-11", "close": 79.05, "volume": 277038.0}, {"date": "2024-12-12", "close": 78.55, "volume": 189003.0}, {"date": "2024-12-13", "close": 78.69, "volume": 193237.0}, {"date": "2024-12-16", "close": 79.61, "volume": 292054.0}, {"date": "2024-12-17", "close": 79.34, "volume": 226305.0}, {"date": "2024-12-18", "close": 76.48, "volume": 452189.0}, {"date": "2024-12-19", "close": 76.55, "volume": 523496.0}, {"date": "2024-12-20", "close": 77.21, "volume": 397723.0}, {"date": "2024-12-23", "close": 77.82, "volume": 309193.0}, {"date": "2024-12-24", "close": 78.84, "volume": 456634.0}, {"date": "2024-12-26", "close": 78.84, "volume": 228740.0}, {"date": "2024-12-27", "close": 77.7, "volume": 321975.0}, {"date": "2024-12-30", "close": 76.71, "volume": 407708.0}, {"date": "2024-12-31", "close": 76.06, "volume": 392442.0}, {"date": "2025-01-02", "close": 75.94, "volume": 382207.0}, {"date": "2025-01-03", "close": 77.21, "volume": 288158.0}, {"date": "2025-01-06", "close": 78.34, "volume": 531016.0}, {"date": "2025-01-07", "close": 76.67, "volume": 312184.0}, {"date": "2025-01-08", "close": 76.7, "volume": 275772.0}, {"date": "2025-01-10", "close": 75.47, "volume": 378959.0}, {"date": "2025-01-13", "close": 75.22, "volume": 361693.0}, {"date": "2025-01-14", "close": 75.03, "volume": 326094.0}, {"date": "2025-01-15", "close": 76.81, "volume": 242507.0}, {"date": "2025-01-16", "close": 76.14, "volume": 295279.0}, {"date": "2025-01-17", "close": 77.4, "volume": 283000.0}, {"date": "2025-01-21", "close": 77.88, "volume": 397439.0}, {"date": "2025-01-22", "close": 78.8, "volume": 363839.0}, {"date": "2025-01-23", "close": 78.99, "volume": 200588.0}, {"date": "2025-01-24", "close": 78.57, "volume": 205865.0}, {"date": "2025-01-27", "close": 76.14, "volume": 550363.0}, {"date": "2025-01-28", "close": 77.72, "volume": 325896.0}, {"date": "2025-01-29", "close": 77.25, "volume": 279333.0}, {"date": "2025-01-30", "close": 77.52, "volume": 254068.0}, {"date": "2025-01-31", "close": 77.19, "volume": 271404.0}, {"date": "2025-02-03", "close": 76.27, "volume": 498732.0}, {"date": "2025-02-04", "close": 77.4, "volume": 219062.0}, {"date": "2025-02-05", "close": 77.46, "volume": 211846.0}, {"date": "2025-02-06", "close": 77.88, "volume": 235375.0}, {"date": "2025-02-07", "close": 76.9, "volume": 258928.0}, {"date": "2025-02-10", "close": 77.61, "volume": 188314.0}, {"date": "2025-02-11", "close": 77.35, "volume": 136483.0}, {"date": "2025-02-12", "close": 77.38, "volume": 299092.0}, {"date": "2025-02-13", "close": 78.49, "volume": 234570.0}, {"date": "2025-02-14", "close": 78.84, "volume": 219186.0}, {"date": "2025-02-18", "close": 78.78, "volume": 259056.0}, {"date": "2025-02-19", "close": 78.98, "volume": 206214.0}, {"date": "2025-02-20", "close": 78.7, "volume": 195329.0}, {"date": "2025-02-21", "close": 76.85, "volume": 305523.0}, {"date": "2025-02-24", "close": 75.93, "volume": 366967.0}, {"date": "2025-02-25", "close": 74.88, "volume": 663180.0}, {"date": "2025-02-26", "close": 75.07, "volume": 271714.0}, {"date": "2025-02-27", "close": 73.07, "volume": 451276.0}, {"date": "2025-02-28", "close": 74.26, "volume": 588447.0}, {"date": "2025-03-03", "close": 72.21, "volume": 675849.0}, {"date": "2025-03-04", "close": 72.1, "volume": 985852.0}, {"date": "2025-03-05", "close": 73.13, "volume": 355223.0}, {"date": "2025-03-06", "close": 71.11, "volume": 404262.0}, {"date": "2025-03-07", "close": 71.57, "volume": 633819.0}, {"date": "2025-03-10", "close": 68.73, "volume": 988630.0}, {"date": "2025-03-11", "close": 68.69, "volume": 639538.0}, {"date": "2025-03-12", "close": 69.46, "volume": 580886.0}, {"date": "2025-03-13", "close": 68.14, "volume": 398446.0}, {"date": "2025-03-14", "close": 69.95, "volume": 375776.0}, {"date": "2025-03-17", "close": 70.23, "volume": 299981.0}, {"date": "2025-03-18", "close": 69.08, "volume": 470570.0}, {"date": "2025-03-19", "close": 70.01, "volume": 223456.0}, {"date": "2025-03-20", "close": 69.76, "volume": 320531.0}, {"date": "2025-03-21", "close": 70.0, "volume": 152227.0}, {"date": "2025-03-24", "close": 71.56, "volume": 493398.0}, {"date": "2025-03-25", "close": 71.93, "volume": 260554.0}, {"date": "2025-03-26", "close": 70.45, "volume": 258131.0}, {"date": "2025-03-27", "close": 70.11, "volume": 151137.0}, {"date": "2025-03-28", "close": 68.17, "volume": 384528.0}, {"date": "2025-03-31", "close": 68.065, "volume": 1029966.0}, {"date": "2025-04-01", "close": 68.6, "volume": 298977.0}, {"date": "2025-04-02", "close": 69.32, "volume": 275495.0}, {"date": "2025-04-03", "close": 65.155, "volume": 1094834.0}, {"date": "2025-04-04", "close": 61.42, "volume": 1427707.0}, {"date": "2025-04-07", "close": 61.35, "volume": 1726434.0}, {"date": "2025-04-08", "close": 60.22, "volume": 995065.0}, {"date": "2025-04-09", "close": 67.54, "volume": 1210612.0}, {"date": "2025-04-10", "close": 64.45, "volume": 611097.0}, {"date": "2025-04-11", "close": 65.97, "volume": 456316.0}, {"date": "2025-04-14", "close": 66.21, "volume": 471743.0}, {"date": "2025-04-15", "close": 66.22, "volume": 684081.0}, {"date": "2025-04-16", "close": 64.21, "volume": 541555.0}, {"date": "2025-04-17", "close": 64.04, "volume": 348558.0}, {"date": "2025-04-21", "close": 62.48, "volume": 1101518.0}, {"date": "2025-04-22", "close": 64.13, "volume": 355619.0}, {"date": "2025-04-23", "close": 65.62, "volume": 488623.0}, {"date": "2025-04-24", "close": 67.51, "volume": 293300.0}, {"date": "2025-04-25", "close": 68.4, "volume": 251928.0}, {"date": "2025-04-28", "close": 68.3, "volume": 299718.0}, {"date": "2025-04-29", "close": 68.64, "volume": 172806.0}, {"date": "2025-04-30", "close": 68.65, "volume": 179625.0}, {"date": "2025-05-01", "close": 69.63, "volume": 287225.0}, {"date": "2025-05-02", "close": 70.75, "volume": 465032.0}, {"date": "2025-05-05", "close": 70.27, "volume": 282289.0}, {"date": "2025-05-06", "close": 69.56, "volume": 277555.0}, {"date": "2025-05-07", "close": 69.82, "volume": 182866.0}, {"date": "2025-05-08", "close": 70.53, "volume": 322655.0}, {"date": "2025-05-09", "close": 70.57, "volume": 406451.0}, {"date": "2025-05-12", "close": 73.61, "volume": 608046.0}, {"date": "2025-05-13", "close": 74.85, "volume": 411894.0}, {"date": "2025-05-14", "close": 75.41, "volume": 274268.0}, {"date": "2025-05-15", "close": 75.28, "volume": 231917.0}, {"date": "2025-05-16", "close": 75.71, "volume": 215903.0}, {"date": "2025-05-19", "close": 75.62, "volume": 252811.0}, {"date": "2025-05-20", "close": 75.41, "volume": 190084.0}, {"date": "2025-05-21", "close": 74.32, "volume": 314666.0}, {"date": "2025-05-22", "close": 74.47, "volume": 178342.0}, {"date": "2025-05-23", "close": 73.73, "volume": 411053.0}, {"date": "2025-05-27", "close": 75.51, "volume": 296390.0}, {"date": "2025-05-28", "close": 75.25, "volume": 215802.0}, {"date": "2025-05-29", "close": 75.51, "volume": 211286.0}, {"date": "2025-05-30", "close": 75.22, "volume": 182619.0}, {"date": "2025-06-02", "close": 75.78, "volume": 300137.0}, {"date": "2025-06-03", "close": 76.4, "volume": 226730.0}, {"date": "2025-06-04", "close": 76.63, "volume": 202917.0}, {"date": "2025-06-05", "close": 75.99, "volume": 584935.0}, {"date": "2025-06-06", "close": 76.92, "volume": 175534.0}, {"date": "2025-06-09", "close": 77.24, "volume": 225318.0}, {"date": "2025-06-10", "close": 77.67, "volume": 208236.0}, {"date": "2025-06-11", "close": 77.27, "volume": 237851.0}, {"date": "2025-06-12", "close": 77.41, "volume": 138502.0}, {"date": "2025-06-13", "close": 76.49, "volume": 266981.0}, {"date": "2025-06-16", "close": 77.47, "volume": 195732.0}, {"date": "2025-06-17", "close": 76.78, "volume": 786759.0}, {"date": "2025-06-18", "close": 76.87, "volume": 245829.0}, {"date": "2025-06-20", "close": 76.44, "volume": 176238.0}, {"date": "2025-06-23", "close": 77.17, "volume": 335434.0}, {"date": "2025-06-24", "close": 78.27, "volume": 232115.0}, {"date": "2025-06-25", "close": 78.57, "volume": 204801.0}, {"date": "2025-06-26", "close": 79.32, "volume": 244180.0}, {"date": "2025-06-27", "close": 79.72, "volume": 366981.0}, {"date": "2025-06-30", "close": 80.1, "volume": 369783.0}, {"date": "2025-07-01", "close": 79.52, "volume": 368580.0}, {"date": "2025-07-02", "close": 80.24, "volume": 217471.0}, {"date": "2025-07-03", "close": 80.95, "volume": 204185.0}, {"date": "2025-07-07", "close": 80.34, "volume": 301592.0}, {"date": "2025-07-08", "close": 80.35, "volume": 225569.0}, {"date": "2025-07-09", "close": 81.14, "volume": 186782.0}, {"date": "2025-07-10", "close": 81.21, "volume": 170965.0}, {"date": "2025-07-11", "close": 81.03, "volume": 193445.0}, {"date": "2025-07-14", "close": 81.27, "volume": 329294.0}, {"date": "2025-07-15", "close": 81.39, "volume": 180093.0}, {"date": "2025-07-16", "close": 81.57, "volume": 156297.0}, {"date": "2025-07-17", "close": 82.27, "volume": 196986.0}, {"date": "2025-07-18", "close": 82.28, "volume": 111512.0}, {"date": "2025-07-21", "close": 82.53, "volume": 240805.0}, {"date": "2025-07-22", "close": 82.25, "volume": 148062.0}, {"date": "2025-07-23", "close": 82.65, "volume": 139626.0}, {"date": "2025-07-24", "close": 82.9, "volume": 127231.0}, {"date": "2025-07-25", "close": 83.04, "volume": 154718.0}, {"date": "2025-07-28", "close": 83.34, "volume": 214980.0}, {"date": "2025-07-29", "close": 83.01, "volume": 215307.0}, {"date": "2025-07-30", "close": 83.21, "volume": 219419.0}, {"date": "2025-07-31", "close": 83.19, "volume": 239119.0}, {"date": "2025-08-01", "close": 81.2, "volume": 594768.0}, {"date": "2025-08-04", "close": 82.76, "volume": 291935.0}, {"date": "2025-08-05", "close": 82.36, "volume": 223480.0}, {"date": "2025-08-06", "close": 83.28, "volume": 198619.0}, {"date": "2025-08-07", "close": 83.56, "volume": 225872.0}, {"date": "2025-08-08", "close": 84.43, "volume": 185707.0}, {"date": "2025-08-11", "close": 84.2, "volume": 197201.0}, {"date": "2025-08-12", "close": 85.34, "volume": 161039.0}, {"date": "2025-08-13", "close": 85.43, "volume": 194804.0}, {"date": "2025-08-14", "close": 85.4, "volume": 192006.0}, {"date": "2025-08-15", "close": 85.13, "volume": 175464.0}, {"date": "2025-08-18", "close": 85.1, "volume": 142654.0}, {"date": "2025-08-19", "close": 83.88, "volume": 259107.0}, {"date": "2025-08-20", "close": 83.37, "volume": 350801.0}, {"date": "2025-08-21", "close": 83.08, "volume": 138380.0}, {"date": "2025-08-22", "close": 84.69, "volume": 336019.0}, {"date": "2025-08-25", "close": 84.49, "volume": 133103.0}, {"date": "2025-08-26", "close": 84.87, "volume": 115774.0}, {"date": "2025-08-27", "close": 85.03, "volume": 106635.0}, {"date": "2025-08-28", "close": 85.5, "volume": 129305.0}, {"date": "2025-08-29", "close": 84.48, "volume": 151150.0}, {"date": "2025-09-02", "close": 83.82, "volume": 362551.0}, {"date": "2025-09-03", "close": 84.64, "volume": 189907.0}, {"date": "2025-09-04", "close": 85.49, "volume": 233628.0}, {"date": "2025-09-05", "close": 85.44, "volume": 171847.0}, {"date": "2025-09-08", "close": 85.89, "volume": 221607.0}, {"date": "2025-09-09", "close": 86.18, "volume": 176416.0}, {"date": "2025-09-10", "close": 86.18, "volume": 169750.0}, {"date": "2025-09-11", "close": 86.84, "volume": 199714.0}, {"date": "2025-09-12", "close": 87.24, "volume": 160231.0}, {"date": "2025-09-15", "close": 88.0, "volume": 194728.0}, {"date": "2025-09-16", "close": 88.0, "volume": 182665.0}, {"date": "2025-09-17", "close": 87.65, "volume": 203416.0}, {"date": "2025-09-18", "close": 88.53, "volume": 211228.0}, {"date": "2025-09-19", "close": 88.85, "volume": 226602.0}, {"date": "2025-09-22", "close": 89.63, "volume": 308465.0}, {"date": "2025-09-23", "close": 88.79, "volume": 233521.0}, {"date": "2025-09-24", "close": 88.49, "volume": 166019.0}, {"date": "2025-09-25", "close": 88.0443, "volume": 246672.0}, {"date": "2025-09-26", "close": 88.4113, "volume": 143532.0}, {"date": "2025-09-29", "close": 88.87, "volume": 207388.0}, {"date": "2025-09-30", "close": 89.13, "volume": 160458.0}, {"date": "2025-10-01", "close": 89.52, "volume": 187096.0}, {"date": "2025-10-02", "close": 89.79, "volume": 256491.0}, {"date": "2025-10-03", "close": 89.68, "volume": 162091.0}, {"date": "2025-10-06", "close": 90.13, "volume": 183786.0}, {"date": "2025-10-07", "close": 89.57, "volume": 192655.0}, {"date": "2025-10-08", "close": 90.6079, "volume": 149619.0}, {"date": "2025-10-09", "close": 90.4647, "volume": 163359.0}, {"date": "2025-10-10", "close": 87.33, "volume": 511738.0}, {"date": "2025-10-13", "close": 89.27, "volume": 336764.0}, {"date": "2025-10-14", "close": 88.45, "volume": 217752.0}, {"date": "2025-10-15", "close": 89.17, "volume": 247399.0}, {"date": "2025-10-16", "close": 88.7, "volume": 173243.0}, {"date": "2025-10-17", "close": 89.2261, "volume": 123016.0}, {"date": "2025-10-20", "close": 90.36, "volume": 224685.0}, {"date": "2025-10-21", "close": 90.31, "volume": 195142.0}, {"date": "2025-10-22", "close": 89.42, "volume": 251495.0}, {"date": "2025-10-23", "close": 90.15, "volume": 192128.0}, {"date": "2025-10-24", "close": 91.2631, "volume": 243079.0}, {"date": "2025-10-27", "close": 92.94, "volume": 471576.0}, {"date": "2025-10-28", "close": 93.75, "volume": 256227.0}, {"date": "2025-10-29", "close": 94.14, "volume": 358352.0}, {"date": "2025-10-30", "close": 92.74, "volume": 304092.0}, {"date": "2025-10-31", "close": 93.42, "volume": 237823.0}, {"date": "2025-11-03", "close": 93.76, "volume": 340698.0}, {"date": "2025-11-04", "close": 91.96, "volume": 333911.0}, {"date": "2025-11-05", "close": 92.44, "volume": 240414.0}, {"date": "2025-11-06", "close": 90.66, "volume": 450682.0}, {"date": "2025-11-07", "close": 90.45, "volume": 647545.0}, {"date": "2025-11-10", "close": 92.63, "volume": 304415.0}, {"date": "2025-11-11", "close": 92.36, "volume": 203781.0}, {"date": "2025-11-12", "close": 92.09, "volume": 231432.0}, {"date": "2025-11-13", "close": 89.95, "volume": 285700.0}, {"date": "2025-11-14", "close": 90.05, "volume": 414496.0}, {"date": "2025-11-17", "close": 89.37, "volume": 331777.0}, {"date": "2025-11-18", "close": 88.22, "volume": 1243180.0}, {"date": "2025-11-19", "close": 88.79, "volume": 293600.0}, {"date": "2025-11-20", "close": 86.94, "volume": 427963.0}, {"date": "2025-11-21", "close": 87.74, "volume": 370132.0}, {"date": "2025-11-24", "close": 90.03, "volume": 403558.0}, {"date": "2025-11-25", "close": 90.62, "volume": 436157.0}, {"date": "2025-11-26", "close": 91.36, "volume": 475752.0}, {"date": "2025-11-28", "close": 91.92, "volume": 108021.0}, {"date": "2025-12-01", "close": 91.615, "volume": 389642.0}, {"date": "2025-12-02", "close": 92.18, "volume": 404732.0}, {"date": "2025-12-03", "close": 92.32, "volume": 479324.0}, {"date": "2025-12-04", "close": 92.53, "volume": 144176.0}, {"date": "2025-12-05", "close": 92.8, "volume": 168333.0}, {"date": "2025-12-08", "close": 92.71, "volume": 163515.0}, {"date": "2025-12-09", "close": 92.81, "volume": 184944.0}, {"date": "2025-12-10", "close": 93.01, "volume": 262968.0}, {"date": "2025-12-11", "close": 92.86, "volume": 244291.0}, {"date": "2025-12-12", "close": 91.36, "volume": 263017.0}, {"date": "2025-12-15", "close": 90.85, "volume": 212558.0}, {"date": "2025-12-16", "close": 91.07, "volume": 169822.0}, {"date": "2025-12-17", "close": 89.4082, "volume": 211170.0}, {"date": "2025-12-18", "close": 90.62, "volume": 343052.0}, {"date": "2025-12-19", "close": 91.69, "volume": 211814.0}, {"date": "2025-12-22", "close": 92.14, "volume": 350186.0}, {"date": "2025-12-23", "close": 92.67, "volume": 242329.0}, {"date": "2025-12-24", "close": 92.88, "volume": 166841.0}, {"date": "2025-12-26", "close": 92.8, "volume": 139365.0}, {"date": "2025-12-29", "close": 92.2692, "volume": 411604.0}, {"date": "2025-12-30", "close": 92.1, "volume": 165124.0}, {"date": "2025-12-31", "close": 91.4, "volume": 167264.0}, {"date": "2026-01-02", "close": 91.36, "volume": 379257.0}, {"date": "2026-01-05", "close": 91.96, "volume": 377442.0}, {"date": "2026-01-06", "close": 92.59, "volume": 233365.0}, {"date": "2026-01-07", "close": 92.71, "volume": 215015.0}, {"date": "2026-01-08", "close": 92.35, "volume": 285819.0}, {"date": "2026-01-09", "close": 93.1, "volume": 218316.0}, {"date": "2026-01-12", "close": 93.31, "volume": 223126.0}, {"date": "2026-01-13", "close": 93.17, "volume": 209502.0}, {"date": "2026-01-14", "close": 92.35, "volume": 301910.0}, {"date": "2026-01-15", "close": 92.54, "volume": 554946.0}, {"date": "2026-01-16", "close": 92.46, "volume": 163645.0}, {"date": "2026-01-20", "close": 90.27, "volume": 489833.0}, {"date": "2026-01-21", "close": 91.33, "volume": 579844.0}, {"date": "2026-01-22", "close": 92.15, "volume": 267594.0}, {"date": "2026-01-23", "close": 92.44, "volume": 302984.0}, {"date": "2026-01-26", "close": 92.84, "volume": 228266.0}, {"date": "2026-01-27", "close": 93.67, "volume": 216880.0}, {"date": "2026-01-28", "close": 93.83, "volume": 191265.0}, {"date": "2026-01-29", "close": 93.11, "volume": 385169.0}, {"date": "2026-01-30", "close": 92.33, "volume": 397083.0}, {"date": "2026-02-02", "close": 92.8, "volume": 342892.0}, {"date": "2026-02-03", "close": 91.44, "volume": 360326.0}, {"date": "2026-02-04", "close": 90.14, "volume": 468297.0}, {"date": "2026-02-05", "close": 88.68, "volume": 472245.0}, {"date": "2026-02-06", "close": 90.54, "volume": 397553.0}, {"date": "2026-02-09", "close": 91.38, "volume": 259949.0}, {"date": "2026-02-10", "close": 90.87, "volume": 317588.0}, {"date": "2026-02-11", "close": 90.82, "volume": 355237.0}, {"date": "2026-02-12", "close": 88.98, "volume": 413976.0}, {"date": "2026-02-13", "close": 88.7542, "volume": 186685.0}, {"date": "2026-02-17", "close": 88.8369, "volume": 262055.0}, {"date": "2026-02-18", "close": 89.54, "volume": 248382.0}, {"date": "2026-02-19", "close": 89.37, "volume": 180241.0}, {"date": "2026-02-20", "close": 90.07, "volume": 253023.0}, {"date": "2026-02-23", "close": 89.17, "volume": 285318.0}, {"date": "2026-02-24", "close": 90.0, "volume": 943816.0}, {"date": "2026-02-25", "close": 91.16, "volume": 231490.0}, {"date": "2026-02-26", "close": 90.06, "volume": 294672.0}, {"date": "2026-02-27", "close": 89.22, "volume": 337027.0}, {"date": "2026-03-02", "close": 89.53, "volume": 643470.0}, {"date": "2026-03-03", "close": 88.66, "volume": 374839.0}, {"date": "2026-03-04", "close": 89.76, "volume": 210826.0}, {"date": "2026-03-05", "close": 89.53, "volume": 222109.0}, {"date": "2026-03-06", "close": 88.1678, "volume": 422719.0}, {"date": "2026-03-09", "close": 89.36, "volume": 497647.0}, {"date": "2026-03-10", "close": 89.39, "volume": 438593.0}, {"date": "2026-03-11", "close": 89.4516, "volume": 223878.0}, {"date": "2026-03-12", "close": 87.8573, "volume": 314749.0}, {"date": "2026-03-13", "close": 87.08, "volume": 468282.0}, {"date": "2026-03-16", "close": 88.09, "volume": 328872.0}, {"date": "2026-03-17", "close": 88.51, "volume": 161204.0}, {"date": "2026-03-18", "close": 87.4, "volume": 179293.0}, {"date": "2026-03-19", "close": 87.0, "volume": 371092.0}, {"date": "2026-03-20", "close": 85.16, "volume": 468011.0}, {"date": "2026-03-23", "close": 86.41, "volume": 448025.0}, {"date": "2026-03-24", "close": 85.6, "volume": 269157.0}, {"date": "2026-03-25", "close": 86.31, "volume": 416385.0}, {"date": "2026-03-26", "close": 84.26, "volume": 458457.0}, {"date": "2026-03-27", "close": 82.49, "volume": 595263.0}, {"date": "2026-03-30", "close": 81.82, "volume": 519089.0}, {"date": "2026-03-31", "close": 84.91, "volume": 436050.0}, {"date": "2026-04-01", "close": 85.92, "volume": 532231.0}, {"date": "2026-04-02", "close": 86.1, "volume": 349455.0}, {"date": "2026-04-06", "close": 86.59, "volume": 271870.0}, {"date": "2026-04-07", "close": 86.69, "volume": 342829.0}, {"date": "2026-04-08", "close": 89.08, "volume": 530218.0}, {"date": "2026-04-09", "close": 89.81, "volume": 374031.0}, {"date": "2026-04-10", "close": 90.13, "volume": 236384.0}, {"date": "2026-04-13", "close": 91.26, "volume": 420829.0}, {"date": "2026-04-14", "close": 93.02, "volume": 491365.0}, {"date": "2026-04-15", "close": 94.52, "volume": 455731.0}, {"date": "2026-04-16", "close": 94.82, "volume": 405106.0}, {"date": "2026-04-17", "close": 96.29, "volume": 488429.0}, {"date": "2026-04-20", "close": 96.09, "volume": 286115.0}, {"date": "2026-04-21", "close": 95.54, "volume": 426489.0}, {"date": "2026-04-22", "close": 97.05, "volume": 259519.0}, {"date": "2026-04-23", "close": 96.31, "volume": 544918.0}, {"date": "2026-04-24", "close": 97.69, "volume": 365424.0}, {"date": "2026-04-27", "close": 97.99, "volume": 539748.0}, {"date": "2026-04-28", "close": 97.12, "volume": 304477.0}, {"date": "2026-04-29", "close": 97.06, "volume": 156792.0}, {"date": "2026-04-30", "close": 98.14, "volume": 237870.0}, {"date": "2026-05-01", "close": 98.86, "volume": 464201.0}, {"date": "2026-05-04", "close": 98.68, "volume": 437222.0}, {"date": "2026-05-05", "close": 99.66, "volume": 264728.0}, {"date": "2026-05-06", "close": 101.67, "volume": 367300.0}, {"date": "2026-05-07", "close": 101.58, "volume": 333544.0}, {"date": "2026-05-08", "close": 103.304, "volume": 363565.0}, {"date": "2026-05-11", "close": 103.5, "volume": 352730.0}, {"date": "2026-05-12", "close": 102.75, "volume": 420570.0}, {"date": "2026-05-13", "close": 103.83, "volume": 395687.0}, {"date": "2026-05-14", "close": 104.89, "volume": 289499.0}, {"date": "2026-05-15", "close": 103.44, "volume": 313209.0}, {"date": "2026-05-18", "close": 102.76, "volume": 428113.0}, {"date": "2026-05-19", "close": 101.86, "volume": 371863.0}, {"date": "2026-05-20", "close": 103.42, "volume": 236112.0}, {"date": "2026-05-21", "close": 103.36, "volume": 391536.0}, {"date": "2026-05-22", "close": 103.76, "volume": 265724.0}, {"date": "2026-05-26", "close": 104.96, "volume": 334142.0}, {"date": "2026-05-27", "close": 105.08, "volume": 307698.0}, {"date": "2026-05-28", "close": 106.0, "volume": 315044.0}, {"date": "2026-05-29", "close": 106.24, "volume": 391156.0}, {"date": "2026-06-01", "close": 106.64, "volume": 578817.0}, {"date": "2026-06-02", "close": 106.7, "volume": 342144.0}, {"date": "2026-06-03", "close": 105.79, "volume": 601869.0}, {"date": "2026-06-04", "close": 105.68, "volume": 334411.0}, {"date": "2026-06-05", "close": 101.3, "volume": 827244.0}, {"date": "2026-06-08", "close": 102.14, "volume": 487611.0}, {"date": "2026-06-09", "close": 101.16, "volume": 1127022.0}, {"date": "2026-06-10", "close": 99.18, "volume": 882234.0}, {"date": "2026-06-11", "close": 101.7, "volume": 699167.0}, {"date": "2026-06-12", "close": 102.04, "volume": 533650.0}, {"date": "2026-06-15", "close": 105.15, "volume": 706478.0}, {"date": "2026-06-16", "close": 104.08, "volume": 277801.0}, {"date": "2026-06-17", "close": 102.52, "volume": 672631.0}, {"date": "2026-06-18", "close": 104.25, "volume": 309278.0}, {"date": "2026-06-22", "close": 103.05, "volume": 331349.0}, {"date": "2026-06-23", "close": 100.73, "volume": 341340.0}, {"date": "2026-06-24", "close": 100.36, "volume": 352908.0}, {"date": "2026-06-25", "close": 99.88, "volume": 240807.0}, {"date": "2026-06-26", "close": 99.38, "volume": 226957.0}, {"date": "2026-06-29", "close": 101.67, "volume": 300273.0}, {"date": "2026-06-30", "close": 103.22, "volume": 237430.0}, {"date": "2026-07-01", "close": 102.54, "volume": 295974.0}, {"date": "2026-07-02", "close": 101.66, "volume": 279002.0}, {"date": "2026-07-06", "close": 102.88, "volume": 364134.0}, {"date": "2026-07-07", "close": 101.78, "volume": 269820.0}, {"date": "2026-07-08", "close": 101.99, "volume": 208564.0}, {"date": "2026-07-09", "close": 103.23, "volume": 214990.0}, {"date": "2026-07-10", "close": 103.53, "volume": 152153.0}, {"date": "2026-07-13", "close": 101.9, "volume": 317700.0}, {"date": "2026-07-14", "close": 102.86, "volume": 201208.0}, {"date": "2026-07-15", "close": 103.4, "volume": 285957.0}, {"date": "2026-07-16", "close": 101.8, "volume": 414022.0}, {"date": "2026-07-17", "close": 100.45, "volume": 499373.0}, {"date": "2026-07-20", "close": 100.55, "volume": 252229.0}, {"date": "2026-07-21", "close": 101.74, "volume": 313955.0}, {"date": "2026-07-22", "close": 101.2, "volume": 145183.0}, {"date": "2026-07-23", "close": 98.96, "volume": 633777.0}, {"date": "2026-07-24", "close": 98.35, "volume": 223319.0}, {"date": "2026-07-27", "close": 98.19, "volume": 227239.0}, {"date": "2026-07-28", "close": 98.0, "volume": 305785.0}, {"date": "2026-07-29", "close": 96.26, "volume": 357462.0}, {"date": "2026-07-30", "close": 98.8, "volume": 405523.0}, {"date": "2026-07-31", "close": 100.03, "volume": 304293.0}, {"date": "2026-08-03", "close": 102.07, "volume": 585536.0}, {"date": "2026-08-04", "close": 104.78, "volume": 670559.0}, {"date": "2026-08-05", "close": 103.88, "volume": 280265.0}, {"date": "2026-08-06", "close": 103.84, "volume": 197664.0}, {"date": "2026-08-07", "close": 105.1844, "volume": 258817.0}, {"date": "2026-08-10", "close": 104.79, "volume": 186897.0}, {"date": "2026-08-11", "close": 104.16, "volume": 194770.0}, {"date": "2026-08-12", "close": 104.71, "volume": 194627.0}, {"date": "2026-08-13", "close": 105.63, "volume": 202024.0}, {"date": "2026-08-14", "close": 105.32, "volume": 212141.0}, {"date": "2026-08-17", "close": 105.04, "volume": 222127.0}, {"date": "2026-08-18", "close": 103.58, "volume": 316197.0}, {"date": "2026-08-19", "close": 103.75, "volume": 191794.0}, {"date": "2026-08-20", "close": 102.72, "volume": 173921.0}, {"date": "2026-08-21", "close": 103.14, "volume": 186253.0}, {"date": "2026-08-24", "close": 102.4, "volume": 154185.0}, {"date": "2026-08-25", "close": 103.01, "volume": 119418.0}, {"date": "2026-08-26", "close": 102.96, "volume": 106155.0}, {"date": "2026-08-27", "close": 104.52, "volume": 197135.0}, {"date": "2026-08-28", "close": 104.06, "volume": 212043.0}, {"date": "2026-08-31", "close": 103.89, "volume": 191365.0}, {"date": "2026-09-01", "close": 102.85, "volume": 241012.0}, {"date": "2026-09-02", "close": 103.32, "volume": 124794.0}, {"date": "2026-09-03", "close": 104.76, "volume": 233651.0}, {"date": "2026-09-04", "close": 104.46, "volume": 187268.0}, {"date": "2026-09-08", "close": 104.12, "volume": 128889.0}, {"date": "2026-09-09", "close": 103.52, "volume": 120701.0}, {"date": "2026-09-10", "close": 102.87, "volume": 182995.0}, {"date": "2026-09-11", "close": 103.78, "volume": 301485.0}, {"date": "2026-09-14", "close": 103.28, "volume": 201314.0}, {"date": "2026-09-15", "close": 102.47, "volume": 241672.0}, {"date": "2026-09-16", "close": 102.47, "volume": 265592.0}, {"date": "2026-09-17", "close": 104.19, "volume": 218190.0}, {"date": "2026-09-18", "close": 104.42, "volume": 128516.0}, {"date": "2026-09-21", "close": 106.84, "volume": 315713.0}, {"date": "2026-09-22", "close": 107.32, "volume": 256053.0}], "refreshing": true}