{"ticker": "REXR", "overview": {"cik": "1571283", "ticker": "REXR", "name": "Rexford Industrial Realty, Inc.", "industry": "Real Estate Investment Trusts", "country": "United States", "sic": "6798", "announcements": [{"form": "S-8", "date": "2026-07-30", "title": "Employee share plan", "accession": "0001571283-26-000045", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-28", "title": "Quarterly report", "accession": "0001571283-26-000040", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001571283-26-000037", "price_sensitive": true}, {"form": "144", "date": "2026-07-02", "title": "Notice of proposed sale", "accession": "0001628280-26-046754", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0002127969-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-06-10", "title": "Notice of proposed sale", "accession": "0001628280-26-042126", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001654413-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001571283-26-000033", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001571283-26-000032", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001571283-26-000031", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001571283-26-000030", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001571283-26-000029", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-21", "title": "Material event", "accession": "0001571283-26-000023", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000080255-26-000407", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001562230-26-000074", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-04", "title": "Form SCHEDULE 13G", "accession": "0002052113-26-000483", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001045", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000656", "price_sensitive": false}, {"form": "4", "date": "2026-04-28", "title": "FORM 4", "accession": "0001670779-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-04-28", "title": "Notice of proposed sale", "accession": "0001628280-26-027775", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-28", "title": "Quarterly report", "accession": "0001571283-26-000020", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-23", "title": "Material event", "accession": "0001571283-26-000017", "price_sensitive": true}, {"form": "4", "date": "2026-04-13", "title": "FORM 4", "accession": "0001581342-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-04-13", "title": "FORM 4", "accession": "0001581296-26-000007", "price_sensitive": false}, {"form": "3", "date": "2026-04-10", "title": "FORM 3", "accession": "0002127969-26-000002", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "REXR", "has_prices": true, "as_of": "2026-08-07", "last": 36.74, "prev_close": 36.5, "change": 0.240000000000002, "change_pct": 0.006575342465753479, "session_volume": 2037668.0, "vwap_5": 36.989405315019866, "vwap_20": 37.41617703184192, "vwap_60": 35.60192804017203, "vwap_250": 38.11657604558253, "high_52w": 42.22, "low_52w": 32.47, "avg_volume_20": 3162693.75, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002052113-26-000986", "src": "13DG", "ticker": "REXR", "cik": "1571283", "company": "Rexford Industrial Realty, Inc.", "company_raw": "Rexford Industrial Realty, Inc.", "who": "BlackRock Portfolio Management LLC", "who_key": "BlackRock Portfolio Management LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "BlackRock Portfolio Management LLC moves to a 6.8% passive stake in REXR", "source_url": "https://www.sec.gov/Archives/edgar/data/2052113/0002052113-26-000986-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9650}, {"id": "13DG-0001562230-26-000115", "src": "13DG", "ticker": "REXR", "cik": "1571283", "company": "Rexford Industrial Realty, Inc.", "company_raw": "Rexford Industrial Realty, Inc.", "who": "Capital International Investors", "who_key": "Capital International Investors", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Capital International Investors moves to a 5.2% passive stake in REXR", "source_url": "https://www.sec.gov/Archives/edgar/data/1562230/0001562230-26-000115-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119090}, {"id": "13DG-0000080255-26-000407", "src": "13DG", "ticker": "REXR", "cik": "1571283", "company": "Rexford Industrial Realty, Inc.", "company_raw": "Rexford Industrial Realty, Inc.", "who": "Price T ROWE Associates Inc /MD/", "who_key": "PRICE T ROWE ASSOCIATES INC /MD/", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "PRICE T ROWE ASSOCIATES INC /MD/ moves to a 12.6% passive stake in REXR", "source_url": "https://www.sec.gov/Archives/edgar/data/80255/0000080255-26-000407-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247250}, {"id": "13DG-0001562230-26-000074", "src": "13DG", "ticker": "REXR", "cik": "1571283", "company": "Rexford Industrial Realty, Inc.", "company_raw": "Rexford Industrial Realty, Inc.", "who": "Capital International Investors", "who_key": "Capital International Investors", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Capital International Investors moves to a 6.3% passive stake in REXR", "source_url": "https://www.sec.gov/Archives/edgar/data/1562230/0001562230-26-000074-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248690}, {"id": "13DG-0002052113-26-000483", "src": "13DG", "ticker": "REXR", "cik": "1571283", "company": "Rexford Industrial Realty, Inc.", "company_raw": "Rexford Industrial Realty, Inc.", "who": "BlackRock Portfolio Management LLC", "who_key": "BlackRock Portfolio Management LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "BlackRock Portfolio Management LLC takes a 5.1% passive stake in REXR", "source_url": "https://www.sec.gov/Archives/edgar/data/2052113/0002052113-26-000483-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 263090}, {"id": "13DG-0002100119-26-001045", "src": "13DG", "ticker": "REXR", "cik": "1571283", "company": "Rexford Industrial Realty, Inc.", "company_raw": "Rexford Industrial Realty, Inc.", "who": "Rexford Industrial Realty, Inc.", "who_key": "Rexford Industrial Realty, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Rexford Industrial Realty, Inc. takes a 5.29% passive stake in REXR", "source_url": "https://www.sec.gov/Archives/edgar/data/1571283/0002100119-26-001045-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268850}, {"id": "13DG-0002100121-26-000656", "src": "13DG", "ticker": "REXR", "cik": "1571283", "company": "Rexford Industrial Realty, Inc.", "company_raw": "Rexford Industrial Realty, Inc.", "who": "Rexford Industrial Realty, Inc.", "who_key": "Rexford Industrial Realty, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Rexford Industrial Realty, Inc. crosses 5% of REXR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1571283/0002100121-26-000656-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270290}, {"id": "13DG-0000102909-26-002182", "src": "13DG", "ticker": "REXR", "cik": "1571283", "company": "Rexford Industrial Realty, Inc.", "company_raw": "Rexford Industrial Realty, Inc.", "who": "Rexford Industrial Realty, Inc.", "who_key": "Rexford Industrial Realty, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Rexford Industrial Realty, Inc. adjusts its stake in REXR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1571283/0000102909-26-002182-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317810}, {"id": "HOUSE-2026-20034562-T0", "src": "CONGRESS", "ticker": "REXR", "cik": "", "company": "Rexford Industrial Realty, Inc.", "company_raw": "Gains >\n$200?\nRexford Industrial Realty, Inc.\nCommon Stock", "who": "Hon. Daniel Webster", "who_key": "Hon. Daniel Webster", "role": "House \u00b7 FL11", "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": "On the Hill: Hon. Daniel Webster sells REXR ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034562.pdf", "trade_date": "2025-02-26", "timestamp": "2025-02-26", "mins": 885170}], "recent_buys": [], "institutional": [{"id": "13DG-0002052113-26-000986", "src": "13DG", "ticker": "REXR", "cik": "1571283", "company": "Rexford Industrial Realty, Inc.", "company_raw": "Rexford Industrial Realty, Inc.", "who": "BlackRock Portfolio Management LLC", "who_key": "BlackRock Portfolio Management LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "BlackRock Portfolio Management LLC moves to a 6.8% passive stake in REXR", "source_url": "https://www.sec.gov/Archives/edgar/data/2052113/0002052113-26-000986-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9650}, {"id": "13DG-0001562230-26-000115", "src": "13DG", "ticker": "REXR", "cik": "1571283", "company": "Rexford Industrial Realty, Inc.", "company_raw": "Rexford Industrial Realty, Inc.", "who": "Capital International Investors", "who_key": "Capital International Investors", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Capital International Investors moves to a 5.2% passive stake in REXR", "source_url": "https://www.sec.gov/Archives/edgar/data/1562230/0001562230-26-000115-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119090}, {"id": "13DG-0000080255-26-000407", "src": "13DG", "ticker": "REXR", "cik": "1571283", "company": "Rexford Industrial Realty, Inc.", "company_raw": "Rexford Industrial Realty, Inc.", "who": "Price T ROWE Associates Inc /MD/", "who_key": "PRICE T ROWE ASSOCIATES INC /MD/", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "PRICE T ROWE ASSOCIATES INC /MD/ moves to a 12.6% passive stake in REXR", "source_url": "https://www.sec.gov/Archives/edgar/data/80255/0000080255-26-000407-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247250}, {"id": "13DG-0001562230-26-000074", "src": "13DG", "ticker": "REXR", "cik": "1571283", "company": "Rexford Industrial Realty, Inc.", "company_raw": "Rexford Industrial Realty, Inc.", "who": "Capital International Investors", "who_key": "Capital International Investors", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Capital International Investors moves to a 6.3% passive stake in REXR", "source_url": "https://www.sec.gov/Archives/edgar/data/1562230/0001562230-26-000074-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248690}, {"id": "13DG-0002052113-26-000483", "src": "13DG", "ticker": "REXR", "cik": "1571283", "company": "Rexford Industrial Realty, Inc.", "company_raw": "Rexford Industrial Realty, Inc.", "who": "BlackRock Portfolio Management LLC", "who_key": "BlackRock Portfolio Management LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "BlackRock Portfolio Management LLC takes a 5.1% passive stake in REXR", "source_url": "https://www.sec.gov/Archives/edgar/data/2052113/0002052113-26-000483-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 263090}, {"id": "13DG-0002100119-26-001045", "src": "13DG", "ticker": "REXR", "cik": "1571283", "company": "Rexford Industrial Realty, Inc.", "company_raw": "Rexford Industrial Realty, Inc.", "who": "Rexford Industrial Realty, Inc.", "who_key": "Rexford Industrial Realty, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Rexford Industrial Realty, Inc. takes a 5.29% passive stake in REXR", "source_url": "https://www.sec.gov/Archives/edgar/data/1571283/0002100119-26-001045-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268850}, {"id": "13DG-0002100121-26-000656", "src": "13DG", "ticker": "REXR", "cik": "1571283", "company": "Rexford Industrial Realty, Inc.", "company_raw": "Rexford Industrial Realty, Inc.", "who": "Rexford Industrial Realty, Inc.", "who_key": "Rexford Industrial Realty, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Rexford Industrial Realty, Inc. crosses 5% of REXR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1571283/0002100121-26-000656-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270290}, {"id": "13DG-0000102909-26-002182", "src": "13DG", "ticker": "REXR", "cik": "1571283", "company": "Rexford Industrial Realty, Inc.", "company_raw": "Rexford Industrial Realty, Inc.", "who": "Rexford Industrial Realty, Inc.", "who_key": "Rexford Industrial Realty, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Rexford Industrial Realty, Inc. adjusts its stake in REXR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1571283/0000102909-26-002182-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317810}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Rexford Industrial Realty, Inc. Common Stock", "new_value": "Rexford Industrial Realty, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001571283", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001571283", "applied": 1, "detected_at": "2026-10-27T10:10:19.060129"}]}, "key_people": [{"who": "Hon. Daniel Webster", "who_key": "Hon. Daniel Webster", "role": "House \u00b7 FL11", "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": "2025-02-26", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034562.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2025-02-26", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034562.pdf"}}], "activity": [], "announcements": [{"form": "S-8", "date": "2026-07-30", "title": "Employee share plan", "accession": "0001571283-26-000045", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-28", "title": "Quarterly report", "accession": "0001571283-26-000040", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001571283-26-000037", "price_sensitive": true}, {"form": "144", "date": "2026-07-02", "title": "Notice of proposed sale", "accession": "0001628280-26-046754", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0002127969-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-06-10", "title": "Notice of proposed sale", "accession": "0001628280-26-042126", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001654413-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001571283-26-000033", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001571283-26-000032", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001571283-26-000031", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001571283-26-000030", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001571283-26-000029", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-21", "title": "Material event", "accession": "0001571283-26-000023", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000080255-26-000407", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001562230-26-000074", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-04", "title": "Form SCHEDULE 13G", "accession": "0002052113-26-000483", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001045", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000656", "price_sensitive": false}, {"form": "4", "date": "2026-04-28", "title": "FORM 4", "accession": "0001670779-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-04-28", "title": "Notice of proposed sale", "accession": "0001628280-26-027775", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-28", "title": "Quarterly report", "accession": "0001571283-26-000020", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-23", "title": "Material event", "accession": "0001571283-26-000017", "price_sensitive": true}, {"form": "4", "date": "2026-04-13", "title": "FORM 4", "accession": "0001581342-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-04-13", "title": "FORM 4", "accession": "0001581296-26-000007", "price_sensitive": false}, {"form": "3", "date": "2026-04-10", "title": "FORM 3", "accession": "0002127969-26-000002", "price_sensitive": false}], "performance": {"ticker": "REXR", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 21.99, "volume": 247635.0}, {"date": "2016-08-09", "close": 22.25, "volume": 251433.0}, {"date": "2016-08-10", "close": 22.34, "volume": 395532.0}, {"date": "2016-08-11", "close": 22.47, "volume": 403766.0}, {"date": "2016-08-12", "close": 22.47, "volume": 281095.0}, {"date": "2016-08-15", "close": 22.41, "volume": 314221.0}, {"date": "2016-08-16", "close": 22.03, "volume": 260570.0}, {"date": "2016-08-17", "close": 22.0, "volume": 294428.0}, {"date": "2016-08-18", "close": 22.21, "volume": 315845.0}, {"date": "2016-08-19", "close": 21.94, "volume": 249937.0}, {"date": "2016-08-22", "close": 22.07, "volume": 179789.0}, {"date": "2016-08-23", "close": 22.14, "volume": 311594.0}, {"date": "2016-08-24", "close": 21.96, "volume": 194895.0}, {"date": "2016-08-25", "close": 22.06, "volume": 196561.0}, {"date": "2016-08-26", "close": 21.97, "volume": 239967.0}, {"date": "2016-08-29", "close": 22.3, "volume": 198698.0}, {"date": "2016-08-30", "close": 22.27, "volume": 129404.0}, {"date": "2016-08-31", "close": 22.33, "volume": 439157.0}, {"date": "2016-09-01", "close": 22.49, "volume": 513750.0}, {"date": "2016-09-02", "close": 22.82, "volume": 191989.0}, {"date": "2016-09-06", "close": 22.79, "volume": 275591.0}, {"date": "2016-09-07", "close": 22.98, "volume": 250700.0}, {"date": "2016-09-08", "close": 22.66, "volume": 151199.0}, {"date": "2016-09-09", "close": 21.67, "volume": 302159.0}, {"date": "2016-09-12", "close": 21.93, "volume": 338773.0}, {"date": "2016-09-13", "close": 21.44, "volume": 284457.0}, {"date": "2016-09-14", "close": 21.48, "volume": 242441.0}, {"date": "2016-09-15", "close": 21.38, "volume": 208139.0}, {"date": "2016-09-16", "close": 21.46, "volume": 701415.0}, {"date": "2016-09-19", "close": 21.96, "volume": 214842.0}, {"date": "2016-09-20", "close": 21.99, "volume": 772851.0}, {"date": "2016-09-21", "close": 22.25, "volume": 257397.0}, {"date": "2016-09-22", "close": 22.81, "volume": 174783.0}, {"date": "2016-09-23", "close": 23.09, "volume": 390529.0}, {"date": "2016-09-26", "close": 23.17, "volume": 650738.0}, {"date": "2016-09-27", "close": 23.07, "volume": 233355.0}, {"date": "2016-09-28", "close": 23.05, "volume": 174719.0}, {"date": "2016-09-29", "close": 22.9, "volume": 131933.0}, {"date": "2016-09-30", "close": 22.89, "volume": 459548.0}, {"date": "2016-10-03", "close": 22.34, "volume": 184285.0}, {"date": "2016-10-04", "close": 22.01, "volume": 252067.0}, {"date": "2016-10-05", "close": 21.5, "volume": 267765.0}, {"date": "2016-10-06", "close": 21.49, "volume": 251599.0}, {"date": "2016-10-07", "close": 21.33, "volume": 426492.0}, {"date": "2016-10-10", "close": 21.78, "volume": 279963.0}, {"date": "2016-10-11", "close": 21.3, "volume": 412923.0}, {"date": "2016-10-12", "close": 21.68, "volume": 146076.0}, {"date": "2016-10-13", "close": 21.95, "volume": 218177.0}, {"date": "2016-10-14", "close": 21.87, "volume": 169199.0}, {"date": "2016-10-17", "close": 21.99, "volume": 175294.0}, {"date": "2016-10-18", "close": 22.2, "volume": 236298.0}, {"date": "2016-10-19", "close": 22.23, "volume": 312674.0}, {"date": "2016-10-20", "close": 22.15, "volume": 207712.0}, {"date": "2016-10-21", "close": 21.99, "volume": 127549.0}, {"date": "2016-10-24", "close": 21.95, "volume": 321712.0}, {"date": "2016-10-25", "close": 21.76, "volume": 352364.0}, {"date": "2016-10-26", "close": 21.41, "volume": 296598.0}, {"date": "2016-10-27", "close": 21.06, "volume": 679151.0}, {"date": "2016-10-28", "close": 20.93, "volume": 325089.0}, {"date": "2016-10-31", "close": 21.06, "volume": 779735.0}, {"date": "2016-11-01", "close": 20.68, "volume": 510010.0}, {"date": "2016-11-02", "close": 20.57, "volume": 406287.0}, {"date": "2016-11-03", "close": 20.57, "volume": 611455.0}, {"date": "2016-11-04", "close": 20.67, "volume": 369299.0}, {"date": "2016-11-07", "close": 21.02, "volume": 341855.0}, {"date": "2016-11-08", "close": 21.06, "volume": 375280.0}, {"date": "2016-11-09", "close": 20.68, "volume": 528431.0}, {"date": "2016-11-10", "close": 20.47, "volume": 539970.0}, {"date": "2016-11-11", "close": 20.27, "volume": 1008921.0}, {"date": "2016-11-14", "close": 21.03, "volume": 530461.0}, {"date": "2016-11-15", "close": 20.95, "volume": 249807.0}, {"date": "2016-11-16", "close": 21.2, "volume": 199533.0}, {"date": "2016-11-17", "close": 21.33, "volume": 292548.0}, {"date": "2016-11-18", "close": 22.01, "volume": 508358.0}, {"date": "2016-11-21", "close": 21.85, "volume": 534179.0}, {"date": "2016-11-22", "close": 22.53, "volume": 299006.0}, {"date": "2016-11-23", "close": 22.19, "volume": 172791.0}, {"date": "2016-11-25", "close": 22.22, "volume": 118923.0}, {"date": "2016-11-28", "close": 22.23, "volume": 211297.0}, {"date": "2016-11-29", "close": 22.45, "volume": 287099.0}, {"date": "2016-11-30", "close": 22.09, "volume": 337477.0}, {"date": "2016-12-01", "close": 21.77, "volume": 286671.0}, {"date": "2016-12-02", "close": 21.74, "volume": 244406.0}, {"date": "2016-12-05", "close": 21.97, "volume": 260783.0}, {"date": "2016-12-06", "close": 22.0, "volume": 439002.0}, {"date": "2016-12-07", "close": 22.41, "volume": 294130.0}, {"date": "2016-12-08", "close": 22.96, "volume": 296370.0}, {"date": "2016-12-09", "close": 23.01, "volume": 252654.0}, {"date": "2016-12-12", "close": 23.14, "volume": 382864.0}, {"date": "2016-12-13", "close": 23.24, "volume": 298725.0}, {"date": "2016-12-14", "close": 22.59, "volume": 198987.0}, {"date": "2016-12-15", "close": 22.76, "volume": 500562.0}, {"date": "2016-12-16", "close": 23.16, "volume": 710543.0}, {"date": "2016-12-19", "close": 23.16, "volume": 406584.0}, {"date": "2016-12-20", "close": 23.27, "volume": 555227.0}, {"date": "2016-12-21", "close": 23.09, "volume": 256349.0}, {"date": "2016-12-22", "close": 23.02, "volume": 296447.0}, {"date": "2016-12-23", "close": 23.15, "volume": 535141.0}, {"date": "2016-12-27", "close": 23.14, "volume": 250147.0}, {"date": "2016-12-28", "close": 22.71, "volume": 153281.0}, {"date": "2016-12-29", "close": 23.07, "volume": 196048.0}, {"date": "2016-12-30", "close": 23.19, "volume": 451270.0}, {"date": "2017-01-03", "close": 23.28, "volume": 239214.0}, {"date": "2017-01-04", "close": 23.88, "volume": 286150.0}, {"date": "2017-01-05", "close": 23.97, "volume": 333073.0}, {"date": "2017-01-06", "close": 24.15, "volume": 332248.0}, {"date": "2017-01-09", "close": 23.94, "volume": 383624.0}, {"date": "2017-01-10", "close": 23.88, "volume": 294505.0}, {"date": "2017-01-11", "close": 23.66, "volume": 222681.0}, {"date": "2017-01-12", "close": 23.7, "volume": 134540.0}, {"date": "2017-01-13", "close": 23.49, "volume": 167197.0}, {"date": "2017-01-17", "close": 23.7, "volume": 217406.0}, {"date": "2017-01-18", "close": 23.85, "volume": 221747.0}, {"date": "2017-01-19", "close": 23.48, "volume": 196202.0}, {"date": "2017-01-20", "close": 23.78, "volume": 322670.0}, {"date": "2017-01-23", "close": 23.99, "volume": 168985.0}, {"date": "2017-01-24", "close": 24.06, "volume": 499057.0}, {"date": "2017-01-25", "close": 23.94, "volume": 262177.0}, {"date": "2017-01-26", "close": 23.61, "volume": 184704.0}, {"date": "2017-01-27", "close": 22.84, "volume": 228101.0}, {"date": "2017-01-30", "close": 22.51, "volume": 270403.0}, {"date": "2017-01-31", "close": 22.71, "volume": 290744.0}, {"date": "2017-02-01", "close": 22.4, "volume": 226209.0}, {"date": "2017-02-02", "close": 22.52, "volume": 338484.0}, {"date": "2017-02-03", "close": 22.95, "volume": 330869.0}, {"date": "2017-02-06", "close": 22.52, "volume": 268000.0}, {"date": "2017-02-07", "close": 22.16, "volume": 366932.0}, {"date": "2017-02-08", "close": 22.37, "volume": 251679.0}, {"date": "2017-02-09", "close": 22.48, "volume": 324173.0}, {"date": "2017-02-10", "close": 22.75, "volume": 121853.0}, {"date": "2017-02-13", "close": 22.68, "volume": 585443.0}, {"date": "2017-02-14", "close": 22.67, "volume": 412260.0}, {"date": "2017-02-15", "close": 22.48, "volume": 138299.0}, {"date": "2017-02-16", "close": 22.68, "volume": 186713.0}, {"date": "2017-02-17", "close": 22.92, "volume": 880414.0}, {"date": "2017-02-21", "close": 23.28, "volume": 593471.0}, {"date": "2017-02-22", "close": 23.1, "volume": 286776.0}, {"date": "2017-02-23", "close": 23.03, "volume": 526695.0}, {"date": "2017-02-24", "close": 23.2, "volume": 328673.0}, {"date": "2017-02-27", "close": 23.26, "volume": 347108.0}, {"date": "2017-02-28", "close": 22.98, "volume": 396234.0}, {"date": "2017-03-01", "close": 23.04, "volume": 388056.0}, {"date": "2017-03-02", "close": 22.97, "volume": 292497.0}, {"date": "2017-03-03", "close": 22.79, "volume": 345836.0}, {"date": "2017-03-06", "close": 22.51, "volume": 256630.0}, {"date": "2017-03-07", "close": 22.45, "volume": 194711.0}, {"date": "2017-03-08", "close": 22.08, "volume": 182733.0}, {"date": "2017-03-09", "close": 21.72, "volume": 244788.0}, {"date": "2017-03-10", "close": 21.65, "volume": 277707.0}, {"date": "2017-03-13", "close": 21.66, "volume": 166577.0}, {"date": "2017-03-14", "close": 21.54, "volume": 323952.0}, {"date": "2017-03-15", "close": 21.96, "volume": 306048.0}, {"date": "2017-03-16", "close": 21.98, "volume": 300959.0}, {"date": "2017-03-17", "close": 22.11, "volume": 853859.0}, {"date": "2017-03-20", "close": 22.02, "volume": 610639.0}, {"date": "2017-03-21", "close": 22.0, "volume": 471820.0}, {"date": "2017-03-22", "close": 21.88, "volume": 493153.0}, {"date": "2017-03-23", "close": 22.18, "volume": 488715.0}, {"date": "2017-03-24", "close": 22.37, "volume": 459817.0}, {"date": "2017-03-27", "close": 22.05, "volume": 414632.0}, {"date": "2017-03-28", "close": 22.14, "volume": 242847.0}, {"date": "2017-03-29", "close": 22.16, "volume": 167495.0}, {"date": "2017-03-30", "close": 22.2, "volume": 175297.0}, {"date": "2017-03-31", "close": 22.52, "volume": 582358.0}, {"date": "2017-04-03", "close": 22.6, "volume": 241921.0}, {"date": "2017-04-04", "close": 22.77, "volume": 245629.0}, {"date": "2017-04-05", "close": 22.94, "volume": 337807.0}, {"date": "2017-04-06", "close": 23.3, "volume": 438176.0}, {"date": "2017-04-07", "close": 23.54, "volume": 338302.0}, {"date": "2017-04-10", "close": 23.81, "volume": 379367.0}, {"date": "2017-04-11", "close": 24.24, "volume": 461903.0}, {"date": "2017-04-12", "close": 24.38, "volume": 294527.0}, {"date": "2017-04-13", "close": 24.34, "volume": 418536.0}, {"date": "2017-04-17", "close": 24.67, "volume": 203595.0}, {"date": "2017-04-18", "close": 24.6, "volume": 276770.0}, {"date": "2017-04-19", "close": 24.59, "volume": 518802.0}, {"date": "2017-04-20", "close": 24.67, "volume": 226798.0}, {"date": "2017-04-21", "close": 24.8, "volume": 227220.0}, {"date": "2017-04-24", "close": 24.6, "volume": 303214.0}, {"date": "2017-04-25", "close": 24.91, "volume": 266181.0}, {"date": "2017-04-26", "close": 25.13, "volume": 431985.0}, {"date": "2017-04-27", "close": 25.27, "volume": 383260.0}, {"date": "2017-04-28", "close": 24.94, "volume": 244192.0}, {"date": "2017-05-01", "close": 25.19, "volume": 182476.0}, {"date": "2017-05-02", "close": 25.01, "volume": 476890.0}, {"date": "2017-05-03", "close": 24.83, "volume": 446515.0}, {"date": "2017-05-04", "close": 25.29, "volume": 575191.0}, {"date": "2017-05-05", "close": 25.57, "volume": 413443.0}, {"date": "2017-05-08", "close": 25.41, "volume": 370897.0}, {"date": "2017-05-09", "close": 25.19, "volume": 313202.0}, {"date": "2017-05-10", "close": 25.31, "volume": 330064.0}, {"date": "2017-05-11", "close": 25.32, "volume": 346425.0}, {"date": "2017-05-12", "close": 25.37, "volume": 305848.0}, {"date": "2017-05-15", "close": 25.37, "volume": 305532.0}, {"date": "2017-05-16", "close": 25.44, "volume": 293590.0}, {"date": "2017-05-17", "close": 25.72, "volume": 660233.0}, {"date": "2017-05-18", "close": 25.72, "volume": 403213.0}, {"date": "2017-05-19", "close": 26.24, "volume": 1110532.0}, {"date": "2017-05-22", "close": 26.33, "volume": 465354.0}, {"date": "2017-05-23", "close": 26.55, "volume": 495889.0}, {"date": "2017-05-24", "close": 26.95, "volume": 2653858.0}, {"date": "2017-05-25", "close": 27.35, "volume": 513235.0}, {"date": "2017-05-26", "close": 27.35, "volume": 388342.0}, {"date": "2017-05-30", "close": 27.17, "volume": 433332.0}, {"date": "2017-05-31", "close": 27.25, "volume": 610377.0}, {"date": "2017-06-01", "close": 27.47, "volume": 549913.0}, {"date": "2017-06-02", "close": 28.08, "volume": 1217533.0}, {"date": "2017-06-05", "close": 27.74, "volume": 660943.0}, {"date": "2017-06-06", "close": 27.53, "volume": 556135.0}, {"date": "2017-06-07", "close": 27.57, "volume": 491058.0}, {"date": "2017-06-08", "close": 27.48, "volume": 604585.0}, {"date": "2017-06-09", "close": 27.89, "volume": 736886.0}, {"date": "2017-06-12", "close": 27.88, "volume": 742889.0}, {"date": "2017-06-13", "close": 27.96, "volume": 508076.0}, {"date": "2017-06-14", "close": 27.65, "volume": 659159.0}, {"date": "2017-06-15", "close": 27.82, "volume": 426467.0}, {"date": "2017-06-16", "close": 27.54, "volume": 1620003.0}, {"date": "2017-06-19", "close": 27.65, "volume": 448507.0}, {"date": "2017-06-20", "close": 27.41, "volume": 447291.0}, {"date": "2017-06-21", "close": 27.38, "volume": 268263.0}, {"date": "2017-06-22", "close": 27.24, "volume": 327372.0}, {"date": "2017-06-23", "close": 27.54, "volume": 739727.0}, {"date": "2017-06-26", "close": 27.83, "volume": 532368.0}, {"date": "2017-06-27", "close": 27.44, "volume": 361195.0}, {"date": "2017-06-28", "close": 27.44, "volume": 440428.0}, {"date": "2017-06-29", "close": 27.26, "volume": 327323.0}, {"date": "2017-06-30", "close": 27.44, "volume": 543020.0}, {"date": "2017-07-03", "close": 27.66, "volume": 189855.0}, {"date": "2017-07-05", "close": 27.45, "volume": 317454.0}, {"date": "2017-07-06", "close": 26.93, "volume": 351939.0}, {"date": "2017-07-07", "close": 27.46, "volume": 344788.0}, {"date": "2017-07-10", "close": 27.16, "volume": 246652.0}, {"date": "2017-07-11", "close": 27.46, "volume": 349795.0}, {"date": "2017-07-12", "close": 27.68, "volume": 618905.0}, {"date": "2017-07-13", "close": 27.46, "volume": 486563.0}, {"date": "2017-07-14", "close": 27.58, "volume": 430182.0}, {"date": "2017-07-17", "close": 28.09, "volume": 468652.0}, {"date": "2017-07-18", "close": 28.07, "volume": 447033.0}, {"date": "2017-07-19", "close": 28.45, "volume": 265798.0}, {"date": "2017-07-20", "close": 27.92, "volume": 334153.0}, {"date": "2017-07-21", "close": 27.78, "volume": 241641.0}, {"date": "2017-07-24", "close": 27.76, "volume": 196177.0}, {"date": "2017-07-25", "close": 27.9, "volume": 368128.0}, {"date": "2017-07-26", "close": 28.16, "volume": 236393.0}, {"date": "2017-07-27", "close": 28.15, "volume": 266175.0}, {"date": "2017-07-28", "close": 28.19, "volume": 229136.0}, {"date": "2017-07-31", "close": 28.52, "volume": 238320.0}, {"date": "2017-08-01", "close": 28.99, "volume": 324893.0}, {"date": "2017-08-02", "close": 28.86, "volume": 496952.0}, {"date": "2017-08-03", "close": 28.05, "volume": 2430536.0}, {"date": "2017-08-04", "close": 28.09, "volume": 505532.0}, {"date": "2017-08-07", "close": 27.49, "volume": 509760.0}, {"date": "2017-08-08", "close": 27.4, "volume": 588533.0}, {"date": "2017-08-09", "close": 27.23, "volume": 579280.0}, {"date": "2017-08-10", "close": 27.56, "volume": 580525.0}, {"date": "2017-08-11", "close": 27.54, "volume": 847662.0}, {"date": "2017-08-14", "close": 28.5, "volume": 528188.0}, {"date": "2017-08-15", "close": 28.31, "volume": 748689.0}, {"date": "2017-08-16", "close": 28.81, "volume": 2097979.0}, {"date": "2017-08-17", "close": 28.45, "volume": 536261.0}, {"date": "2017-08-18", "close": 28.36, "volume": 714405.0}, {"date": "2017-08-21", "close": 28.95, "volume": 426392.0}, {"date": "2017-08-22", "close": 28.63, "volume": 585763.0}, {"date": "2017-08-23", "close": 29.08, "volume": 356883.0}, {"date": "2017-08-24", "close": 29.33, "volume": 746134.0}, {"date": "2017-08-25", "close": 29.38, "volume": 457654.0}, {"date": "2017-08-28", "close": 29.21, "volume": 302226.0}, {"date": "2017-08-29", "close": 29.32, "volume": 656709.0}, {"date": "2017-08-30", "close": 29.67, "volume": 705734.0}, {"date": "2017-08-31", "close": 30.05, "volume": 766912.0}, {"date": "2017-09-01", "close": 29.8, "volume": 535614.0}, {"date": "2017-09-05", "close": 29.95, "volume": 743320.0}, {"date": "2017-09-06", "close": 29.94, "volume": 497011.0}, {"date": "2017-09-07", "close": 30.08, "volume": 572728.0}, {"date": "2017-09-08", "close": 29.94, "volume": 529830.0}, {"date": "2017-09-11", "close": 30.41, "volume": 495258.0}, {"date": "2017-09-12", "close": 30.21, "volume": 476821.0}, {"date": "2017-09-13", "close": 30.12, "volume": 1205627.0}, {"date": "2017-09-14", "close": 30.21, "volume": 985170.0}, {"date": "2017-09-15", "close": 29.96, "volume": 1319579.0}, {"date": "2017-09-18", "close": 29.75, "volume": 875240.0}, {"date": "2017-09-19", "close": 29.83, "volume": 1274683.0}, {"date": "2017-09-20", "close": 29.88, "volume": 495631.0}, {"date": "2017-09-21", "close": 29.98, "volume": 602449.0}, {"date": "2017-09-22", "close": 29.51, "volume": 1799611.0}, {"date": "2017-09-25", "close": 29.56, "volume": 614012.0}, {"date": "2017-09-26", "close": 28.8, "volume": 1012729.0}, {"date": "2017-09-27", "close": 28.45, "volume": 817906.0}, {"date": "2017-09-28", "close": 28.59, "volume": 678730.0}, {"date": "2017-09-29", "close": 28.62, "volume": 710529.0}, {"date": "2017-10-02", "close": 29.12, "volume": 527181.0}, {"date": "2017-10-03", "close": 29.22, "volume": 383118.0}, {"date": "2017-10-04", "close": 29.31, "volume": 377329.0}, {"date": "2017-10-05", "close": 29.64, "volume": 344291.0}, {"date": "2017-10-06", "close": 29.62, "volume": 595410.0}, {"date": "2017-10-09", "close": 29.77, "volume": 243117.0}, {"date": "2017-10-10", "close": 30.0, "volume": 275615.0}, {"date": "2017-10-11", "close": 30.05, "volume": 392251.0}, {"date": "2017-10-12", "close": 30.45, "volume": 496414.0}, {"date": "2017-10-13", "close": 30.31, "volume": 497038.0}, {"date": "2017-10-16", "close": 30.36, "volume": 291780.0}, {"date": "2017-10-17", "close": 30.26, "volume": 456461.0}, {"date": "2017-10-18", "close": 30.16, "volume": 573494.0}, {"date": "2017-10-19", "close": 29.97, "volume": 368742.0}, {"date": "2017-10-20", "close": 29.91, "volume": 386197.0}, {"date": "2017-10-23", "close": 29.59, "volume": 192351.0}, {"date": "2017-10-24", "close": 29.2, "volume": 635886.0}, {"date": "2017-10-25", "close": 29.39, "volume": 364762.0}, {"date": "2017-10-26", "close": 29.38, "volume": 242499.0}, {"date": "2017-10-27", "close": 29.74, "volume": 246326.0}, {"date": "2017-10-30", "close": 29.5, "volume": 355894.0}, {"date": "2017-10-31", "close": 29.69, "volume": 244233.0}, {"date": "2017-11-01", "close": 29.95, "volume": 494095.0}, {"date": "2017-11-02", "close": 30.15, "volume": 423325.0}, {"date": "2017-11-03", "close": 30.16, "volume": 463552.0}, {"date": "2017-11-06", "close": 30.33, "volume": 238977.0}, {"date": "2017-11-07", "close": 30.1, "volume": 332078.0}, {"date": "2017-11-08", "close": 30.21, "volume": 330813.0}, {"date": "2017-11-09", "close": 30.28, "volume": 249542.0}, {"date": "2017-11-10", "close": 30.06, "volume": 206212.0}, {"date": "2017-11-13", "close": 30.36, "volume": 317284.0}, {"date": "2017-11-14", "close": 30.31, "volume": 234247.0}, {"date": "2017-11-15", "close": 29.77, "volume": 330547.0}, {"date": "2017-11-16", "close": 30.39, "volume": 383957.0}, {"date": "2017-11-17", "close": 30.19, "volume": 470183.0}, {"date": "2017-11-20", "close": 30.43, "volume": 470426.0}, {"date": "2017-11-21", "close": 30.95, "volume": 705183.0}, {"date": "2017-11-22", "close": 30.99, "volume": 377361.0}, {"date": "2017-11-24", "close": 31.52, "volume": 893283.0}, {"date": "2017-11-27", "close": 31.52, "volume": 572721.0}, {"date": "2017-11-28", "close": 31.46, "volume": 470253.0}, {"date": "2017-11-29", "close": 31.05, "volume": 394899.0}, {"date": "2017-11-30", "close": 31.37, "volume": 946203.0}, {"date": "2017-12-01", "close": 31.34, "volume": 524822.0}, {"date": "2017-12-04", "close": 31.02, "volume": 575111.0}, {"date": "2017-12-05", "close": 29.98, "volume": 458310.0}, {"date": "2017-12-06", "close": 30.29, "volume": 424950.0}, {"date": "2017-12-07", "close": 30.25, "volume": 502257.0}, {"date": "2017-12-08", "close": 30.94, "volume": 424243.0}, {"date": "2017-12-11", "close": 30.71, "volume": 347495.0}, {"date": "2017-12-12", "close": 30.8, "volume": 465007.0}, {"date": "2017-12-13", "close": 30.78, "volume": 399860.0}, {"date": "2017-12-14", "close": 30.71, "volume": 439178.0}, {"date": "2017-12-15", "close": 30.58, "volume": 1746555.0}, {"date": "2017-12-18", "close": 30.8, "volume": 543107.0}, {"date": "2017-12-19", "close": 29.62, "volume": 456856.0}, {"date": "2017-12-20", "close": 29.36, "volume": 898738.0}, {"date": "2017-12-21", "close": 29.1, "volume": 234546.0}, {"date": "2017-12-22", "close": 29.21, "volume": 350391.0}, {"date": "2017-12-26", "close": 29.34, "volume": 289039.0}, {"date": "2017-12-27", "close": 29.41, "volume": 586402.0}, {"date": "2017-12-28", "close": 29.31, "volume": 370055.0}, {"date": "2017-12-29", "close": 29.16, "volume": 392784.0}, {"date": "2018-01-02", "close": 29.02, "volume": 324382.0}, {"date": "2018-01-03", "close": 28.8, "volume": 463406.0}, {"date": "2018-01-04", "close": 28.51, "volume": 393379.0}, {"date": "2018-01-05", "close": 28.7, "volume": 427140.0}, {"date": "2018-01-08", "close": 29.07, "volume": 557761.0}, {"date": "2018-01-09", "close": 29.05, "volume": 590366.0}, {"date": "2018-01-10", "close": 28.46, "volume": 487096.0}, {"date": "2018-01-11", "close": 28.45, "volume": 459119.0}, {"date": "2018-01-12", "close": 28.38, "volume": 186968.0}, {"date": "2018-01-16", "close": 28.67, "volume": 367480.0}, {"date": "2018-01-17", "close": 29.08, "volume": 391211.0}, {"date": "2018-01-18", "close": 28.32, "volume": 415106.0}, {"date": "2018-01-19", "close": 28.79, "volume": 350715.0}, {"date": "2018-01-22", "close": 29.42, "volume": 516071.0}, {"date": "2018-01-23", "close": 29.78, "volume": 500609.0}, {"date": "2018-01-24", "close": 29.57, "volume": 271243.0}, {"date": "2018-01-25", "close": 29.43, "volume": 213921.0}, {"date": "2018-01-26", "close": 29.46, "volume": 385939.0}, {"date": "2018-01-29", "close": 29.09, "volume": 353293.0}, {"date": "2018-01-30", "close": 28.93, "volume": 390382.0}, {"date": "2018-01-31", "close": 29.69, "volume": 462932.0}, {"date": "2018-02-01", "close": 29.13, "volume": 448178.0}, {"date": "2018-02-02", "close": 28.86, "volume": 384549.0}, {"date": "2018-02-05", "close": 27.62, "volume": 441235.0}, {"date": "2018-02-06", "close": 27.34, "volume": 697068.0}, {"date": "2018-02-07", "close": 27.36, "volume": 648158.0}, {"date": "2018-02-08", "close": 26.4, "volume": 422309.0}, {"date": "2018-02-09", "close": 27.39, "volume": 562251.0}, {"date": "2018-02-12", "close": 27.48, "volume": 518468.0}, {"date": "2018-02-13", "close": 27.67, "volume": 480531.0}, {"date": "2018-02-14", "close": 27.69, "volume": 1027799.0}, {"date": "2018-02-15", "close": 28.04, "volume": 547964.0}, {"date": "2018-02-16", "close": 27.94, "volume": 390966.0}, {"date": "2018-02-20", "close": 27.11, "volume": 708609.0}, {"date": "2018-02-21", "close": 26.9, "volume": 597410.0}, {"date": "2018-02-22", "close": 27.28, "volume": 466766.0}, {"date": "2018-02-23", "close": 27.73, "volume": 265495.0}, {"date": "2018-02-26", "close": 27.68, "volume": 282474.0}, {"date": "2018-02-27", "close": 27.08, "volume": 734950.0}, {"date": "2018-02-28", "close": 27.0, "volume": 1114805.0}, {"date": "2018-03-01", "close": 27.2, "volume": 902185.0}, {"date": "2018-03-02", "close": 27.24, "volume": 780236.0}, {"date": "2018-03-05", "close": 27.67, "volume": 564426.0}, {"date": "2018-03-06", "close": 27.71, "volume": 538092.0}, {"date": "2018-03-07", "close": 28.11, "volume": 489315.0}, {"date": "2018-03-08", "close": 28.17, "volume": 433751.0}, {"date": "2018-03-09", "close": 28.4, "volume": 557469.0}, {"date": "2018-03-12", "close": 28.49, "volume": 525289.0}, {"date": "2018-03-13", "close": 28.4, "volume": 538002.0}, {"date": "2018-03-14", "close": 28.41, "volume": 565514.0}, {"date": "2018-03-15", "close": 28.2, "volume": 573159.0}, {"date": "2018-03-16", "close": 28.39, "volume": 1124310.0}, {"date": "2018-03-19", "close": 28.4, "volume": 467293.0}, {"date": "2018-03-20", "close": 28.54, "volume": 516013.0}, {"date": "2018-03-21", "close": 28.5, "volume": 2236040.0}, {"date": "2018-03-22", "close": 28.41, "volume": 1136576.0}, {"date": "2018-03-23", "close": 27.81, "volume": 838346.0}, {"date": "2018-03-26", "close": 28.24, "volume": 388248.0}, {"date": "2018-03-27", "close": 28.54, "volume": 452151.0}, {"date": "2018-03-28", "close": 28.88, "volume": 751824.0}, {"date": "2018-03-29", "close": 28.79, "volume": 1116865.0}, {"date": "2018-04-02", "close": 28.26, "volume": 587491.0}, {"date": "2018-04-03", "close": 28.78, "volume": 591053.0}, {"date": "2018-04-04", "close": 28.75, "volume": 548721.0}, {"date": "2018-04-05", "close": 28.76, "volume": 609355.0}, {"date": "2018-04-06", "close": 28.59, "volume": 358380.0}, {"date": "2018-04-09", "close": 28.35, "volume": 399625.0}, {"date": "2018-04-10", "close": 28.31, "volume": 478971.0}, {"date": "2018-04-11", "close": 28.4, "volume": 426826.0}, {"date": "2018-04-12", "close": 27.89, "volume": 491828.0}, {"date": "2018-04-13", "close": 28.3, "volume": 438008.0}, {"date": "2018-04-16", "close": 28.53, "volume": 442408.0}, {"date": "2018-04-17", "close": 29.44, "volume": 785014.0}, {"date": "2018-04-18", "close": 29.57, "volume": 485042.0}, {"date": "2018-04-19", "close": 29.26, "volume": 499323.0}, {"date": "2018-04-20", "close": 28.93, "volume": 735781.0}, {"date": "2018-04-23", "close": 28.83, "volume": 409420.0}, {"date": "2018-04-24", "close": 28.93, "volume": 558242.0}, {"date": "2018-04-25", "close": 29.11, "volume": 467189.0}, {"date": "2018-04-26", "close": 29.6, "volume": 338985.0}, {"date": "2018-04-27", "close": 29.77, "volume": 446270.0}, {"date": "2018-04-30", "close": 30.55, "volume": 1325807.0}, {"date": "2018-05-01", "close": 30.64, "volume": 632607.0}, {"date": "2018-05-02", "close": 31.35, "volume": 1187461.0}, {"date": "2018-05-03", "close": 31.26, "volume": 819446.0}, {"date": "2018-05-04", "close": 31.84, "volume": 823507.0}, {"date": "2018-05-07", "close": 32.66, "volume": 665363.0}, {"date": "2018-05-08", "close": 32.44, "volume": 500910.0}, {"date": "2018-05-09", "close": 32.44, "volume": 338879.0}, {"date": "2018-05-10", "close": 32.49, "volume": 434556.0}, {"date": "2018-05-11", "close": 32.32, "volume": 560783.0}, {"date": "2018-05-14", "close": 31.79, "volume": 473718.0}, {"date": "2018-05-15", "close": 31.27, "volume": 718266.0}, {"date": "2018-05-16", "close": 30.95, "volume": 465425.0}, {"date": "2018-05-17", "close": 30.9, "volume": 417540.0}, {"date": "2018-05-18", "close": 31.0, "volume": 684041.0}, {"date": "2018-05-21", "close": 31.05, "volume": 687778.0}, {"date": "2018-05-22", "close": 30.91, "volume": 492096.0}, {"date": "2018-05-23", "close": 31.35, "volume": 618566.0}, {"date": "2018-05-24", "close": 31.18, "volume": 2254484.0}, {"date": "2018-05-25", "close": 31.38, "volume": 575155.0}, {"date": "2018-05-29", "close": 31.29, "volume": 592924.0}, {"date": "2018-05-30", "close": 31.57, "volume": 485178.0}, {"date": "2018-05-31", "close": 31.27, "volume": 911470.0}, {"date": "2018-06-01", "close": 31.49, "volume": 871725.0}, {"date": "2018-06-04", "close": 31.82, "volume": 551290.0}, {"date": "2018-06-05", "close": 31.65, "volume": 814984.0}, {"date": "2018-06-06", "close": 31.41, "volume": 579892.0}, {"date": "2018-06-07", "close": 31.14, "volume": 647039.0}, {"date": "2018-06-08", "close": 31.04, "volume": 590197.0}, {"date": "2018-06-11", "close": 30.86, "volume": 446409.0}, {"date": "2018-06-12", "close": 31.07, "volume": 1308360.0}, {"date": "2018-06-13", "close": 31.14, "volume": 1540440.0}, {"date": "2018-06-14", "close": 31.5, "volume": 2052996.0}, {"date": "2018-06-15", "close": 30.97, "volume": 999490.0}, {"date": "2018-06-18", "close": 31.33, "volume": 878941.0}, {"date": "2018-06-19", "close": 31.0, "volume": 854953.0}, {"date": "2018-06-20", "close": 31.53, "volume": 3620923.0}, {"date": "2018-06-21", "close": 31.24, "volume": 562675.0}, {"date": "2018-06-22", "close": 31.26, "volume": 1680054.0}, {"date": "2018-06-25", "close": 31.03, "volume": 449577.0}, {"date": "2018-06-26", "close": 31.25, "volume": 927799.0}, {"date": "2018-06-27", "close": 31.28, "volume": 704637.0}, {"date": "2018-06-28", "close": 31.56, "volume": 535174.0}, {"date": "2018-06-29", "close": 31.39, "volume": 1248307.0}, {"date": "2018-07-02", "close": 31.32, "volume": 523205.0}, {"date": "2018-07-03", "close": 31.55, "volume": 305350.0}, {"date": "2018-07-05", "close": 31.64, "volume": 489792.0}, {"date": "2018-07-06", "close": 31.68, "volume": 350326.0}, {"date": "2018-07-09", "close": 31.44, "volume": 371816.0}, {"date": "2018-07-10", "close": 31.26, "volume": 450963.0}, {"date": "2018-07-11", "close": 31.09, "volume": 246141.0}, {"date": "2018-07-12", "close": 31.21, "volume": 344057.0}, {"date": "2018-07-13", "close": 31.1, "volume": 358541.0}, {"date": "2018-07-16", "close": 30.7, "volume": 408064.0}, {"date": "2018-07-17", "close": 30.57, "volume": 582483.0}, {"date": "2018-07-18", "close": 30.67, "volume": 466142.0}, {"date": "2018-07-19", "close": 31.02, "volume": 349428.0}, {"date": "2018-07-20", "close": 30.46, "volume": 455913.0}, {"date": "2018-07-23", "close": 30.42, "volume": 280957.0}, {"date": "2018-07-24", "close": 29.96, "volume": 445531.0}, {"date": "2018-07-25", "close": 30.07, "volume": 668749.0}, {"date": "2018-07-26", "close": 30.45, "volume": 415056.0}, {"date": "2018-07-27", "close": 30.06, "volume": 345553.0}, {"date": "2018-07-30", "close": 30.06, "volume": 281889.0}, {"date": "2018-07-31", "close": 30.64, "volume": 370285.0}, {"date": "2018-08-01", "close": 31.3, "volume": 673382.0}, {"date": "2018-08-02", "close": 31.33, "volume": 566586.0}, {"date": "2018-08-03", "close": 31.6, "volume": 659399.0}, {"date": "2018-08-06", "close": 31.43, "volume": 271186.0}, {"date": "2018-08-07", "close": 31.4, "volume": 391164.0}, {"date": "2018-08-08", "close": 31.46, "volume": 512025.0}, {"date": "2018-08-09", "close": 31.48, "volume": 395895.0}, {"date": "2018-08-10", "close": 31.23, "volume": 249407.0}, {"date": "2018-08-13", "close": 31.15, "volume": 432461.0}, {"date": "2018-08-14", "close": 31.3, "volume": 755203.0}, {"date": "2018-08-15", "close": 31.32, "volume": 393095.0}, {"date": "2018-08-16", "close": 31.79, "volume": 628851.0}, {"date": "2018-08-17", "close": 32.22, "volume": 1373114.0}, {"date": "2018-08-20", "close": 32.33, "volume": 537016.0}, {"date": "2018-08-21", "close": 31.87, "volume": 511321.0}, {"date": "2018-08-22", "close": 31.69, "volume": 703450.0}, {"date": "2018-08-23", "close": 31.48, "volume": 338313.0}, {"date": "2018-08-24", "close": 32.04, "volume": 412868.0}, {"date": "2018-08-27", "close": 32.01, "volume": 460475.0}, {"date": "2018-08-28", "close": 32.37, "volume": 424213.0}, {"date": "2018-08-29", "close": 32.38, "volume": 357580.0}, {"date": "2018-08-30", "close": 32.34, "volume": 352603.0}, {"date": "2018-08-31", "close": 32.5, "volume": 465397.0}, {"date": "2018-09-04", "close": 31.48, "volume": 400880.0}, {"date": "2018-09-05", "close": 31.71, "volume": 316214.0}, {"date": "2018-09-06", "close": 31.98, "volume": 489659.0}, {"date": "2018-09-07", "close": 31.63, "volume": 228127.0}, {"date": "2018-09-10", "close": 31.51, "volume": 551704.0}, {"date": "2018-09-11", "close": 31.6, "volume": 422787.0}, {"date": "2018-09-12", "close": 31.58, "volume": 424688.0}, {"date": "2018-09-13", "close": 31.69, "volume": 334760.0}, {"date": "2018-09-14", "close": 31.6, "volume": 392380.0}, {"date": "2018-09-17", "close": 31.8, "volume": 465879.0}, {"date": "2018-09-18", "close": 31.63, "volume": 717341.0}, {"date": "2018-09-19", "close": 31.24, "volume": 811454.0}, {"date": "2018-09-20", "close": 31.92, "volume": 684167.0}, {"date": "2018-09-21", "close": 32.0, "volume": 2113811.0}, {"date": "2018-09-24", "close": 31.53, "volume": 1292778.0}, {"date": "2018-09-25", "close": 31.86, "volume": 531497.0}, {"date": "2018-09-26", "close": 31.4, "volume": 495575.0}, {"date": "2018-09-27", "close": 31.5, "volume": 332613.0}, {"date": "2018-09-28", "close": 31.96, "volume": 538210.0}, {"date": "2018-10-01", "close": 31.85, "volume": 411268.0}, {"date": "2018-10-02", "close": 31.85, "volume": 369235.0}, {"date": "2018-10-03", "close": 31.94, "volume": 909435.0}, {"date": "2018-10-04", "close": 31.54, "volume": 442915.0}, {"date": "2018-10-05", "close": 31.46, "volume": 549476.0}, {"date": "2018-10-08", "close": 31.89, "volume": 503698.0}, {"date": "2018-10-09", "close": 32.05, "volume": 540761.0}, {"date": "2018-10-10", "close": 31.56, "volume": 834732.0}, {"date": "2018-10-11", "close": 30.19, "volume": 500585.0}, {"date": "2018-10-12", "close": 29.9, "volume": 343388.0}, {"date": "2018-10-15", "close": 30.33, "volume": 356779.0}, {"date": "2018-10-16", "close": 31.44, "volume": 467018.0}, {"date": "2018-10-17", "close": 31.31, "volume": 420066.0}, {"date": "2018-10-18", "close": 31.18, "volume": 348238.0}, {"date": "2018-10-19", "close": 31.26, "volume": 313021.0}, {"date": "2018-10-22", "close": 30.87, "volume": 301606.0}, {"date": "2018-10-23", "close": 31.13, "volume": 329199.0}, {"date": "2018-10-24", "close": 31.18, "volume": 579882.0}, {"date": "2018-10-25", "close": 31.4, "volume": 542934.0}, {"date": "2018-10-26", "close": 30.8, "volume": 425158.0}, {"date": "2018-10-29", "close": 31.29, "volume": 299888.0}, {"date": "2018-10-30", "close": 31.9, "volume": 423474.0}, {"date": "2018-10-31", "close": 31.67, "volume": 712989.0}, {"date": "2018-11-01", "close": 32.22, "volume": 708502.0}, {"date": "2018-11-02", "close": 31.99, "volume": 429738.0}, {"date": "2018-11-05", "close": 32.76, "volume": 691117.0}, {"date": "2018-11-06", "close": 33.11, "volume": 437384.0}, {"date": "2018-11-07", "close": 33.2, "volume": 414251.0}, {"date": "2018-11-08", "close": 33.3, "volume": 400424.0}, {"date": "2018-11-09", "close": 32.98, "volume": 348453.0}, {"date": "2018-11-12", "close": 32.74, "volume": 418087.0}, {"date": "2018-11-13", "close": 32.75, "volume": 473043.0}, {"date": "2018-11-14", "close": 32.79, "volume": 766081.0}, {"date": "2018-11-15", "close": 32.75, "volume": 631447.0}, {"date": "2018-11-16", "close": 32.86, "volume": 626426.0}, {"date": "2018-11-19", "close": 33.19, "volume": 903092.0}, {"date": "2018-11-20", "close": 32.75, "volume": 677336.0}, {"date": "2018-11-21", "close": 32.68, "volume": 641455.0}, {"date": "2018-11-23", "close": 32.59, "volume": 370409.0}, {"date": "2018-11-26", "close": 32.5, "volume": 641577.0}, {"date": "2018-11-27", "close": 32.58, "volume": 520883.0}, {"date": "2018-11-28", "close": 32.79, "volume": 922292.0}, {"date": "2018-11-29", "close": 32.82, "volume": 1934996.0}, {"date": "2018-11-30", "close": 32.64, "volume": 1694049.0}, {"date": "2018-12-03", "close": 33.08, "volume": 931256.0}, {"date": "2018-12-04", "close": 32.45, "volume": 1079474.0}, {"date": "2018-12-06", "close": 32.84, "volume": 1259942.0}, {"date": "2018-12-07", "close": 32.4, "volume": 1098967.0}, {"date": "2018-12-10", "close": 31.85, "volume": 934609.0}, {"date": "2018-12-11", "close": 31.98, "volume": 610415.0}, {"date": "2018-12-12", "close": 31.33, "volume": 633810.0}, {"date": "2018-12-13", "close": 31.41, "volume": 537059.0}, {"date": "2018-12-14", "close": 31.42, "volume": 521441.0}, {"date": "2018-12-17", "close": 30.55, "volume": 617963.0}, {"date": "2018-12-18", "close": 30.74, "volume": 797383.0}, {"date": "2018-12-19", "close": 30.12, "volume": 929555.0}, {"date": "2018-12-20", "close": 30.28, "volume": 711298.0}, {"date": "2018-12-21", "close": 29.86, "volume": 1286361.0}, {"date": "2018-12-24", "close": 28.51, "volume": 277668.0}, {"date": "2018-12-26", "close": 29.53, "volume": 596642.0}, {"date": "2018-12-27", "close": 29.36, "volume": 437392.0}, {"date": "2018-12-28", "close": 29.12, "volume": 428759.0}, {"date": "2018-12-31", "close": 29.47, "volume": 655101.0}, {"date": "2019-01-02", "close": 28.77, "volume": 505068.0}, {"date": "2019-01-03", "close": 28.52, "volume": 751324.0}, {"date": "2019-01-04", "close": 28.94, "volume": 765649.0}, {"date": "2019-01-07", "close": 29.22, "volume": 666366.0}, {"date": "2019-01-08", "close": 30.14, "volume": 1042028.0}, {"date": "2019-01-09", "close": 30.2, "volume": 525607.0}, {"date": "2019-01-10", "close": 30.61, "volume": 341939.0}, {"date": "2019-01-11", "close": 30.88, "volume": 515349.0}, {"date": "2019-01-14", "close": 30.89, "volume": 506545.0}, {"date": "2019-01-15", "close": 31.42, "volume": 536624.0}, {"date": "2019-01-16", "close": 31.59, "volume": 935525.0}, {"date": "2019-01-17", "close": 31.8, "volume": 365573.0}, {"date": "2019-01-18", "close": 32.03, "volume": 644278.0}, {"date": "2019-01-22", "close": 32.19, "volume": 566950.0}, {"date": "2019-01-23", "close": 32.47, "volume": 409616.0}, {"date": "2019-01-24", "close": 32.54, "volume": 379668.0}, {"date": "2019-01-25", "close": 33.12, "volume": 628232.0}, {"date": "2019-01-28", "close": 33.23, "volume": 498955.0}, {"date": "2019-01-29", "close": 33.58, "volume": 369108.0}, {"date": "2019-01-30", "close": 33.78, "volume": 928180.0}, {"date": "2019-01-31", "close": 33.6, "volume": 707161.0}, {"date": "2019-02-01", "close": 33.48, "volume": 516092.0}, {"date": "2019-02-04", "close": 33.82, "volume": 408943.0}, {"date": "2019-02-05", "close": 33.66, "volume": 381890.0}, {"date": "2019-02-06", "close": 33.58, "volume": 280683.0}, {"date": "2019-02-07", "close": 35.22, "volume": 940267.0}, {"date": "2019-02-08", "close": 34.76, "volume": 316459.0}, {"date": "2019-02-11", "close": 34.91, "volume": 395259.0}, {"date": "2019-02-12", "close": 34.84, "volume": 496652.0}, {"date": "2019-02-13", "close": 34.92, "volume": 628367.0}, {"date": "2019-02-14", "close": 35.1, "volume": 651366.0}, {"date": "2019-02-15", "close": 35.02, "volume": 587987.0}, {"date": "2019-02-19", "close": 35.14, "volume": 673715.0}, {"date": "2019-02-20", "close": 34.97, "volume": 713000.0}, {"date": "2019-02-21", "close": 34.94, "volume": 511271.0}, {"date": "2019-02-22", "close": 35.15, "volume": 813564.0}, {"date": "2019-02-25", "close": 34.77, "volume": 430807.0}, {"date": "2019-02-26", "close": 34.55, "volume": 2255905.0}, {"date": "2019-02-27", "close": 34.23, "volume": 701962.0}, {"date": "2019-02-28", "close": 34.28, "volume": 1080882.0}, {"date": "2019-03-01", "close": 34.2, "volume": 777942.0}, {"date": "2019-03-04", "close": 34.19, "volume": 824342.0}, {"date": "2019-03-05", "close": 34.3, "volume": 492472.0}, {"date": "2019-03-06", "close": 33.95, "volume": 729740.0}, {"date": "2019-03-07", "close": 33.99, "volume": 1738964.0}, {"date": "2019-03-08", "close": 34.02, "volume": 1055011.0}, {"date": "2019-03-11", "close": 34.55, "volume": 809762.0}, {"date": "2019-03-12", "close": 34.69, "volume": 725870.0}, {"date": "2019-03-13", "close": 35.05, "volume": 562866.0}, {"date": "2019-03-14", "close": 35.27, "volume": 1450278.0}, {"date": "2019-03-15", "close": 35.6, "volume": 1609426.0}, {"date": "2019-03-18", "close": 35.81, "volume": 1888254.0}, {"date": "2019-03-19", "close": 35.55, "volume": 669445.0}, {"date": "2019-03-20", "close": 35.38, "volume": 849212.0}, {"date": "2019-03-21", "close": 35.63, "volume": 452412.0}, {"date": "2019-03-22", "close": 35.19, "volume": 516519.0}, {"date": "2019-03-25", "close": 35.26, "volume": 616501.0}, {"date": "2019-03-26", "close": 35.68, "volume": 480088.0}, {"date": "2019-03-27", "close": 35.71, "volume": 495087.0}, {"date": "2019-03-28", "close": 35.9, "volume": 312739.0}, {"date": "2019-03-29", "close": 35.81, "volume": 517738.0}, {"date": "2019-04-01", "close": 36.06, "volume": 483997.0}, {"date": "2019-04-02", "close": 36.22, "volume": 519485.0}, {"date": "2019-04-03", "close": 36.24, "volume": 445055.0}, {"date": "2019-04-04", "close": 36.15, "volume": 464975.0}, {"date": "2019-04-05", "close": 36.36, "volume": 659720.0}, {"date": "2019-04-08", "close": 36.32, "volume": 463434.0}, {"date": "2019-04-09", "close": 36.29, "volume": 812009.0}, {"date": "2019-04-10", "close": 37.01, "volume": 789757.0}, {"date": "2019-04-11", "close": 37.19, "volume": 1108403.0}, {"date": "2019-04-12", "close": 37.49, "volume": 525338.0}, {"date": "2019-04-15", "close": 37.06, "volume": 503409.0}, {"date": "2019-04-16", "close": 36.09, "volume": 581826.0}, {"date": "2019-04-17", "close": 35.74, "volume": 616657.0}, {"date": "2019-04-18", "close": 36.3, "volume": 365898.0}, {"date": "2019-04-22", "close": 35.85, "volume": 316028.0}, {"date": "2019-04-23", "close": 36.61, "volume": 421728.0}, {"date": "2019-04-24", "close": 37.16, "volume": 311973.0}, {"date": "2019-04-25", "close": 37.16, "volume": 330864.0}, {"date": "2019-04-26", "close": 37.2, "volume": 253021.0}, {"date": "2019-04-29", "close": 37.19, "volume": 375665.0}, {"date": "2019-04-30", "close": 37.89, "volume": 792066.0}, {"date": "2019-05-01", "close": 38.25, "volume": 1035188.0}, {"date": "2019-05-02", "close": 38.2, "volume": 1008838.0}, {"date": "2019-05-03", "close": 38.5, "volume": 1335636.0}, {"date": "2019-05-06", "close": 38.1, "volume": 701320.0}, {"date": "2019-05-07", "close": 37.44, "volume": 544002.0}, {"date": "2019-05-08", "close": 37.41, "volume": 488431.0}, {"date": "2019-05-09", "close": 37.61, "volume": 488347.0}, {"date": "2019-05-10", "close": 38.07, "volume": 422256.0}, {"date": "2019-05-13", "close": 37.9, "volume": 866446.0}, {"date": "2019-05-14", "close": 37.9, "volume": 686001.0}, {"date": "2019-05-15", "close": 38.01, "volume": 470944.0}, {"date": "2019-05-16", "close": 38.24, "volume": 329999.0}, {"date": "2019-05-17", "close": 38.24, "volume": 391746.0}, {"date": "2019-05-20", "close": 37.63, "volume": 444522.0}, {"date": "2019-05-21", "close": 38.0, "volume": 2101513.0}, {"date": "2019-05-22", "close": 37.75, "volume": 750353.0}, {"date": "2019-05-23", "close": 37.46, "volume": 837909.0}, {"date": "2019-05-24", "close": 37.48, "volume": 1371638.0}, {"date": "2019-05-28", "close": 37.54, "volume": 1086741.0}, {"date": "2019-05-29", "close": 37.29, "volume": 864297.0}, {"date": "2019-05-30", "close": 37.63, "volume": 835579.0}, {"date": "2019-05-31", "close": 37.8, "volume": 1030136.0}, {"date": "2019-06-03", "close": 38.08, "volume": 935580.0}, {"date": "2019-06-04", "close": 38.07, "volume": 922346.0}, {"date": "2019-06-05", "close": 38.7, "volume": 728868.0}, {"date": "2019-06-06", "close": 39.03, "volume": 704104.0}, {"date": "2019-06-07", "close": 39.49, "volume": 1513514.0}, {"date": "2019-06-10", "close": 39.22, "volume": 1194357.0}, {"date": "2019-06-11", "close": 39.49, "volume": 1199303.0}, {"date": "2019-06-12", "close": 39.94, "volume": 687697.0}, {"date": "2019-06-13", "close": 40.2, "volume": 837459.0}, {"date": "2019-06-14", "close": 40.0, "volume": 557166.0}, {"date": "2019-06-17", "close": 40.27, "volume": 606064.0}, {"date": "2019-06-18", "close": 40.36, "volume": 890659.0}, {"date": "2019-06-19", "close": 41.05, "volume": 768397.0}, {"date": "2019-06-20", "close": 41.04, "volume": 1260936.0}, {"date": "2019-06-21", "close": 40.69, "volume": 1735121.0}, {"date": "2019-06-24", "close": 40.73, "volume": 937406.0}, {"date": "2019-06-25", "close": 40.47, "volume": 1020447.0}, {"date": "2019-06-26", "close": 39.69, "volume": 946009.0}, {"date": "2019-06-27", "close": 40.17, "volume": 690175.0}, {"date": "2019-06-28", "close": 40.37, "volume": 2711998.0}, {"date": "2019-07-01", "close": 40.36, "volume": 922600.0}, {"date": "2019-07-02", "close": 41.29, "volume": 633427.0}, {"date": "2019-07-03", "close": 41.49, "volume": 367961.0}, {"date": "2019-07-05", "close": 41.55, "volume": 434569.0}, {"date": "2019-07-08", "close": 41.47, "volume": 322802.0}, {"date": "2019-07-09", "close": 41.95, "volume": 540492.0}, {"date": "2019-07-10", "close": 42.31, "volume": 673191.0}, {"date": "2019-07-11", "close": 41.91, "volume": 825524.0}, {"date": "2019-07-12", "close": 41.93, "volume": 655738.0}, {"date": "2019-07-15", "close": 41.97, "volume": 528057.0}, {"date": "2019-07-16", "close": 42.22, "volume": 645720.0}, {"date": "2019-07-17", "close": 42.25, "volume": 580478.0}, {"date": "2019-07-18", "close": 42.26, "volume": 566795.0}, {"date": "2019-07-19", "close": 41.14, "volume": 525325.0}, {"date": "2019-07-22", "close": 41.32, "volume": 419635.0}, {"date": "2019-07-23", "close": 41.91, "volume": 298658.0}, {"date": "2019-07-24", "close": 41.95, "volume": 574892.0}, {"date": "2019-07-25", "close": 41.5, "volume": 640969.0}, {"date": "2019-07-26", "close": 41.48, "volume": 861292.0}, {"date": "2019-07-29", "close": 41.51, "volume": 661345.0}, {"date": "2019-07-30", "close": 41.57, "volume": 1495392.0}, {"date": "2019-07-31", "close": 41.4, "volume": 1054172.0}, {"date": "2019-08-01", "close": 42.32, "volume": 941162.0}, {"date": "2019-08-02", "close": 41.73, "volume": 962863.0}, {"date": "2019-08-05", "close": 40.56, "volume": 654890.0}, {"date": "2019-08-06", "close": 40.95, "volume": 772039.0}, {"date": "2019-08-07", "close": 41.32, "volume": 543191.0}, {"date": "2019-08-08", "close": 42.12, "volume": 490438.0}, {"date": "2019-08-09", "close": 42.03, "volume": 500542.0}, {"date": "2019-08-12", "close": 41.75, "volume": 622130.0}, {"date": "2019-08-13", "close": 42.23, "volume": 515473.0}, {"date": "2019-08-14", "close": 42.07, "volume": 412117.0}, {"date": "2019-08-15", "close": 42.82, "volume": 840744.0}, {"date": "2019-08-16", "close": 43.5, "volume": 1036362.0}, {"date": "2019-08-19", "close": 43.78, "volume": 493522.0}, {"date": "2019-08-20", "close": 43.25, "volume": 493185.0}, {"date": "2019-08-21", "close": 43.25, "volume": 418712.0}, {"date": "2019-08-22", "close": 43.68, "volume": 460766.0}, {"date": "2019-08-23", "close": 42.66, "volume": 473600.0}, {"date": "2019-08-26", "close": 43.29, "volume": 392333.0}, {"date": "2019-08-27", "close": 43.01, "volume": 953172.0}, {"date": "2019-08-28", "close": 43.32, "volume": 426863.0}, {"date": "2019-08-29", "close": 43.99, "volume": 328255.0}, {"date": "2019-08-30", "close": 44.19, "volume": 456544.0}, {"date": "2019-09-03", "close": 43.99, "volume": 666941.0}, {"date": "2019-09-04", "close": 44.35, "volume": 469241.0}, {"date": "2019-09-05", "close": 44.32, "volume": 699696.0}, {"date": "2019-09-06", "close": 44.01, "volume": 567289.0}, {"date": "2019-09-09", "close": 44.28, "volume": 417427.0}, {"date": "2019-09-10", "close": 43.2, "volume": 663827.0}, {"date": "2019-09-11", "close": 43.36, "volume": 628197.0}, {"date": "2019-09-12", "close": 43.9, "volume": 519320.0}, {"date": "2019-09-13", "close": 43.97, "volume": 667038.0}, {"date": "2019-09-16", "close": 44.49, "volume": 527832.0}, {"date": "2019-09-17", "close": 44.55, "volume": 494947.0}, {"date": "2019-09-18", "close": 43.98, "volume": 794662.0}, {"date": "2019-09-19", "close": 44.35, "volume": 892036.0}, {"date": "2019-09-20", "close": 44.12, "volume": 2904272.0}, {"date": "2019-09-23", "close": 44.44, "volume": 522431.0}, {"date": "2019-09-24", "close": 43.95, "volume": 656177.0}, {"date": "2019-09-25", "close": 43.9, "volume": 593155.0}, {"date": "2019-09-26", "close": 44.5, "volume": 435536.0}, {"date": "2019-09-27", "close": 44.0, "volume": 409772.0}, {"date": "2019-09-30", "close": 44.02, "volume": 587115.0}, {"date": "2019-10-01", "close": 44.03, "volume": 552229.0}, {"date": "2019-10-02", "close": 44.36, "volume": 774824.0}, {"date": "2019-10-03", "close": 44.5, "volume": 440096.0}, {"date": "2019-10-04", "close": 44.6, "volume": 966885.0}, {"date": "2019-10-07", "close": 44.94, "volume": 405802.0}, {"date": "2019-10-08", "close": 44.75, "volume": 598936.0}, {"date": "2019-10-09", "close": 44.57, "volume": 472512.0}, {"date": "2019-10-10", "close": 45.01, "volume": 531952.0}, {"date": "2019-10-11", "close": 45.45, "volume": 737912.0}, {"date": "2019-10-14", "close": 45.59, "volume": 487497.0}, {"date": "2019-10-15", "close": 45.69, "volume": 800205.0}, {"date": "2019-10-16", "close": 46.2, "volume": 877304.0}, {"date": "2019-10-17", "close": 46.23, "volume": 505384.0}, {"date": "2019-10-18", "close": 46.44, "volume": 485824.0}, {"date": "2019-10-21", "close": 46.98, "volume": 501825.0}, {"date": "2019-10-22", "close": 46.67, "volume": 977819.0}, {"date": "2019-10-23", "close": 46.84, "volume": 659227.0}, {"date": "2019-10-24", "close": 47.26, "volume": 474792.0}, {"date": "2019-10-25", "close": 47.25, "volume": 572912.0}, {"date": "2019-10-28", "close": 47.9, "volume": 667789.0}, {"date": "2019-10-29", "close": 48.04, "volume": 726255.0}, {"date": "2019-10-30", "close": 48.06, "volume": 707861.0}, {"date": "2019-10-31", "close": 48.09, "volume": 815104.0}, {"date": "2019-11-01", "close": 47.41, "volume": 926173.0}, {"date": "2019-11-04", "close": 47.47, "volume": 612428.0}, {"date": "2019-11-05", "close": 46.52, "volume": 553226.0}, {"date": "2019-11-06", "close": 46.65, "volume": 420267.0}, {"date": "2019-11-07", "close": 46.18, "volume": 679523.0}, {"date": "2019-11-08", "close": 46.26, "volume": 290723.0}, {"date": "2019-11-11", "close": 46.22, "volume": 401821.0}, {"date": "2019-11-12", "close": 45.94, "volume": 671476.0}, {"date": "2019-11-13", "close": 46.2, "volume": 496254.0}, {"date": "2019-11-14", "close": 46.77, "volume": 468843.0}, {"date": "2019-11-15", "close": 46.97, "volume": 375821.0}, {"date": "2019-11-18", "close": 46.79, "volume": 478555.0}, {"date": "2019-11-19", "close": 46.8, "volume": 1089883.0}, {"date": "2019-11-20", "close": 46.87, "volume": 555344.0}, {"date": "2019-11-21", "close": 46.44, "volume": 809833.0}, {"date": "2019-11-22", "close": 46.14, "volume": 279922.0}, {"date": "2019-11-25", "close": 46.44, "volume": 400010.0}, {"date": "2019-11-26", "close": 47.32, "volume": 1197562.0}, {"date": "2019-11-27", "close": 47.93, "volume": 864929.0}, {"date": "2019-11-29", "close": 47.86, "volume": 649735.0}, {"date": "2019-12-02", "close": 47.44, "volume": 934031.0}, {"date": "2019-12-03", "close": 48.2, "volume": 1746556.0}, {"date": "2019-12-04", "close": 46.99, "volume": 1047375.0}, {"date": "2019-12-05", "close": 47.18, "volume": 902620.0}, {"date": "2019-12-06", "close": 47.03, "volume": 877749.0}, {"date": "2019-12-09", "close": 46.91, "volume": 518919.0}, {"date": "2019-12-10", "close": 46.84, "volume": 388837.0}, {"date": "2019-12-11", "close": 46.19, "volume": 463857.0}, {"date": "2019-12-12", "close": 45.5, "volume": 770997.0}, {"date": "2019-12-13", "close": 45.42, "volume": 648423.0}, {"date": "2019-12-16", "close": 45.74, "volume": 580492.0}, {"date": "2019-12-17", "close": 44.87, "volume": 614172.0}, {"date": "2019-12-18", "close": 44.86, "volume": 897737.0}, {"date": "2019-12-19", "close": 44.9, "volume": 937822.0}, {"date": "2019-12-20", "close": 45.09, "volume": 980692.0}, {"date": "2019-12-23", "close": 44.8, "volume": 391934.0}, {"date": "2019-12-24", "close": 44.85, "volume": 100035.0}, {"date": "2019-12-26", "close": 45.01, "volume": 201709.0}, {"date": "2019-12-27", "close": 45.51, "volume": 329345.0}, {"date": "2019-12-30", "close": 45.25, "volume": 324598.0}, {"date": "2019-12-31", "close": 45.67, "volume": 609451.0}, {"date": "2020-01-02", "close": 45.19, "volume": 523830.0}, {"date": "2020-01-03", "close": 45.84, "volume": 443794.0}, {"date": "2020-01-06", "close": 45.64, "volume": 395785.0}, {"date": "2020-01-07", "close": 45.28, "volume": 582056.0}, {"date": "2020-01-08", "close": 44.86, "volume": 979408.0}, {"date": "2020-01-09", "close": 45.24, "volume": 565638.0}, {"date": "2020-01-10", "close": 45.91, "volume": 920131.0}, {"date": "2020-01-13", "close": 46.74, "volume": 386912.0}, {"date": "2020-01-14", "close": 46.23, "volume": 415762.0}, {"date": "2020-01-15", "close": 46.8, "volume": 433551.0}, {"date": "2020-01-16", "close": 47.2, "volume": 377245.0}, {"date": "2020-01-17", "close": 47.75, "volume": 617603.0}, {"date": "2020-01-21", "close": 48.26, "volume": 742920.0}, {"date": "2020-01-22", "close": 47.47, "volume": 570947.0}, {"date": "2020-01-23", "close": 48.57, "volume": 502765.0}, {"date": "2020-01-24", "close": 48.54, "volume": 567859.0}, {"date": "2020-01-27", "close": 48.73, "volume": 499362.0}, {"date": "2020-01-28", "close": 48.43, "volume": 407696.0}, {"date": "2020-01-29", "close": 48.63, "volume": 266741.0}, {"date": "2020-01-30", "close": 49.09, "volume": 361571.0}, {"date": "2020-01-31", "close": 48.19, "volume": 434457.0}, {"date": "2020-02-03", "close": 48.33, "volume": 430191.0}, {"date": "2020-02-04", "close": 49.1, "volume": 331068.0}, {"date": "2020-02-05", "close": 49.14, "volume": 388074.0}, {"date": "2020-02-06", "close": 49.5, "volume": 317374.0}, {"date": "2020-02-07", "close": 49.66, "volume": 289730.0}, {"date": "2020-02-10", "close": 50.18, "volume": 194444.0}, {"date": "2020-02-11", "close": 50.5, "volume": 491112.0}, {"date": "2020-02-12", "close": 50.9, "volume": 597596.0}, {"date": "2020-02-13", "close": 51.73, "volume": 344231.0}, {"date": "2020-02-14", "close": 52.86, "volume": 460735.0}, {"date": "2020-02-18", "close": 52.66, "volume": 436200.0}, {"date": "2020-02-19", "close": 52.56, "volume": 414932.0}, {"date": "2020-02-20", "close": 52.94, "volume": 441450.0}, {"date": "2020-02-21", "close": 53.35, "volume": 408395.0}, {"date": "2020-02-24", "close": 51.82, "volume": 458702.0}, {"date": "2020-02-25", "close": 50.37, "volume": 455134.0}, {"date": "2020-02-26", "close": 50.0, "volume": 661392.0}, {"date": "2020-02-27", "close": 47.12, "volume": 959827.0}, {"date": "2020-02-28", "close": 46.77, "volume": 1249005.0}, {"date": "2020-03-02", "close": 47.99, "volume": 978001.0}, {"date": "2020-03-03", "close": 47.78, "volume": 925908.0}, {"date": "2020-03-04", "close": 49.95, "volume": 687461.0}, {"date": "2020-03-05", "close": 49.99, "volume": 880776.0}, {"date": "2020-03-06", "close": 48.88, "volume": 817497.0}, {"date": "2020-03-09", "close": 43.79, "volume": 974637.0}, {"date": "2020-03-10", "close": 46.13, "volume": 721258.0}, {"date": "2020-03-11", "close": 42.83, "volume": 1307803.0}, {"date": "2020-03-12", "close": 39.58, "volume": 984153.0}, {"date": "2020-03-13", "close": 43.71, "volume": 1100528.0}, {"date": "2020-03-16", "close": 34.82, "volume": 1304122.0}, {"date": "2020-03-17", "close": 36.68, "volume": 1749966.0}, {"date": "2020-03-18", "close": 35.43, "volume": 1730277.0}, {"date": "2020-03-19", "close": 35.75, "volume": 1554893.0}, {"date": "2020-03-20", "close": 33.95, "volume": 2371004.0}, {"date": "2020-03-23", "close": 35.0, "volume": 873601.0}, {"date": "2020-03-24", "close": 36.36, "volume": 1331524.0}, {"date": "2020-03-25", "close": 35.83, "volume": 973952.0}, {"date": "2020-03-26", "close": 38.58, "volume": 1232833.0}, {"date": "2020-03-27", "close": 39.29, "volume": 1073134.0}, {"date": "2020-03-30", "close": 41.37, "volume": 796793.0}, {"date": "2020-03-31", "close": 41.01, "volume": 1267968.0}, {"date": "2020-04-01", "close": 37.24, "volume": 1198638.0}, {"date": "2020-04-02", "close": 36.98, "volume": 1156383.0}, {"date": "2020-04-03", "close": 36.12, "volume": 900353.0}, {"date": "2020-04-06", "close": 38.19, "volume": 1134209.0}, {"date": "2020-04-07", "close": 38.12, "volume": 1110071.0}, {"date": "2020-04-08", "close": 40.22, "volume": 670836.0}, {"date": "2020-04-09", "close": 44.48, "volume": 736411.0}, {"date": "2020-04-13", "close": 41.14, "volume": 687415.0}, {"date": "2020-04-14", "close": 42.65, "volume": 402187.0}, {"date": "2020-04-15", "close": 40.83, "volume": 856492.0}, {"date": "2020-04-16", "close": 40.86, "volume": 1092553.0}, {"date": "2020-04-17", "close": 41.61, "volume": 714137.0}, {"date": "2020-04-20", "close": 40.49, "volume": 840760.0}, {"date": "2020-04-21", "close": 39.42, "volume": 860318.0}, {"date": "2020-04-22", "close": 39.45, "volume": 808597.0}, {"date": "2020-04-23", "close": 38.73, "volume": 1141104.0}, {"date": "2020-04-24", "close": 38.65, "volume": 1162223.0}, {"date": "2020-04-27", "close": 40.36, "volume": 780298.0}, {"date": "2020-04-28", "close": 40.9, "volume": 404606.0}, {"date": "2020-04-29", "close": 41.72, "volume": 902834.0}, {"date": "2020-04-30", "close": 40.72, "volume": 1102973.0}, {"date": "2020-05-01", "close": 39.71, "volume": 1036919.0}, {"date": "2020-05-04", "close": 38.73, "volume": 1131374.0}, {"date": "2020-05-05", "close": 39.19, "volume": 1255319.0}, {"date": "2020-05-06", "close": 39.65, "volume": 738039.0}, {"date": "2020-05-07", "close": 40.31, "volume": 720522.0}, {"date": "2020-05-08", "close": 40.84, "volume": 674273.0}, {"date": "2020-05-11", "close": 40.69, "volume": 775302.0}, {"date": "2020-05-12", "close": 38.66, "volume": 4148946.0}, {"date": "2020-05-13", "close": 37.76, "volume": 1751286.0}, {"date": "2020-05-14", "close": 37.25, "volume": 1377767.0}, {"date": "2020-05-15", "close": 37.07, "volume": 941933.0}, {"date": "2020-05-18", "close": 38.98, "volume": 1121377.0}, {"date": "2020-05-19", "close": 38.69, "volume": 817273.0}, {"date": "2020-05-20", "close": 39.71, "volume": 997245.0}, {"date": "2020-05-21", "close": 39.12, "volume": 707762.0}, {"date": "2020-05-22", "close": 38.77, "volume": 548529.0}, {"date": "2020-05-26", "close": 39.88, "volume": 713205.0}, {"date": "2020-05-27", "close": 39.55, "volume": 1380679.0}, {"date": "2020-05-28", "close": 40.11, "volume": 1098891.0}, {"date": "2020-05-29", "close": 39.8, "volume": 1217854.0}, {"date": "2020-06-01", "close": 40.04, "volume": 1614600.0}, {"date": "2020-06-02", "close": 40.13, "volume": 1044383.0}, {"date": "2020-06-03", "close": 41.8, "volume": 1586361.0}, {"date": "2020-06-04", "close": 40.85, "volume": 892645.0}, {"date": "2020-06-05", "close": 43.21, "volume": 1740245.0}, {"date": "2020-06-08", "close": 42.34, "volume": 1122864.0}, {"date": "2020-06-09", "close": 42.05, "volume": 1105368.0}, {"date": "2020-06-10", "close": 41.65, "volume": 1018211.0}, {"date": "2020-06-11", "close": 39.14, "volume": 1313458.0}, {"date": "2020-06-12", "close": 40.99, "volume": 1446668.0}, {"date": "2020-06-15", "close": 41.72, "volume": 1291764.0}, {"date": "2020-06-16", "close": 42.72, "volume": 1153022.0}, {"date": "2020-06-17", "close": 42.48, "volume": 1059795.0}, {"date": "2020-06-18", "close": 41.83, "volume": 891541.0}, {"date": "2020-06-19", "close": 40.99, "volume": 2407203.0}, {"date": "2020-06-22", "close": 40.9, "volume": 1140536.0}, {"date": "2020-06-23", "close": 40.92, "volume": 1047856.0}, {"date": "2020-06-24", "close": 39.72, "volume": 1500379.0}, {"date": "2020-06-25", "close": 40.41, "volume": 1765426.0}, {"date": "2020-06-26", "close": 41.03, "volume": 12748860.0}, {"date": "2020-06-29", "close": 41.16, "volume": 1082512.0}, {"date": "2020-06-30", "close": 41.43, "volume": 1055068.0}, {"date": "2020-07-01", "close": 42.61, "volume": 709547.0}, {"date": "2020-07-02", "close": 42.88, "volume": 688343.0}, {"date": "2020-07-06", "close": 43.13, "volume": 743978.0}, {"date": "2020-07-07", "close": 42.29, "volume": 1293686.0}, {"date": "2020-07-08", "close": 42.29, "volume": 996200.0}, {"date": "2020-07-09", "close": 41.88, "volume": 616760.0}, {"date": "2020-07-10", "close": 41.84, "volume": 767589.0}, {"date": "2020-07-13", "close": 41.76, "volume": 504866.0}, {"date": "2020-07-14", "close": 42.21, "volume": 628653.0}, {"date": "2020-07-15", "close": 41.73, "volume": 931534.0}, {"date": "2020-07-16", "close": 40.7, "volume": 896970.0}, {"date": "2020-07-17", "close": 41.25, "volume": 1055108.0}, {"date": "2020-07-20", "close": 40.7, "volume": 1091851.0}, {"date": "2020-07-21", "close": 40.83, "volume": 1567550.0}, {"date": "2020-07-22", "close": 41.05, "volume": 1430694.0}, {"date": "2020-07-23", "close": 41.73, "volume": 896662.0}, {"date": "2020-07-24", "close": 41.88, "volume": 628405.0}, {"date": "2020-07-27", "close": 41.8, "volume": 1359638.0}, {"date": "2020-07-28", "close": 43.21, "volume": 1626847.0}, {"date": "2020-07-29", "close": 46.54, "volume": 4262105.0}, {"date": "2020-07-30", "close": 47.62, "volume": 3918061.0}, {"date": "2020-07-31", "close": 46.93, "volume": 20287770.0}, {"date": "2020-08-03", "close": 47.12, "volume": 1631624.0}, {"date": "2020-08-04", "close": 47.74, "volume": 1336774.0}, {"date": "2020-08-05", "close": 47.79, "volume": 2107855.0}, {"date": "2020-08-06", "close": 47.33, "volume": 964890.0}, {"date": "2020-08-07", "close": 47.9, "volume": 1558659.0}, {"date": "2020-08-10", "close": 47.14, "volume": 1057874.0}, {"date": "2020-08-11", "close": 45.99, "volume": 1179410.0}, {"date": "2020-08-12", "close": 46.9, "volume": 757239.0}, {"date": "2020-08-13", "close": 46.5, "volume": 714641.0}, {"date": "2020-08-14", "close": 45.77, "volume": 558624.0}, {"date": "2020-08-17", "close": 46.76, "volume": 1052801.0}, {"date": "2020-08-18", "close": 46.86, "volume": 848519.0}, {"date": "2020-08-19", "close": 46.47, "volume": 893903.0}, {"date": "2020-08-20", "close": 47.28, "volume": 997132.0}, {"date": "2020-08-21", "close": 47.13, "volume": 1837596.0}, {"date": "2020-08-24", "close": 47.4, "volume": 764535.0}, {"date": "2020-08-25", "close": 47.61, "volume": 659118.0}, {"date": "2020-08-26", "close": 47.66, "volume": 864863.0}, {"date": "2020-08-27", "close": 48.09, "volume": 1358081.0}, {"date": "2020-08-28", "close": 48.1, "volume": 584566.0}, {"date": "2020-08-31", "close": 47.98, "volume": 1418479.0}, {"date": "2020-09-01", "close": 47.65, "volume": 710555.0}, {"date": "2020-09-02", "close": 48.9, "volume": 840368.0}, {"date": "2020-09-03", "close": 47.91, "volume": 910459.0}, {"date": "2020-09-04", "close": 47.31, "volume": 794530.0}, {"date": "2020-09-08", "close": 46.19, "volume": 1609804.0}, {"date": "2020-09-09", "close": 46.86, "volume": 952246.0}, {"date": "2020-09-10", "close": 46.62, "volume": 874705.0}, {"date": "2020-09-11", "close": 45.98, "volume": 398597.0}, {"date": "2020-09-14", "close": 47.0, "volume": 580064.0}, {"date": "2020-09-15", "close": 47.17, "volume": 711531.0}, {"date": "2020-09-16", "close": 47.34, "volume": 939094.0}, {"date": "2020-09-17", "close": 46.29, "volume": 769357.0}, {"date": "2020-09-18", "close": 45.55, "volume": 1723133.0}, {"date": "2020-09-21", "close": 44.53, "volume": 793290.0}, {"date": "2020-09-22", "close": 45.1, "volume": 931440.0}, {"date": "2020-09-23", "close": 44.22, "volume": 1105559.0}, {"date": "2020-09-24", "close": 43.94, "volume": 729644.0}, {"date": "2020-09-25", "close": 44.74, "volume": 617186.0}, {"date": "2020-09-28", "close": 46.41, "volume": 828875.0}, {"date": "2020-09-29", "close": 45.89, "volume": 634250.0}, {"date": "2020-09-30", "close": 45.76, "volume": 1032432.0}, {"date": "2020-10-01", "close": 47.05, "volume": 868301.0}, {"date": "2020-10-02", "close": 48.37, "volume": 865875.0}, {"date": "2020-10-05", "close": 49.32, "volume": 872935.0}, {"date": "2020-10-06", "close": 49.72, "volume": 856237.0}, {"date": "2020-10-07", "close": 49.73, "volume": 666500.0}, {"date": "2020-10-08", "close": 50.91, "volume": 613323.0}, {"date": "2020-10-09", "close": 51.37, "volume": 538067.0}, {"date": "2020-10-12", "close": 52.16, "volume": 354387.0}, {"date": "2020-10-13", "close": 50.81, "volume": 587257.0}, {"date": "2020-10-14", "close": 48.8, "volume": 946555.0}, {"date": "2020-10-15", "close": 49.4, "volume": 414964.0}, {"date": "2020-10-16", "close": 48.94, "volume": 432036.0}, {"date": "2020-10-19", "close": 48.55, "volume": 443999.0}, {"date": "2020-10-20", "close": 48.67, "volume": 541935.0}, {"date": "2020-10-21", "close": 48.05, "volume": 744273.0}, {"date": "2020-10-22", "close": 48.05, "volume": 457642.0}, {"date": "2020-10-23", "close": 48.21, "volume": 493836.0}, {"date": "2020-10-26", "close": 47.65, "volume": 485949.0}, {"date": "2020-10-27", "close": 47.7, "volume": 368511.0}, {"date": "2020-10-28", "close": 47.09, "volume": 494317.0}, {"date": "2020-10-29", "close": 47.35, "volume": 615006.0}, {"date": "2020-10-30", "close": 46.46, "volume": 683305.0}, {"date": "2020-11-02", "close": 47.46, "volume": 539859.0}, {"date": "2020-11-03", "close": 49.09, "volume": 502210.0}, {"date": "2020-11-04", "close": 50.21, "volume": 648579.0}, {"date": "2020-11-05", "close": 50.16, "volume": 424782.0}, {"date": "2020-11-06", "close": 49.59, "volume": 373316.0}, {"date": "2020-11-09", "close": 47.36, "volume": 957779.0}, {"date": "2020-11-10", "close": 49.83, "volume": 883462.0}, {"date": "2020-11-11", "close": 50.43, "volume": 693218.0}, {"date": "2020-11-12", "close": 49.57, "volume": 543663.0}, {"date": "2020-11-13", "close": 50.71, "volume": 599522.0}, {"date": "2020-11-16", "close": 50.27, "volume": 602817.0}, {"date": "2020-11-17", "close": 50.21, "volume": 437668.0}, {"date": "2020-11-18", "close": 48.48, "volume": 650164.0}, {"date": "2020-11-19", "close": 48.46, "volume": 474919.0}, {"date": "2020-11-20", "close": 48.76, "volume": 794985.0}, {"date": "2020-11-23", "close": 49.25, "volume": 680469.0}, {"date": "2020-11-24", "close": 48.53, "volume": 509320.0}, {"date": "2020-11-25", "close": 48.55, "volume": 642703.0}, {"date": "2020-11-27", "close": 48.61, "volume": 185833.0}, {"date": "2020-11-30", "close": 47.92, "volume": 542909.0}, {"date": "2020-12-01", "close": 48.35, "volume": 571550.0}, {"date": "2020-12-02", "close": 47.4, "volume": 1961080.0}, {"date": "2020-12-03", "close": 47.73, "volume": 1218501.0}, {"date": "2020-12-04", "close": 48.1, "volume": 1261256.0}, {"date": "2020-12-07", "close": 48.53, "volume": 749838.0}, {"date": "2020-12-08", "close": 47.6, "volume": 928138.0}, {"date": "2020-12-09", "close": 47.11, "volume": 897245.0}, {"date": "2020-12-10", "close": 46.62, "volume": 654663.0}, {"date": "2020-12-11", "close": 46.52, "volume": 643520.0}, {"date": "2020-12-14", "close": 46.83, "volume": 1002813.0}, {"date": "2020-12-15", "close": 48.26, "volume": 702927.0}, {"date": "2020-12-16", "close": 49.3, "volume": 1034331.0}, {"date": "2020-12-17", "close": 49.77, "volume": 834133.0}, {"date": "2020-12-18", "close": 47.91, "volume": 3128597.0}, {"date": "2020-12-21", "close": 48.01, "volume": 919656.0}, {"date": "2020-12-22", "close": 48.58, "volume": 502632.0}, {"date": "2020-12-23", "close": 47.78, "volume": 415046.0}, {"date": "2020-12-24", "close": 48.4, "volume": 128824.0}, {"date": "2020-12-28", "close": 48.82, "volume": 672272.0}, {"date": "2020-12-29", "close": 48.48, "volume": 361961.0}, {"date": "2020-12-30", "close": 48.78, "volume": 350872.0}, {"date": "2020-12-31", "close": 49.11, "volume": 331369.0}, {"date": "2021-01-04", "close": 47.24, "volume": 730327.0}, {"date": "2021-01-05", "close": 46.98, "volume": 1096115.0}, {"date": "2021-01-06", "close": 46.6, "volume": 1160481.0}, {"date": "2021-01-07", "close": 46.71, "volume": 556734.0}, {"date": "2021-01-08", "close": 46.86, "volume": 360948.0}, {"date": "2021-01-11", "close": 46.74, "volume": 546688.0}, {"date": "2021-01-12", "close": 46.42, "volume": 656722.0}, {"date": "2021-01-13", "close": 46.98, "volume": 1030173.0}, {"date": "2021-01-14", "close": 46.55, "volume": 544094.0}, {"date": "2021-01-15", "close": 47.66, "volume": 631910.0}, {"date": "2021-01-19", "close": 47.38, "volume": 745634.0}, {"date": "2021-01-20", "close": 49.5, "volume": 623089.0}, {"date": "2021-01-21", "close": 49.62, "volume": 352792.0}, {"date": "2021-01-22", "close": 49.68, "volume": 530147.0}, {"date": "2021-01-25", "close": 49.96, "volume": 643830.0}, {"date": "2021-01-26", "close": 50.94, "volume": 682312.0}, {"date": "2021-01-27", "close": 49.67, "volume": 739266.0}, {"date": "2021-01-28", "close": 48.89, "volume": 713646.0}, {"date": "2021-01-29", "close": 48.94, "volume": 590068.0}, {"date": "2021-02-01", "close": 50.94, "volume": 563682.0}, {"date": "2021-02-02", "close": 51.21, "volume": 575580.0}, {"date": "2021-02-03", "close": 49.57, "volume": 1017143.0}, {"date": "2021-02-04", "close": 49.65, "volume": 779323.0}, {"date": "2021-02-05", "close": 50.0, "volume": 419773.0}, {"date": "2021-02-08", "close": 49.88, "volume": 369387.0}, {"date": "2021-02-09", "close": 49.96, "volume": 638703.0}, {"date": "2021-02-10", "close": 50.38, "volume": 962178.0}, {"date": "2021-02-11", "close": 50.76, "volume": 957707.0}, {"date": "2021-02-12", "close": 51.5, "volume": 577221.0}, {"date": "2021-02-16", "close": 51.25, "volume": 851141.0}, {"date": "2021-02-17", "close": 50.94, "volume": 569339.0}, {"date": "2021-02-18", "close": 49.66, "volume": 455551.0}, {"date": "2021-02-19", "close": 49.59, "volume": 529401.0}, {"date": "2021-02-22", "close": 49.5, "volume": 606417.0}, {"date": "2021-02-23", "close": 49.52, "volume": 469829.0}, {"date": "2021-02-24", "close": 49.84, "volume": 784416.0}, {"date": "2021-02-25", "close": 48.76, "volume": 1023800.0}, {"date": "2021-02-26", "close": 47.72, "volume": 637749.0}, {"date": "2021-03-01", "close": 48.14, "volume": 685810.0}, {"date": "2021-03-02", "close": 47.63, "volume": 616643.0}, {"date": "2021-03-03", "close": 46.74, "volume": 793626.0}, {"date": "2021-03-04", "close": 46.59, "volume": 896800.0}, {"date": "2021-03-05", "close": 47.59, "volume": 519882.0}, {"date": "2021-03-08", "close": 47.43, "volume": 710727.0}, {"date": "2021-03-09", "close": 47.65, "volume": 861587.0}, {"date": "2021-03-10", "close": 47.69, "volume": 478910.0}, {"date": "2021-03-11", "close": 48.24, "volume": 496604.0}, {"date": "2021-03-12", "close": 49.27, "volume": 882965.0}, {"date": "2021-03-15", "close": 50.24, "volume": 1022801.0}, {"date": "2021-03-16", "close": 50.32, "volume": 892282.0}, {"date": "2021-03-17", "close": 49.99, "volume": 805157.0}, {"date": "2021-03-18", "close": 50.63, "volume": 881491.0}, {"date": "2021-03-19", "close": 49.57, "volume": 2782560.0}, {"date": "2021-03-22", "close": 50.27, "volume": 949603.0}, {"date": "2021-03-23", "close": 50.98, "volume": 1174581.0}, {"date": "2021-03-24", "close": 50.59, "volume": 1072872.0}, {"date": "2021-03-25", "close": 50.56, "volume": 907419.0}, {"date": "2021-03-26", "close": 51.44, "volume": 686750.0}, {"date": "2021-03-29", "close": 50.58, "volume": 1014614.0}, {"date": "2021-03-30", "close": 50.75, "volume": 561350.0}, {"date": "2021-03-31", "close": 50.4, "volume": 952141.0}, {"date": "2021-04-01", "close": 51.83, "volume": 546069.0}, {"date": "2021-04-05", "close": 52.1, "volume": 485269.0}, {"date": "2021-04-06", "close": 52.71, "volume": 1172974.0}, {"date": "2021-04-07", "close": 52.63, "volume": 649709.0}, {"date": "2021-04-08", "close": 52.75, "volume": 669276.0}, {"date": "2021-04-09", "close": 52.88, "volume": 440565.0}, {"date": "2021-04-12", "close": 53.16, "volume": 542894.0}, {"date": "2021-04-13", "close": 54.24, "volume": 521405.0}, {"date": "2021-04-14", "close": 53.03, "volume": 533181.0}, {"date": "2021-04-15", "close": 54.64, "volume": 505300.0}, {"date": "2021-04-16", "close": 54.79, "volume": 467066.0}, {"date": "2021-04-19", "close": 55.25, "volume": 572698.0}, {"date": "2021-04-20", "close": 56.49, "volume": 469148.0}, {"date": "2021-04-21", "close": 56.41, "volume": 843074.0}, {"date": "2021-04-22", "close": 55.16, "volume": 776830.0}, {"date": "2021-04-23", "close": 55.23, "volume": 621816.0}, {"date": "2021-04-26", "close": 55.61, "volume": 483719.0}, {"date": "2021-04-27", "close": 55.65, "volume": 489983.0}, {"date": "2021-04-28", "close": 55.06, "volume": 380198.0}, {"date": "2021-04-29", "close": 55.28, "volume": 432143.0}, {"date": "2021-04-30", "close": 55.55, "volume": 461325.0}, {"date": "2021-05-03", "close": 55.17, "volume": 738236.0}, {"date": "2021-05-04", "close": 54.96, "volume": 447841.0}, {"date": "2021-05-05", "close": 53.73, "volume": 365292.0}, {"date": "2021-05-06", "close": 54.58, "volume": 593521.0}, {"date": "2021-05-07", "close": 55.03, "volume": 361373.0}, {"date": "2021-05-10", "close": 54.48, "volume": 700261.0}, {"date": "2021-05-11", "close": 53.21, "volume": 733682.0}, {"date": "2021-05-12", "close": 52.76, "volume": 493713.0}, {"date": "2021-05-13", "close": 53.41, "volume": 522441.0}, {"date": "2021-05-14", "close": 53.82, "volume": 413883.0}, {"date": "2021-05-17", "close": 53.95, "volume": 431602.0}, {"date": "2021-05-18", "close": 54.19, "volume": 850954.0}, {"date": "2021-05-19", "close": 54.06, "volume": 593709.0}, {"date": "2021-05-20", "close": 54.82, "volume": 590259.0}, {"date": "2021-05-21", "close": 54.87, "volume": 612914.0}, {"date": "2021-05-24", "close": 56.71, "volume": 1041857.0}, {"date": "2021-05-25", "close": 55.3, "volume": 2938410.0}, {"date": "2021-05-26", "close": 55.23, "volume": 1313872.0}, {"date": "2021-05-27", "close": 54.71, "volume": 1783226.0}, {"date": "2021-05-28", "close": 55.23, "volume": 979871.0}, {"date": "2021-06-01", "close": 55.59, "volume": 1322799.0}, {"date": "2021-06-02", "close": 55.88, "volume": 1813102.0}, {"date": "2021-06-03", "close": 56.56, "volume": 2121986.0}, {"date": "2021-06-04", "close": 56.28, "volume": 656912.0}, {"date": "2021-06-07", "close": 57.46, "volume": 1135795.0}, {"date": "2021-06-08", "close": 58.1, "volume": 1031274.0}, {"date": "2021-06-09", "close": 58.39, "volume": 872590.0}, {"date": "2021-06-10", "close": 59.08, "volume": 1734338.0}, {"date": "2021-06-11", "close": 59.26, "volume": 1912035.0}, {"date": "2021-06-14", "close": 59.24, "volume": 1646459.0}, {"date": "2021-06-15", "close": 58.84, "volume": 760714.0}, {"date": "2021-06-16", "close": 57.74, "volume": 1150345.0}, {"date": "2021-06-17", "close": 58.71, "volume": 863761.0}, {"date": "2021-06-18", "close": 57.36, "volume": 1536297.0}, {"date": "2021-06-21", "close": 58.88, "volume": 825753.0}, {"date": "2021-06-22", "close": 58.59, "volume": 863141.0}, {"date": "2021-06-23", "close": 58.44, "volume": 767507.0}, {"date": "2021-06-24", "close": 58.27, "volume": 416821.0}, {"date": "2021-06-25", "close": 59.2, "volume": 942374.0}, {"date": "2021-06-28", "close": 58.6, "volume": 896455.0}, {"date": "2021-06-29", "close": 57.88, "volume": 571623.0}, {"date": "2021-06-30", "close": 56.95, "volume": 799705.0}, {"date": "2021-07-01", "close": 57.12, "volume": 870914.0}, {"date": "2021-07-02", "close": 57.44, "volume": 715333.0}, {"date": "2021-07-06", "close": 58.13, "volume": 665898.0}, {"date": "2021-07-07", "close": 58.23, "volume": 504619.0}, {"date": "2021-07-08", "close": 57.96, "volume": 1357384.0}, {"date": "2021-07-09", "close": 58.76, "volume": 1371300.0}, {"date": "2021-07-12", "close": 59.23, "volume": 469389.0}, {"date": "2021-07-13", "close": 58.38, "volume": 467702.0}, {"date": "2021-07-14", "close": 58.68, "volume": 627019.0}, {"date": "2021-07-15", "close": 59.2, "volume": 739497.0}, {"date": "2021-07-16", "close": 59.16, "volume": 1241848.0}, {"date": "2021-07-19", "close": 58.71, "volume": 1469055.0}, {"date": "2021-07-20", "close": 60.23, "volume": 1107303.0}, {"date": "2021-07-21", "close": 60.53, "volume": 1003373.0}, {"date": "2021-07-22", "close": 60.2, "volume": 1189807.0}, {"date": "2021-07-23", "close": 61.12, "volume": 662193.0}, {"date": "2021-07-26", "close": 60.59, "volume": 617193.0}, {"date": "2021-07-27", "close": 60.99, "volume": 668415.0}, {"date": "2021-07-28", "close": 60.97, "volume": 450067.0}, {"date": "2021-07-29", "close": 61.29, "volume": 433940.0}, {"date": "2021-07-30", "close": 61.52, "volume": 629452.0}, {"date": "2021-08-02", "close": 61.2, "volume": 914988.0}, {"date": "2021-08-03", "close": 62.12, "volume": 702653.0}, {"date": "2021-08-04", "close": 61.63, "volume": 335567.0}, {"date": "2021-08-05", "close": 62.45, "volume": 355953.0}, {"date": "2021-08-06", "close": 61.94, "volume": 405267.0}, {"date": "2021-08-09", "close": 61.67, "volume": 268777.0}, {"date": "2021-08-10", "close": 60.71, "volume": 665286.0}, {"date": "2021-08-11", "close": 60.84, "volume": 573678.0}, {"date": "2021-08-12", "close": 61.15, "volume": 418531.0}, {"date": "2021-08-13", "close": 61.49, "volume": 321143.0}, {"date": "2021-08-16", "close": 61.56, "volume": 435309.0}, {"date": "2021-08-17", "close": 61.69, "volume": 614349.0}, {"date": "2021-08-18", "close": 61.15, "volume": 491313.0}, {"date": "2021-08-19", "close": 61.15, "volume": 369246.0}, {"date": "2021-08-20", "close": 61.56, "volume": 386493.0}, {"date": "2021-08-23", "close": 61.07, "volume": 422049.0}, {"date": "2021-08-24", "close": 60.26, "volume": 417458.0}, {"date": "2021-08-25", "close": 60.14, "volume": 568047.0}, {"date": "2021-08-26", "close": 60.14, "volume": 459950.0}, {"date": "2021-08-27", "close": 60.8, "volume": 569183.0}, {"date": "2021-08-30", "close": 62.06, "volume": 780035.0}, {"date": "2021-08-31", "close": 61.93, "volume": 769715.0}, {"date": "2021-09-01", "close": 63.01, "volume": 940482.0}, {"date": "2021-09-02", "close": 63.5, "volume": 737384.0}, {"date": "2021-09-03", "close": 63.44, "volume": 541202.0}, {"date": "2021-09-07", "close": 62.72, "volume": 910194.0}, {"date": "2021-09-08", "close": 62.93, "volume": 640931.0}, {"date": "2021-09-09", "close": 61.42, "volume": 410509.0}, {"date": "2021-09-10", "close": 60.19, "volume": 738191.0}, {"date": "2021-09-13", "close": 60.5, "volume": 898726.0}, {"date": "2021-09-14", "close": 60.66, "volume": 553890.0}, {"date": "2021-09-15", "close": 60.41, "volume": 748556.0}, {"date": "2021-09-16", "close": 60.33, "volume": 672898.0}, {"date": "2021-09-17", "close": 59.59, "volume": 1683399.0}, {"date": "2021-09-20", "close": 59.68, "volume": 742178.0}, {"date": "2021-09-21", "close": 60.12, "volume": 740242.0}, {"date": "2021-09-22", "close": 60.16, "volume": 734511.0}, {"date": "2021-09-23", "close": 58.92, "volume": 3581292.0}, {"date": "2021-09-24", "close": 58.3, "volume": 1520576.0}, {"date": "2021-09-27", "close": 57.13, "volume": 1142898.0}, {"date": "2021-09-28", "close": 57.19, "volume": 968200.0}, {"date": "2021-09-29", "close": 57.33, "volume": 878268.0}, {"date": "2021-09-30", "close": 56.75, "volume": 1151045.0}, {"date": "2021-10-01", "close": 57.66, "volume": 878345.0}, {"date": "2021-10-04", "close": 57.4, "volume": 2026991.0}, {"date": "2021-10-05", "close": 56.79, "volume": 1392971.0}, {"date": "2021-10-06", "close": 57.54, "volume": 1271736.0}, {"date": "2021-10-07", "close": 58.34, "volume": 1614119.0}, {"date": "2021-10-08", "close": 57.8, "volume": 1015299.0}, {"date": "2021-10-11", "close": 58.02, "volume": 704361.0}, {"date": "2021-10-12", "close": 58.83, "volume": 1056849.0}, {"date": "2021-10-13", "close": 59.87, "volume": 1682783.0}, {"date": "2021-10-14", "close": 60.69, "volume": 1124838.0}, {"date": "2021-10-15", "close": 60.98, "volume": 894017.0}, {"date": "2021-10-18", "close": 62.19, "volume": 1109349.0}, {"date": "2021-10-19", "close": 62.33, "volume": 949380.0}, {"date": "2021-10-20", "close": 63.83, "volume": 948755.0}, {"date": "2021-10-21", "close": 65.3, "volume": 1735607.0}, {"date": "2021-10-22", "close": 65.49, "volume": 1060495.0}, {"date": "2021-10-25", "close": 66.25, "volume": 1117506.0}, {"date": "2021-10-26", "close": 66.67, "volume": 1184970.0}, {"date": "2021-10-27", "close": 66.49, "volume": 988786.0}, {"date": "2021-10-28", "close": 67.97, "volume": 1327440.0}, {"date": "2021-10-29", "close": 67.2, "volume": 1334317.0}, {"date": "2021-11-01", "close": 67.52, "volume": 842460.0}, {"date": "2021-11-02", "close": 67.53, "volume": 763848.0}, {"date": "2021-11-03", "close": 68.03, "volume": 695318.0}, {"date": "2021-11-04", "close": 68.03, "volume": 797480.0}, {"date": "2021-11-05", "close": 68.01, "volume": 1601839.0}, {"date": "2021-11-08", "close": 68.98, "volume": 1030635.0}, {"date": "2021-11-09", "close": 69.18, "volume": 752779.0}, {"date": "2021-11-10", "close": 69.51, "volume": 1020757.0}, {"date": "2021-11-11", "close": 69.56, "volume": 498131.0}, {"date": "2021-11-12", "close": 69.39, "volume": 652094.0}, {"date": "2021-11-15", "close": 70.17, "volume": 1196481.0}, {"date": "2021-11-16", "close": 69.91, "volume": 792884.0}, {"date": "2021-11-17", "close": 70.25, "volume": 747163.0}, {"date": "2021-11-18", "close": 70.87, "volume": 1195355.0}, {"date": "2021-11-19", "close": 71.19, "volume": 824756.0}, {"date": "2021-11-22", "close": 70.7, "volume": 947799.0}, {"date": "2021-11-23", "close": 71.32, "volume": 1098280.0}, {"date": "2021-11-24", "close": 72.07, "volume": 904111.0}, {"date": "2021-11-26", "close": 70.26, "volume": 560021.0}, {"date": "2021-11-29", "close": 71.0, "volume": 1931750.0}, {"date": "2021-11-30", "close": 70.08, "volume": 1719911.0}, {"date": "2021-12-01", "close": 69.87, "volume": 1591154.0}, {"date": "2021-12-02", "close": 71.33, "volume": 1743255.0}, {"date": "2021-12-03", "close": 71.52, "volume": 1205017.0}, {"date": "2021-12-06", "close": 72.94, "volume": 1260638.0}, {"date": "2021-12-07", "close": 74.86, "volume": 1235601.0}, {"date": "2021-12-08", "close": 75.53, "volume": 1365478.0}, {"date": "2021-12-09", "close": 74.72, "volume": 1373156.0}, {"date": "2021-12-10", "close": 75.11, "volume": 1085262.0}, {"date": "2021-12-13", "close": 76.15, "volume": 1205410.0}, {"date": "2021-12-14", "close": 74.97, "volume": 1164349.0}, {"date": "2021-12-15", "close": 76.95, "volume": 1650473.0}, {"date": "2021-12-16", "close": 76.16, "volume": 1495868.0}, {"date": "2021-12-17", "close": 75.84, "volume": 6569909.0}, {"date": "2021-12-20", "close": 76.57, "volume": 1100103.0}, {"date": "2021-12-21", "close": 77.13, "volume": 794488.0}, {"date": "2021-12-22", "close": 78.34, "volume": 717776.0}, {"date": "2021-12-23", "close": 77.5, "volume": 879249.0}, {"date": "2021-12-27", "close": 78.63, "volume": 649464.0}, {"date": "2021-12-28", "close": 79.19, "volume": 874884.0}, {"date": "2021-12-29", "close": 80.67, "volume": 863864.0}, {"date": "2021-12-30", "close": 80.7, "volume": 681811.0}, {"date": "2021-12-31", "close": 81.11, "volume": 607655.0}, {"date": "2022-01-03", "close": 80.22, "volume": 1106956.0}, {"date": "2022-01-04", "close": 79.32, "volume": 908383.0}, {"date": "2022-01-05", "close": 77.63, "volume": 1007018.0}, {"date": "2022-01-06", "close": 77.04, "volume": 880666.0}, {"date": "2022-01-07", "close": 75.32, "volume": 931574.0}, {"date": "2022-01-10", "close": 74.97, "volume": 935323.0}, {"date": "2022-01-11", "close": 74.77, "volume": 1034868.0}, {"date": "2022-01-12", "close": 74.76, "volume": 679672.0}, {"date": "2022-01-13", "close": 74.77, "volume": 763407.0}, {"date": "2022-01-14", "close": 74.04, "volume": 771950.0}, {"date": "2022-01-18", "close": 73.1, "volume": 904624.0}, {"date": "2022-01-19", "close": 73.02, "volume": 1004777.0}, {"date": "2022-01-20", "close": 72.55, "volume": 889965.0}, {"date": "2022-01-21", "close": 72.49, "volume": 1126097.0}, {"date": "2022-01-24", "close": 71.79, "volume": 1318161.0}, {"date": "2022-01-25", "close": 71.05, "volume": 829957.0}, {"date": "2022-01-26", "close": 70.48, "volume": 796958.0}, {"date": "2022-01-27", "close": 69.09, "volume": 707712.0}, {"date": "2022-01-28", "close": 71.7, "volume": 828147.0}, {"date": "2022-01-31", "close": 73.17, "volume": 1110467.0}, {"date": "2022-02-01", "close": 72.37, "volume": 790109.0}, {"date": "2022-02-02", "close": 74.01, "volume": 688663.0}, {"date": "2022-02-03", "close": 72.99, "volume": 712451.0}, {"date": "2022-02-04", "close": 71.97, "volume": 577573.0}, {"date": "2022-02-07", "close": 71.94, "volume": 784106.0}, {"date": "2022-02-08", "close": 72.03, "volume": 802081.0}, {"date": "2022-02-09", "close": 74.1, "volume": 967809.0}, {"date": "2022-02-10", "close": 70.47, "volume": 1597706.0}, {"date": "2022-02-11", "close": 69.85, "volume": 1174793.0}, {"date": "2022-02-14", "close": 69.86, "volume": 1681860.0}, {"date": "2022-02-15", "close": 69.95, "volume": 910482.0}, {"date": "2022-02-16", "close": 70.12, "volume": 760231.0}, {"date": "2022-02-17", "close": 69.99, "volume": 788336.0}, {"date": "2022-02-18", "close": 69.64, "volume": 865921.0}, {"date": "2022-02-22", "close": 69.52, "volume": 1084718.0}, {"date": "2022-02-23", "close": 68.5, "volume": 1376625.0}, {"date": "2022-02-24", "close": 68.84, "volume": 1432617.0}, {"date": "2022-02-25", "close": 71.44, "volume": 1304705.0}, {"date": "2022-02-28", "close": 70.13, "volume": 2683519.0}, {"date": "2022-03-01", "close": 69.21, "volume": 1187983.0}, {"date": "2022-03-02", "close": 70.29, "volume": 1129751.0}, {"date": "2022-03-03", "close": 71.04, "volume": 911579.0}, {"date": "2022-03-04", "close": 71.11, "volume": 1307146.0}, {"date": "2022-03-07", "close": 68.91, "volume": 1576044.0}, {"date": "2022-03-08", "close": 68.61, "volume": 1071851.0}, {"date": "2022-03-09", "close": 69.7, "volume": 879860.0}, {"date": "2022-03-10", "close": 69.92, "volume": 910975.0}, {"date": "2022-03-11", "close": 68.84, "volume": 732949.0}, {"date": "2022-03-14", "close": 69.64, "volume": 1053588.0}, {"date": "2022-03-15", "close": 70.75, "volume": 1546145.0}, {"date": "2022-03-16", "close": 71.2, "volume": 1474877.0}, {"date": "2022-03-17", "close": 72.41, "volume": 1464941.0}, {"date": "2022-03-18", "close": 72.47, "volume": 4875366.0}, {"date": "2022-03-21", "close": 72.42, "volume": 966095.0}, {"date": "2022-03-22", "close": 72.49, "volume": 1265283.0}, {"date": "2022-03-23", "close": 70.92, "volume": 989346.0}, {"date": "2022-03-24", "close": 70.85, "volume": 1072984.0}, {"date": "2022-03-25", "close": 72.51, "volume": 720467.0}, {"date": "2022-03-28", "close": 73.56, "volume": 1228863.0}, {"date": "2022-03-29", "close": 75.85, "volume": 1663415.0}, {"date": "2022-03-30", "close": 75.69, "volume": 1029744.0}, {"date": "2022-03-31", "close": 74.59, "volume": 1444396.0}, {"date": "2022-04-01", "close": 77.3, "volume": 1111524.0}, {"date": "2022-04-04", "close": 76.12, "volume": 694068.0}, {"date": "2022-04-05", "close": 77.04, "volume": 783920.0}, {"date": "2022-04-06", "close": 78.33, "volume": 1065177.0}, {"date": "2022-04-07", "close": 77.3, "volume": 922288.0}, {"date": "2022-04-08", "close": 77.66, "volume": 593720.0}, {"date": "2022-04-11", "close": 75.32, "volume": 1210391.0}, {"date": "2022-04-12", "close": 75.26, "volume": 934606.0}, {"date": "2022-04-13", "close": 77.13, "volume": 1268811.0}, {"date": "2022-04-14", "close": 76.18, "volume": 1347477.0}, {"date": "2022-04-18", "close": 76.55, "volume": 1414837.0}, {"date": "2022-04-19", "close": 79.61, "volume": 1436412.0}, {"date": "2022-04-20", "close": 83.86, "volume": 2176877.0}, {"date": "2022-04-21", "close": 82.65, "volume": 1371968.0}, {"date": "2022-04-22", "close": 81.06, "volume": 1327713.0}, {"date": "2022-04-25", "close": 81.36, "volume": 866836.0}, {"date": "2022-04-26", "close": 80.52, "volume": 872418.0}, {"date": "2022-04-27", "close": 80.41, "volume": 2202904.0}, {"date": "2022-04-28", "close": 82.51, "volume": 988733.0}, {"date": "2022-04-29", "close": 78.04, "volume": 2023874.0}, {"date": "2022-05-02", "close": 76.06, "volume": 2088995.0}, {"date": "2022-05-03", "close": 76.09, "volume": 1197668.0}, {"date": "2022-05-04", "close": 76.41, "volume": 1169669.0}, {"date": "2022-05-05", "close": 73.72, "volume": 1063143.0}, {"date": "2022-05-06", "close": 71.57, "volume": 1166033.0}, {"date": "2022-05-09", "close": 67.64, "volume": 1127294.0}, {"date": "2022-05-10", "close": 67.24, "volume": 2428575.0}, {"date": "2022-05-11", "close": 67.36, "volume": 2242010.0}, {"date": "2022-05-12", "close": 66.52, "volume": 1526384.0}, {"date": "2022-05-13", "close": 68.48, "volume": 1777325.0}, {"date": "2022-05-16", "close": 67.03, "volume": 876770.0}, {"date": "2022-05-17", "close": 66.55, "volume": 1289898.0}, {"date": "2022-05-18", "close": 63.27, "volume": 1398352.0}, {"date": "2022-05-19", "close": 63.06, "volume": 1582547.0}, {"date": "2022-05-20", "close": 63.62, "volume": 1112210.0}, {"date": "2022-05-23", "close": 63.82, "volume": 4236186.0}, {"date": "2022-05-24", "close": 62.56, "volume": 1836104.0}, {"date": "2022-05-25", "close": 62.3, "volume": 1498031.0}, {"date": "2022-05-26", "close": 63.05, "volume": 1346370.0}, {"date": "2022-05-27", "close": 65.06, "volume": 1027223.0}, {"date": "2022-05-31", "close": 63.87, "volume": 2356468.0}, {"date": "2022-06-01", "close": 63.35, "volume": 1876280.0}, {"date": "2022-06-02", "close": 65.47, "volume": 1586720.0}, {"date": "2022-06-03", "close": 65.1, "volume": 1453944.0}, {"date": "2022-06-06", "close": 64.77, "volume": 1345720.0}, {"date": "2022-06-07", "close": 66.13, "volume": 1523216.0}, {"date": "2022-06-08", "close": 64.53, "volume": 1269155.0}, {"date": "2022-06-09", "close": 63.08, "volume": 1068186.0}, {"date": "2022-06-10", "close": 61.12, "volume": 987858.0}, {"date": "2022-06-13", "close": 58.65, "volume": 1551633.0}, {"date": "2022-06-14", "close": 57.93, "volume": 1316128.0}, {"date": "2022-06-15", "close": 59.83, "volume": 1224523.0}, {"date": "2022-06-16", "close": 57.69, "volume": 1211553.0}, {"date": "2022-06-17", "close": 57.06, "volume": 4511891.0}, {"date": "2022-06-21", "close": 57.09, "volume": 1625955.0}, {"date": "2022-06-22", "close": 57.35, "volume": 1920908.0}, {"date": "2022-06-23", "close": 58.06, "volume": 2251941.0}, {"date": "2022-06-24", "close": 59.53, "volume": 1552711.0}, {"date": "2022-06-27", "close": 58.86, "volume": 2565336.0}, {"date": "2022-06-28", "close": 58.36, "volume": 2875392.0}, {"date": "2022-06-29", "close": 57.9, "volume": 6962312.0}, {"date": "2022-06-30", "close": 57.59, "volume": 1960105.0}, {"date": "2022-07-01", "close": 58.78, "volume": 1029446.0}, {"date": "2022-07-05", "close": 58.82, "volume": 1395275.0}, {"date": "2022-07-06", "close": 59.39, "volume": 2314717.0}, {"date": "2022-07-07", "close": 59.63, "volume": 1176991.0}, {"date": "2022-07-08", "close": 59.12, "volume": 1297206.0}, {"date": "2022-07-11", "close": 59.32, "volume": 849739.0}, {"date": "2022-07-12", "close": 59.77, "volume": 1489797.0}, {"date": "2022-07-13", "close": 60.23, "volume": 1512175.0}, {"date": "2022-07-14", "close": 59.31, "volume": 1320783.0}, {"date": "2022-07-15", "close": 59.64, "volume": 1221122.0}, {"date": "2022-07-18", "close": 58.84, "volume": 1656527.0}, {"date": "2022-07-19", "close": 61.3, "volume": 1145338.0}, {"date": "2022-07-20", "close": 61.55, "volume": 1566726.0}, {"date": "2022-07-21", "close": 62.05, "volume": 1846762.0}, {"date": "2022-07-22", "close": 62.47, "volume": 1064877.0}, {"date": "2022-07-25", "close": 62.41, "volume": 755596.0}, {"date": "2022-07-26", "close": 62.71, "volume": 998600.0}, {"date": "2022-07-27", "close": 62.4, "volume": 1723391.0}, {"date": "2022-07-28", "close": 64.61, "volume": 935846.0}, {"date": "2022-07-29", "close": 65.41, "volume": 1458557.0}, {"date": "2022-08-01", "close": 64.97, "volume": 1110085.0}, {"date": "2022-08-02", "close": 64.51, "volume": 1103704.0}, {"date": "2022-08-03", "close": 65.19, "volume": 1205041.0}, {"date": "2022-08-04", "close": 64.71, "volume": 838335.0}, {"date": "2022-08-05", "close": 64.77, "volume": 573785.0}, {"date": "2022-08-08", "close": 65.04, "volume": 590474.0}, {"date": "2022-08-09", "close": 66.0, "volume": 1586957.0}, {"date": "2022-08-10", "close": 66.8, "volume": 920331.0}, {"date": "2022-08-11", "close": 66.44, "volume": 884681.0}, {"date": "2022-08-12", "close": 67.84, "volume": 1045257.0}, {"date": "2022-08-15", "close": 68.46, "volume": 654420.0}, {"date": "2022-08-16", "close": 68.06, "volume": 1323943.0}, {"date": "2022-08-17", "close": 67.99, "volume": 603351.0}, {"date": "2022-08-18", "close": 67.63, "volume": 487498.0}, {"date": "2022-08-19", "close": 66.85, "volume": 602745.0}, {"date": "2022-08-22", "close": 65.18, "volume": 711294.0}, {"date": "2022-08-23", "close": 64.06, "volume": 968425.0}, {"date": "2022-08-24", "close": 65.17, "volume": 862957.0}, {"date": "2022-08-25", "close": 65.95, "volume": 683199.0}, {"date": "2022-08-26", "close": 64.2, "volume": 598007.0}, {"date": "2022-08-29", "close": 63.65, "volume": 473048.0}, {"date": "2022-08-30", "close": 62.55, "volume": 712281.0}, {"date": "2022-08-31", "close": 62.21, "volume": 1126748.0}, {"date": "2022-09-01", "close": 62.22, "volume": 746253.0}, {"date": "2022-09-02", "close": 61.19, "volume": 698836.0}, {"date": "2022-09-06", "close": 61.99, "volume": 856755.0}, {"date": "2022-09-07", "close": 63.44, "volume": 838519.0}, {"date": "2022-09-08", "close": 63.7, "volume": 671226.0}, {"date": "2022-09-09", "close": 64.89, "volume": 1032789.0}, {"date": "2022-09-12", "close": 65.51, "volume": 1043067.0}, {"date": "2022-09-13", "close": 62.72, "volume": 932759.0}, {"date": "2022-09-14", "close": 61.82, "volume": 1066460.0}, {"date": "2022-09-15", "close": 59.93, "volume": 1143609.0}, {"date": "2022-09-16", "close": 58.51, "volume": 4636302.0}, {"date": "2022-09-19", "close": 58.22, "volume": 1475703.0}, {"date": "2022-09-20", "close": 57.22, "volume": 1032528.0}, {"date": "2022-09-21", "close": 56.93, "volume": 932442.0}, {"date": "2022-09-22", "close": 56.68, "volume": 1205354.0}, {"date": "2022-09-23", "close": 56.57, "volume": 1209667.0}, {"date": "2022-09-26", "close": 54.78, "volume": 1536717.0}, {"date": "2022-09-27", "close": 52.74, "volume": 1304538.0}, {"date": "2022-09-28", "close": 53.02, "volume": 2384548.0}, {"date": "2022-09-29", "close": 50.66, "volume": 1674062.0}, {"date": "2022-09-30", "close": 52.0, "volume": 2635678.0}, {"date": "2022-10-03", "close": 53.78, "volume": 1434245.0}, {"date": "2022-10-04", "close": 54.83, "volume": 1297396.0}, {"date": "2022-10-05", "close": 53.52, "volume": 1634912.0}, {"date": "2022-10-06", "close": 52.47, "volume": 1089922.0}, {"date": "2022-10-07", "close": 50.8, "volume": 824523.0}, {"date": "2022-10-10", "close": 50.65, "volume": 778370.0}, {"date": "2022-10-11", "close": 51.4, "volume": 1633704.0}, {"date": "2022-10-12", "close": 51.51, "volume": 1796040.0}, {"date": "2022-10-13", "close": 52.4, "volume": 1469137.0}, {"date": "2022-10-14", "close": 50.63, "volume": 1635358.0}, {"date": "2022-10-17", "close": 52.97, "volume": 1165699.0}, {"date": "2022-10-18", "close": 52.93, "volume": 1194508.0}, {"date": "2022-10-19", "close": 51.32, "volume": 1167600.0}, {"date": "2022-10-20", "close": 50.43, "volume": 1592859.0}, {"date": "2022-10-21", "close": 49.85, "volume": 1512044.0}, {"date": "2022-10-24", "close": 50.19, "volume": 841201.0}, {"date": "2022-10-25", "close": 53.03, "volume": 1536257.0}, {"date": "2022-10-26", "close": 53.59, "volume": 967369.0}, {"date": "2022-10-27", "close": 54.59, "volume": 941268.0}, {"date": "2022-10-28", "close": 55.36, "volume": 751847.0}, {"date": "2022-10-31", "close": 55.28, "volume": 1445893.0}, {"date": "2022-11-01", "close": 55.18, "volume": 1518010.0}, {"date": "2022-11-02", "close": 54.36, "volume": 1839930.0}, {"date": "2022-11-03", "close": 53.86, "volume": 854490.0}, {"date": "2022-11-04", "close": 54.04, "volume": 1442019.0}, {"date": "2022-11-07", "close": 53.86, "volume": 911926.0}, {"date": "2022-11-08", "close": 53.94, "volume": 727735.0}, {"date": "2022-11-09", "close": 53.6, "volume": 1513861.0}, {"date": "2022-11-10", "close": 58.03, "volume": 1577099.0}, {"date": "2022-11-11", "close": 55.85, "volume": 8932152.0}, {"date": "2022-11-14", "close": 54.38, "volume": 2505917.0}, {"date": "2022-11-15", "close": 54.46, "volume": 2655732.0}, {"date": "2022-11-16", "close": 54.45, "volume": 1377902.0}, {"date": "2022-11-17", "close": 54.62, "volume": 1552530.0}, {"date": "2022-11-18", "close": 55.66, "volume": 2391008.0}, {"date": "2022-11-21", "close": 55.03, "volume": 1025676.0}, {"date": "2022-11-22", "close": 55.38, "volume": 1610404.0}, {"date": "2022-11-23", "close": 55.02, "volume": 883191.0}, {"date": "2022-11-25", "close": 55.79, "volume": 513082.0}, {"date": "2022-11-28", "close": 53.28, "volume": 1054636.0}, {"date": "2022-11-29", "close": 54.08, "volume": 1917357.0}, {"date": "2022-11-30", "close": 55.29, "volume": 2644723.0}, {"date": "2022-12-01", "close": 55.18, "volume": 1221519.0}, {"date": "2022-12-02", "close": 55.53, "volume": 1480230.0}, {"date": "2022-12-05", "close": 54.12, "volume": 828837.0}, {"date": "2022-12-06", "close": 53.44, "volume": 1037961.0}, {"date": "2022-12-07", "close": 53.96, "volume": 1052433.0}, {"date": "2022-12-08", "close": 54.8, "volume": 1283931.0}, {"date": "2022-12-09", "close": 54.49, "volume": 763074.0}, {"date": "2022-12-12", "close": 54.91, "volume": 973751.0}, {"date": "2022-12-13", "close": 56.55, "volume": 1634585.0}, {"date": "2022-12-14", "close": 56.38, "volume": 1820337.0}, {"date": "2022-12-15", "close": 55.46, "volume": 2001716.0}, {"date": "2022-12-16", "close": 53.76, "volume": 7409403.0}, {"date": "2022-12-19", "close": 53.24, "volume": 1431324.0}, {"date": "2022-12-20", "close": 53.14, "volume": 1731896.0}, {"date": "2022-12-21", "close": 53.78, "volume": 1695565.0}, {"date": "2022-12-22", "close": 53.84, "volume": 728044.0}, {"date": "2022-12-23", "close": 54.53, "volume": 696445.0}, {"date": "2022-12-27", "close": 54.43, "volume": 577263.0}, {"date": "2022-12-28", "close": 53.28, "volume": 680327.0}, {"date": "2022-12-29", "close": 54.89, "volume": 812933.0}, {"date": "2022-12-30", "close": 54.64, "volume": 825729.0}, {"date": "2023-01-03", "close": 54.31, "volume": 983851.0}, {"date": "2023-01-04", "close": 56.48, "volume": 952839.0}, {"date": "2023-01-05", "close": 54.37, "volume": 1032246.0}, {"date": "2023-01-06", "close": 56.17, "volume": 1448812.0}, {"date": "2023-01-09", "close": 56.12, "volume": 942697.0}, {"date": "2023-01-10", "close": 55.87, "volume": 1501504.0}, {"date": "2023-01-11", "close": 58.45, "volume": 1037567.0}, {"date": "2023-01-12", "close": 59.12, "volume": 936405.0}, {"date": "2023-01-13", "close": 58.93, "volume": 748586.0}, {"date": "2023-01-17", "close": 58.57, "volume": 768433.0}, {"date": "2023-01-18", "close": 59.47, "volume": 1915361.0}, {"date": "2023-01-19", "close": 59.71, "volume": 1341210.0}, {"date": "2023-01-20", "close": 60.22, "volume": 910379.0}, {"date": "2023-01-23", "close": 61.62, "volume": 1001791.0}, {"date": "2023-01-24", "close": 61.92, "volume": 1340992.0}, {"date": "2023-01-25", "close": 61.22, "volume": 813923.0}, {"date": "2023-01-26", "close": 62.01, "volume": 824666.0}, {"date": "2023-01-27", "close": 63.18, "volume": 755241.0}, {"date": "2023-01-30", "close": 62.27, "volume": 932474.0}, {"date": "2023-01-31", "close": 63.47, "volume": 1507460.0}, {"date": "2023-02-01", "close": 64.59, "volume": 1331345.0}, {"date": "2023-02-02", "close": 66.24, "volume": 1835298.0}, {"date": "2023-02-03", "close": 65.19, "volume": 1482781.0}, {"date": "2023-02-06", "close": 64.39, "volume": 1143080.0}, {"date": "2023-02-07", "close": 64.26, "volume": 1448961.0}, {"date": "2023-02-08", "close": 64.09, "volume": 1328278.0}, {"date": "2023-02-09", "close": 62.83, "volume": 1839102.0}, {"date": "2023-02-10", "close": 62.3, "volume": 1689258.0}, {"date": "2023-02-13", "close": 63.0, "volume": 1153982.0}, {"date": "2023-02-14", "close": 62.67, "volume": 1656071.0}, {"date": "2023-02-15", "close": 62.39, "volume": 1802896.0}, {"date": "2023-02-16", "close": 61.85, "volume": 995485.0}, {"date": "2023-02-17", "close": 61.48, "volume": 1705630.0}, {"date": "2023-02-21", "close": 61.0, "volume": 1231526.0}, {"date": "2023-02-22", "close": 60.4, "volume": 1153163.0}, {"date": "2023-02-23", "close": 61.14, "volume": 1399916.0}, {"date": "2023-02-24", "close": 60.3, "volume": 1542303.0}, {"date": "2023-02-27", "close": 60.76, "volume": 1663893.0}, {"date": "2023-02-28", "close": 60.46, "volume": 2915934.0}, {"date": "2023-03-01", "close": 59.68, "volume": 1008819.0}, {"date": "2023-03-02", "close": 60.67, "volume": 1079587.0}, {"date": "2023-03-03", "close": 61.59, "volume": 1156535.0}, {"date": "2023-03-06", "close": 61.44, "volume": 1430945.0}, {"date": "2023-03-07", "close": 60.25, "volume": 1151630.0}, {"date": "2023-03-08", "close": 60.72, "volume": 1036426.0}, {"date": "2023-03-09", "close": 59.02, "volume": 890071.0}, {"date": "2023-03-10", "close": 56.41, "volume": 1393309.0}, {"date": "2023-03-13", "close": 57.72, "volume": 1288906.0}, {"date": "2023-03-14", "close": 59.06, "volume": 1532022.0}, {"date": "2023-03-15", "close": 58.25, "volume": 1307131.0}, {"date": "2023-03-16", "close": 58.26, "volume": 1405264.0}, {"date": "2023-03-17", "close": 57.47, "volume": 3649242.0}, {"date": "2023-03-20", "close": 57.68, "volume": 1771141.0}, {"date": "2023-03-21", "close": 57.09, "volume": 1687963.0}, {"date": "2023-03-22", "close": 54.5, "volume": 1419848.0}, {"date": "2023-03-23", "close": 54.29, "volume": 1012295.0}, {"date": "2023-03-24", "close": 56.01, "volume": 973812.0}, {"date": "2023-03-27", "close": 56.49, "volume": 1118736.0}, {"date": "2023-03-28", "close": 56.33, "volume": 776990.0}, {"date": "2023-03-29", "close": 57.35, "volume": 800489.0}, {"date": "2023-03-30", "close": 58.08, "volume": 1056906.0}, {"date": "2023-03-31", "close": 59.65, "volume": 1367942.0}, {"date": "2023-04-03", "close": 58.93, "volume": 1033217.0}, {"date": "2023-04-04", "close": 58.48, "volume": 872762.0}, {"date": "2023-04-05", "close": 58.14, "volume": 889266.0}, {"date": "2023-04-06", "close": 58.38, "volume": 859439.0}, {"date": "2023-04-10", "close": 58.43, "volume": 639722.0}, {"date": "2023-04-11", "close": 57.51, "volume": 1543242.0}, {"date": "2023-04-12", "close": 56.59, "volume": 1672916.0}, {"date": "2023-04-13", "close": 55.11, "volume": 3136466.0}, {"date": "2023-04-14", "close": 53.68, "volume": 3675017.0}, {"date": "2023-04-17", "close": 54.61, "volume": 2809152.0}, {"date": "2023-04-18", "close": 55.09, "volume": 2239115.0}, {"date": "2023-04-19", "close": 56.27, "volume": 2107042.0}, {"date": "2023-04-20", "close": 56.33, "volume": 1741597.0}, {"date": "2023-04-21", "close": 57.01, "volume": 1845292.0}, {"date": "2023-04-24", "close": 56.22, "volume": 1242990.0}, {"date": "2023-04-25", "close": 54.94, "volume": 1109665.0}, {"date": "2023-04-26", "close": 53.96, "volume": 1839594.0}, {"date": "2023-04-27", "close": 54.77, "volume": 1805939.0}, {"date": "2023-04-28", "close": 55.77, "volume": 873173.0}, {"date": "2023-05-01", "close": 55.47, "volume": 1128571.0}, {"date": "2023-05-02", "close": 54.7, "volume": 1171934.0}, {"date": "2023-05-03", "close": 55.0, "volume": 1330526.0}, {"date": "2023-05-04", "close": 55.33, "volume": 1124484.0}, {"date": "2023-05-05", "close": 56.69, "volume": 1308006.0}, {"date": "2023-05-08", "close": 56.42, "volume": 708585.0}, {"date": "2023-05-09", "close": 55.71, "volume": 981424.0}, {"date": "2023-05-10", "close": 57.16, "volume": 1174825.0}, {"date": "2023-05-11", "close": 55.81, "volume": 6459842.0}, {"date": "2023-05-12", "close": 55.56, "volume": 1861036.0}, {"date": "2023-05-15", "close": 55.24, "volume": 1389284.0}, {"date": "2023-05-16", "close": 54.03, "volume": 1559579.0}, {"date": "2023-05-17", "close": 54.29, "volume": 1401540.0}, {"date": "2023-05-18", "close": 54.21, "volume": 1307624.0}, {"date": "2023-05-19", "close": 54.27, "volume": 1685922.0}, {"date": "2023-05-22", "close": 54.33, "volume": 2551221.0}, {"date": "2023-05-23", "close": 54.18, "volume": 1186331.0}, {"date": "2023-05-24", "close": 53.2, "volume": 1109841.0}, {"date": "2023-05-25", "close": 53.75, "volume": 1322993.0}, {"date": "2023-05-26", "close": 54.55, "volume": 1002065.0}, {"date": "2023-05-30", "close": 54.82, "volume": 2172708.0}, {"date": "2023-05-31", "close": 54.44, "volume": 3550988.0}, {"date": "2023-06-01", "close": 53.33, "volume": 1751016.0}, {"date": "2023-06-02", "close": 54.31, "volume": 2219612.0}, {"date": "2023-06-05", "close": 52.76, "volume": 1601481.0}, {"date": "2023-06-06", "close": 52.98, "volume": 2148934.0}, {"date": "2023-06-07", "close": 54.35, "volume": 2887762.0}, {"date": "2023-06-08", "close": 53.02, "volume": 1532373.0}, {"date": "2023-06-09", "close": 51.38, "volume": 2053221.0}, {"date": "2023-06-12", "close": 50.99, "volume": 2687378.0}, {"date": "2023-06-13", "close": 52.79, "volume": 3936515.0}, {"date": "2023-06-14", "close": 53.13, "volume": 2484184.0}, {"date": "2023-06-15", "close": 53.77, "volume": 2085921.0}, {"date": "2023-06-16", "close": 53.72, "volume": 4017431.0}, {"date": "2023-06-20", "close": 53.11, "volume": 1989533.0}, {"date": "2023-06-21", "close": 53.04, "volume": 1502872.0}, {"date": "2023-06-22", "close": 51.2, "volume": 1935185.0}, {"date": "2023-06-23", "close": 50.23, "volume": 2265528.0}, {"date": "2023-06-26", "close": 50.85, "volume": 1193148.0}, {"date": "2023-06-27", "close": 51.87, "volume": 1239933.0}, {"date": "2023-06-28", "close": 51.35, "volume": 1978040.0}, {"date": "2023-06-29", "close": 51.56, "volume": 1015052.0}, {"date": "2023-06-30", "close": 52.22, "volume": 1719007.0}, {"date": "2023-07-03", "close": 53.12, "volume": 473185.0}, {"date": "2023-07-05", "close": 53.06, "volume": 1494292.0}, {"date": "2023-07-06", "close": 52.33, "volume": 1081399.0}, {"date": "2023-07-07", "close": 51.61, "volume": 2041990.0}, {"date": "2023-07-10", "close": 51.87, "volume": 2063712.0}, {"date": "2023-07-11", "close": 53.47, "volume": 2655955.0}, {"date": "2023-07-12", "close": 54.79, "volume": 2480830.0}, {"date": "2023-07-13", "close": 55.28, "volume": 1891343.0}, {"date": "2023-07-14", "close": 54.94, "volume": 1045371.0}, {"date": "2023-07-17", "close": 54.19, "volume": 2202780.0}, {"date": "2023-07-18", "close": 53.06, "volume": 2133682.0}, {"date": "2023-07-19", "close": 53.99, "volume": 2397934.0}, {"date": "2023-07-20", "close": 54.02, "volume": 2400785.0}, {"date": "2023-07-21", "close": 55.51, "volume": 1916221.0}, {"date": "2023-07-24", "close": 56.24, "volume": 1554479.0}, {"date": "2023-07-25", "close": 55.7, "volume": 1275401.0}, {"date": "2023-07-26", "close": 56.76, "volume": 1624777.0}, {"date": "2023-07-27", "close": 54.85, "volume": 1766261.0}, {"date": "2023-07-28", "close": 54.39, "volume": 690577.0}, {"date": "2023-07-31", "close": 55.09, "volume": 1230407.0}, {"date": "2023-08-01", "close": 54.49, "volume": 945946.0}, {"date": "2023-08-02", "close": 53.72, "volume": 916114.0}, {"date": "2023-08-03", "close": 53.67, "volume": 1045045.0}, {"date": "2023-08-04", "close": 53.74, "volume": 765976.0}, {"date": "2023-08-07", "close": 53.93, "volume": 1160476.0}, {"date": "2023-08-08", "close": 53.17, "volume": 681750.0}, {"date": "2023-08-09", "close": 53.23, "volume": 897282.0}, {"date": "2023-08-10", "close": 52.69, "volume": 699075.0}, {"date": "2023-08-11", "close": 52.87, "volume": 1544033.0}, {"date": "2023-08-14", "close": 52.45, "volume": 1332954.0}, {"date": "2023-08-15", "close": 51.64, "volume": 1078308.0}, {"date": "2023-08-16", "close": 51.29, "volume": 792748.0}, {"date": "2023-08-17", "close": 50.78, "volume": 1251580.0}, {"date": "2023-08-18", "close": 51.23, "volume": 1156058.0}, {"date": "2023-08-21", "close": 51.0, "volume": 680787.0}, {"date": "2023-08-22", "close": 51.83, "volume": 666466.0}, {"date": "2023-08-23", "close": 53.0, "volume": 852971.0}, {"date": "2023-08-24", "close": 52.34, "volume": 707678.0}, {"date": "2023-08-25", "close": 52.7, "volume": 1036122.0}, {"date": "2023-08-28", "close": 53.11, "volume": 1079090.0}, {"date": "2023-08-29", "close": 53.97, "volume": 1063178.0}, {"date": "2023-08-30", "close": 53.91, "volume": 926917.0}, {"date": "2023-08-31", "close": 53.47, "volume": 1358612.0}, {"date": "2023-09-01", "close": 53.49, "volume": 813249.0}, {"date": "2023-09-05", "close": 52.05, "volume": 1374698.0}, {"date": "2023-09-06", "close": 52.2, "volume": 1229062.0}, {"date": "2023-09-07", "close": 53.76, "volume": 1212057.0}, {"date": "2023-09-08", "close": 53.17, "volume": 1316545.0}, {"date": "2023-09-11", "close": 53.01, "volume": 778364.0}, {"date": "2023-09-12", "close": 52.5, "volume": 780850.0}, {"date": "2023-09-13", "close": 52.05, "volume": 787831.0}, {"date": "2023-09-14", "close": 52.84, "volume": 1083313.0}, {"date": "2023-09-15", "close": 51.92, "volume": 2990560.0}, {"date": "2023-09-18", "close": 51.54, "volume": 848456.0}, {"date": "2023-09-19", "close": 51.43, "volume": 1634700.0}, {"date": "2023-09-20", "close": 51.98, "volume": 1608665.0}, {"date": "2023-09-21", "close": 50.63, "volume": 1888159.0}, {"date": "2023-09-22", "close": 50.74, "volume": 2569477.0}, {"date": "2023-09-25", "close": 51.1, "volume": 1413427.0}, {"date": "2023-09-26", "close": 49.7, "volume": 1171996.0}, {"date": "2023-09-27", "close": 49.44, "volume": 1304899.0}, {"date": "2023-09-28", "close": 49.62, "volume": 1111139.0}, {"date": "2023-09-29", "close": 49.35, "volume": 1417265.0}, {"date": "2023-10-02", "close": 48.71, "volume": 1005055.0}, {"date": "2023-10-03", "close": 47.21, "volume": 1639526.0}, {"date": "2023-10-04", "close": 47.28, "volume": 1870386.0}, {"date": "2023-10-05", "close": 47.97, "volume": 1213233.0}, {"date": "2023-10-06", "close": 48.22, "volume": 956515.0}, {"date": "2023-10-09", "close": 48.92, "volume": 766574.0}, {"date": "2023-10-10", "close": 48.6, "volume": 1388187.0}, {"date": "2023-10-11", "close": 49.56, "volume": 1395923.0}, {"date": "2023-10-12", "close": 48.64, "volume": 1107555.0}, {"date": "2023-10-13", "close": 48.88, "volume": 1160208.0}, {"date": "2023-10-16", "close": 49.3, "volume": 1486471.0}, {"date": "2023-10-17", "close": 48.44, "volume": 2226055.0}, {"date": "2023-10-18", "close": 47.1, "volume": 1518580.0}, {"date": "2023-10-19", "close": 44.57, "volume": 3983145.0}, {"date": "2023-10-20", "close": 44.04, "volume": 2593116.0}, {"date": "2023-10-23", "close": 42.73, "volume": 2850266.0}, {"date": "2023-10-24", "close": 43.47, "volume": 2573797.0}, {"date": "2023-10-25", "close": 41.65, "volume": 1603388.0}, {"date": "2023-10-26", "close": 42.54, "volume": 1728484.0}, {"date": "2023-10-27", "close": 41.91, "volume": 1192778.0}, {"date": "2023-10-30", "close": 42.37, "volume": 2494588.0}, {"date": "2023-10-31", "close": 43.24, "volume": 2153949.0}, {"date": "2023-11-01", "close": 44.01, "volume": 1263336.0}, {"date": "2023-11-02", "close": 45.1, "volume": 1636404.0}, {"date": "2023-11-03", "close": 45.81, "volume": 1768776.0}, {"date": "2023-11-06", "close": 45.34, "volume": 1055073.0}, {"date": "2023-11-07", "close": 45.04, "volume": 906550.0}, {"date": "2023-11-08", "close": 45.67, "volume": 972272.0}, {"date": "2023-11-09", "close": 44.54, "volume": 1303696.0}, {"date": "2023-11-10", "close": 45.09, "volume": 850136.0}, {"date": "2023-11-13", "close": 44.47, "volume": 987003.0}, {"date": "2023-11-14", "close": 46.88, "volume": 1772280.0}, {"date": "2023-11-15", "close": 47.3, "volume": 1721804.0}, {"date": "2023-11-16", "close": 47.05, "volume": 1338049.0}, {"date": "2023-11-17", "close": 46.99, "volume": 1458266.0}, {"date": "2023-11-20", "close": 47.47, "volume": 876687.0}, {"date": "2023-11-21", "close": 46.87, "volume": 1698298.0}, {"date": "2023-11-22", "close": 47.56, "volume": 547955.0}, {"date": "2023-11-24", "close": 47.72, "volume": 342179.0}, {"date": "2023-11-27", "close": 47.85, "volume": 1102248.0}, {"date": "2023-11-28", "close": 47.98, "volume": 1050719.0}, {"date": "2023-11-29", "close": 48.69, "volume": 1716432.0}, {"date": "2023-11-30", "close": 49.22, "volume": 1981664.0}, {"date": "2023-12-01", "close": 51.21, "volume": 2887198.0}, {"date": "2023-12-04", "close": 52.5, "volume": 2956160.0}, {"date": "2023-12-05", "close": 51.54, "volume": 1549516.0}, {"date": "2023-12-06", "close": 51.89, "volume": 1153512.0}, {"date": "2023-12-07", "close": 52.18, "volume": 1090249.0}, {"date": "2023-12-08", "close": 52.42, "volume": 1260282.0}, {"date": "2023-12-11", "close": 52.7, "volume": 1204624.0}, {"date": "2023-12-12", "close": 53.33, "volume": 1992402.0}, {"date": "2023-12-13", "close": 55.79, "volume": 4186294.0}, {"date": "2023-12-14", "close": 57.39, "volume": 3183280.0}, {"date": "2023-12-15", "close": 56.56, "volume": 4583218.0}, {"date": "2023-12-18", "close": 56.01, "volume": 1692492.0}, {"date": "2023-12-19", "close": 56.46, "volume": 2058304.0}, {"date": "2023-12-20", "close": 55.28, "volume": 1654281.0}, {"date": "2023-12-21", "close": 55.59, "volume": 1540212.0}, {"date": "2023-12-22", "close": 56.19, "volume": 740077.0}, {"date": "2023-12-26", "close": 56.69, "volume": 963675.0}, {"date": "2023-12-27", "close": 56.98, "volume": 807252.0}, {"date": "2023-12-28", "close": 56.98, "volume": 789675.0}, {"date": "2023-12-29", "close": 56.1, "volume": 1078723.0}, {"date": "2024-01-02", "close": 56.31, "volume": 942820.0}, {"date": "2024-01-03", "close": 55.17, "volume": 1349564.0}, {"date": "2024-01-04", "close": 55.21, "volume": 1021888.0}, {"date": "2024-01-05", "close": 55.47, "volume": 1249253.0}, {"date": "2024-01-08", "close": 56.49, "volume": 884885.0}, {"date": "2024-01-09", "close": 56.26, "volume": 1350620.0}, {"date": "2024-01-10", "close": 56.08, "volume": 1374452.0}, {"date": "2024-01-11", "close": 54.87, "volume": 1256737.0}, {"date": "2024-01-12", "close": 55.11, "volume": 800577.0}, {"date": "2024-01-16", "close": 54.52, "volume": 1428046.0}, {"date": "2024-01-17", "close": 53.78, "volume": 1747493.0}, {"date": "2024-01-18", "close": 53.76, "volume": 1863807.0}, {"date": "2024-01-19", "close": 55.08, "volume": 1245290.0}, {"date": "2024-01-22", "close": 55.46, "volume": 1568847.0}, {"date": "2024-01-23", "close": 54.87, "volume": 743628.0}, {"date": "2024-01-24", "close": 53.55, "volume": 719198.0}, {"date": "2024-01-25", "close": 53.81, "volume": 909260.0}, {"date": "2024-01-26", "close": 54.15, "volume": 1192671.0}, {"date": "2024-01-29", "close": 54.36, "volume": 1124425.0}, {"date": "2024-01-30", "close": 53.2, "volume": 1795684.0}, {"date": "2024-01-31", "close": 52.59, "volume": 1787010.0}, {"date": "2024-02-01", "close": 54.34, "volume": 1545318.0}, {"date": "2024-02-02", "close": 54.09, "volume": 1911098.0}, {"date": "2024-02-05", "close": 52.31, "volume": 1792304.0}, {"date": "2024-02-06", "close": 52.88, "volume": 2542834.0}, {"date": "2024-02-07", "close": 51.5, "volume": 4929365.0}, {"date": "2024-02-08", "close": 53.12, "volume": 2035082.0}, {"date": "2024-02-09", "close": 52.66, "volume": 1326045.0}, {"date": "2024-02-12", "close": 52.34, "volume": 1982788.0}, {"date": "2024-02-13", "close": 51.58, "volume": 2263078.0}, {"date": "2024-02-14", "close": 51.62, "volume": 1638118.0}, {"date": "2024-02-15", "close": 53.19, "volume": 1126550.0}, {"date": "2024-02-16", "close": 53.07, "volume": 1096881.0}, {"date": "2024-02-20", "close": 52.83, "volume": 1305693.0}, {"date": "2024-02-21", "close": 52.52, "volume": 1459900.0}, {"date": "2024-02-22", "close": 52.22, "volume": 1198148.0}, {"date": "2024-02-23", "close": 51.84, "volume": 776247.0}, {"date": "2024-02-26", "close": 51.04, "volume": 1522768.0}, {"date": "2024-02-27", "close": 51.08, "volume": 859087.0}, {"date": "2024-02-28", "close": 50.72, "volume": 1341203.0}, {"date": "2024-02-29", "close": 50.88, "volume": 2496538.0}, {"date": "2024-03-01", "close": 52.13, "volume": 1890667.0}, {"date": "2024-03-04", "close": 52.79, "volume": 1473350.0}, {"date": "2024-03-05", "close": 51.76, "volume": 935343.0}, {"date": "2024-03-06", "close": 52.2, "volume": 881143.0}, {"date": "2024-03-07", "close": 52.37, "volume": 842755.0}, {"date": "2024-03-08", "close": 53.15, "volume": 1099056.0}, {"date": "2024-03-11", "close": 52.96, "volume": 1542566.0}, {"date": "2024-03-12", "close": 53.12, "volume": 1651252.0}, {"date": "2024-03-13", "close": 53.05, "volume": 1461825.0}, {"date": "2024-03-14", "close": 51.64, "volume": 1424436.0}, {"date": "2024-03-15", "close": 51.41, "volume": 2590515.0}, {"date": "2024-03-18", "close": 51.1, "volume": 1287531.0}, {"date": "2024-03-19", "close": 51.18, "volume": 1360206.0}, {"date": "2024-03-20", "close": 50.68, "volume": 2110461.0}, {"date": "2024-03-21", "close": 51.2, "volume": 2069850.0}, {"date": "2024-03-22", "close": 50.92, "volume": 1692792.0}, {"date": "2024-03-25", "close": 50.57, "volume": 1470113.0}, {"date": "2024-03-26", "close": 48.95, "volume": 8338188.0}, {"date": "2024-03-27", "close": 49.88, "volume": 6263136.0}, {"date": "2024-03-28", "close": 50.3, "volume": 2744307.0}, {"date": "2024-04-01", "close": 48.84, "volume": 2211955.0}, {"date": "2024-04-02", "close": 48.57, "volume": 2467319.0}, {"date": "2024-04-03", "close": 48.7, "volume": 2176018.0}, {"date": "2024-04-04", "close": 48.46, "volume": 2070471.0}, {"date": "2024-04-05", "close": 48.61, "volume": 1077189.0}, {"date": "2024-04-08", "close": 48.99, "volume": 1522295.0}, {"date": "2024-04-09", "close": 49.37, "volume": 1936300.0}, {"date": "2024-04-10", "close": 47.89, "volume": 3728855.0}, {"date": "2024-04-11", "close": 47.59, "volume": 2504879.0}, {"date": "2024-04-12", "close": 46.68, "volume": 1900347.0}, {"date": "2024-04-15", "close": 45.07, "volume": 2890632.0}, {"date": "2024-04-16", "close": 44.66, "volume": 3999230.0}, {"date": "2024-04-17", "close": 42.24, "volume": 11020670.0}, {"date": "2024-04-18", "close": 43.19, "volume": 4558957.0}, {"date": "2024-04-19", "close": 42.74, "volume": 2694390.0}, {"date": "2024-04-22", "close": 43.01, "volume": 1943753.0}, {"date": "2024-04-23", "close": 43.73, "volume": 1726507.0}, {"date": "2024-04-24", "close": 42.54, "volume": 1576291.0}, {"date": "2024-04-25", "close": 43.0, "volume": 2177960.0}, {"date": "2024-04-26", "close": 43.2, "volume": 1504912.0}, {"date": "2024-04-29", "close": 43.39, "volume": 1816866.0}, {"date": "2024-04-30", "close": 42.81, "volume": 1948914.0}, {"date": "2024-05-01", "close": 42.39, "volume": 1692744.0}, {"date": "2024-05-02", "close": 43.48, "volume": 1511744.0}, {"date": "2024-05-03", "close": 44.4, "volume": 1705347.0}, {"date": "2024-05-06", "close": 44.31, "volume": 1152821.0}, {"date": "2024-05-07", "close": 45.1, "volume": 1767972.0}, {"date": "2024-05-08", "close": 44.9, "volume": 1360855.0}, {"date": "2024-05-09", "close": 45.3, "volume": 1013604.0}, {"date": "2024-05-10", "close": 45.11, "volume": 1030077.0}, {"date": "2024-05-13", "close": 44.83, "volume": 1211589.0}, {"date": "2024-05-14", "close": 45.39, "volume": 972686.0}, {"date": "2024-05-15", "close": 45.9, "volume": 1318168.0}, {"date": "2024-05-16", "close": 46.13, "volume": 1779974.0}, {"date": "2024-05-17", "close": 46.35, "volume": 1476523.0}, {"date": "2024-05-20", "close": 46.22, "volume": 800280.0}, {"date": "2024-05-21", "close": 45.8, "volume": 722650.0}, {"date": "2024-05-22", "close": 45.46, "volume": 1003210.0}, {"date": "2024-05-23", "close": 44.05, "volume": 1088898.0}, {"date": "2024-05-24", "close": 43.68, "volume": 883729.0}, {"date": "2024-05-28", "close": 43.7, "volume": 1474958.0}, {"date": "2024-05-29", "close": 44.34, "volume": 1999905.0}, {"date": "2024-05-30", "close": 44.7, "volume": 1205778.0}, {"date": "2024-05-31", "close": 45.36, "volume": 1920054.0}, {"date": "2024-06-03", "close": 44.7, "volume": 1236077.0}, {"date": "2024-06-04", "close": 44.87, "volume": 1434633.0}, {"date": "2024-06-05", "close": 44.24, "volume": 1131640.0}, {"date": "2024-06-06", "close": 44.66, "volume": 765093.0}, {"date": "2024-06-07", "close": 44.12, "volume": 818437.0}, {"date": "2024-06-10", "close": 44.08, "volume": 998345.0}, {"date": "2024-06-11", "close": 44.68, "volume": 1419904.0}, {"date": "2024-06-12", "close": 45.06, "volume": 1177918.0}, {"date": "2024-06-13", "close": 45.09, "volume": 941292.0}, {"date": "2024-06-14", "close": 44.83, "volume": 727026.0}, {"date": "2024-06-17", "close": 45.08, "volume": 719572.0}, {"date": "2024-06-18", "close": 44.02, "volume": 1526971.0}, {"date": "2024-06-20", "close": 44.3, "volume": 1414198.0}, {"date": "2024-06-21", "close": 44.52, "volume": 3169973.0}, {"date": "2024-06-24", "close": 44.93, "volume": 1487573.0}, {"date": "2024-06-25", "close": 44.41, "volume": 1491171.0}, {"date": "2024-06-26", "close": 43.88, "volume": 2254430.0}, {"date": "2024-06-27", "close": 44.46, "volume": 874911.0}, {"date": "2024-06-28", "close": 44.59, "volume": 1988684.0}, {"date": "2024-07-01", "close": 44.45, "volume": 1185937.0}, {"date": "2024-07-02", "close": 44.88, "volume": 1269558.0}, {"date": "2024-07-03", "close": 45.21, "volume": 917982.0}, {"date": "2024-07-05", "close": 45.52, "volume": 1004576.0}, {"date": "2024-07-08", "close": 45.67, "volume": 1612326.0}, {"date": "2024-07-09", "close": 45.31, "volume": 977643.0}, {"date": "2024-07-10", "close": 46.8, "volume": 1589824.0}, {"date": "2024-07-11", "close": 49.13, "volume": 2610578.0}, {"date": "2024-07-12", "close": 49.24, "volume": 2124628.0}, {"date": "2024-07-15", "close": 49.98, "volume": 1847286.0}, {"date": "2024-07-16", "close": 49.69, "volume": 2885618.0}, {"date": "2024-07-17", "close": 49.69, "volume": 5587932.0}, {"date": "2024-07-18", "close": 48.84, "volume": 2459290.0}, {"date": "2024-07-19", "close": 49.11, "volume": 1434429.0}, {"date": "2024-07-22", "close": 49.68, "volume": 1379476.0}, {"date": "2024-07-23", "close": 49.41, "volume": 1649069.0}, {"date": "2024-07-24", "close": 48.54, "volume": 1420988.0}, {"date": "2024-07-25", "close": 48.17, "volume": 2185762.0}, {"date": "2024-07-26", "close": 49.05, "volume": 1097416.0}, {"date": "2024-07-29", "close": 49.31, "volume": 947743.0}, {"date": "2024-07-30", "close": 49.51, "volume": 1436513.0}, {"date": "2024-07-31", "close": 50.11, "volume": 2219727.0}, {"date": "2024-08-01", "close": 50.47, "volume": 1449944.0}, {"date": "2024-08-02", "close": 49.17, "volume": 1496567.0}, {"date": "2024-08-05", "close": 47.44, "volume": 1388937.0}, {"date": "2024-08-06", "close": 48.79, "volume": 1256686.0}, {"date": "2024-08-07", "close": 48.83, "volume": 1486692.0}, {"date": "2024-08-08", "close": 49.92, "volume": 1441920.0}, {"date": "2024-08-09", "close": 49.7, "volume": 773859.0}, {"date": "2024-08-12", "close": 49.1, "volume": 965612.0}, {"date": "2024-08-13", "close": 49.85, "volume": 1056399.0}, {"date": "2024-08-14", "close": 49.62, "volume": 870167.0}, {"date": "2024-08-15", "close": 50.31, "volume": 1244870.0}, {"date": "2024-08-16", "close": 50.3, "volume": 1494468.0}, {"date": "2024-08-19", "close": 50.99, "volume": 1018892.0}, {"date": "2024-08-20", "close": 50.97, "volume": 1140347.0}, {"date": "2024-08-21", "close": 51.26, "volume": 1108976.0}, {"date": "2024-08-22", "close": 51.21, "volume": 639905.0}, {"date": "2024-08-23", "close": 52.03, "volume": 859223.0}, {"date": "2024-08-26", "close": 52.07, "volume": 1087355.0}, {"date": "2024-08-27", "close": 52.25, "volume": 999491.0}, {"date": "2024-08-28", "close": 50.95, "volume": 1140902.0}, {"date": "2024-08-29", "close": 50.16, "volume": 1906027.0}, {"date": "2024-08-30", "close": 50.92, "volume": 1954054.0}, {"date": "2024-09-03", "close": 50.9, "volume": 1441513.0}, {"date": "2024-09-04", "close": 50.43, "volume": 1237491.0}, {"date": "2024-09-05", "close": 50.17, "volume": 1256738.0}, {"date": "2024-09-06", "close": 49.35, "volume": 2520776.0}, {"date": "2024-09-09", "close": 49.86, "volume": 3415793.0}, {"date": "2024-09-10", "close": 50.56, "volume": 893193.0}, {"date": "2024-09-11", "close": 50.19, "volume": 1522865.0}, {"date": "2024-09-12", "close": 49.58, "volume": 1728850.0}, {"date": "2024-09-13", "close": 50.59, "volume": 1702652.0}, {"date": "2024-09-16", "close": 51.23, "volume": 1813255.0}, {"date": "2024-09-17", "close": 51.26, "volume": 2163338.0}, {"date": "2024-09-18", "close": 51.02, "volume": 1339028.0}, {"date": "2024-09-19", "close": 52.18, "volume": 1800607.0}, {"date": "2024-09-20", "close": 51.13, "volume": 2602004.0}, {"date": "2024-09-23", "close": 51.81, "volume": 1252299.0}, {"date": "2024-09-24", "close": 52.02, "volume": 1654389.0}, {"date": "2024-09-25", "close": 51.65, "volume": 1289746.0}, {"date": "2024-09-26", "close": 50.58, "volume": 1701671.0}, {"date": "2024-09-27", "close": 50.51, "volume": 984356.0}, {"date": "2024-09-30", "close": 50.31, "volume": 1598053.0}, {"date": "2024-10-01", "close": 49.45, "volume": 1617625.0}, {"date": "2024-10-02", "close": 48.92, "volume": 1192959.0}, {"date": "2024-10-03", "close": 48.79, "volume": 1205150.0}, {"date": "2024-10-04", "close": 48.4, "volume": 1355723.0}, {"date": "2024-10-07", "close": 47.45, "volume": 1093079.0}, {"date": "2024-10-08", "close": 47.09, "volume": 1145624.0}, {"date": "2024-10-09", "close": 47.02, "volume": 1365005.0}, {"date": "2024-10-10", "close": 46.55, "volume": 1345891.0}, {"date": "2024-10-11", "close": 47.34, "volume": 1099627.0}, {"date": "2024-10-14", "close": 47.31, "volume": 921201.0}, {"date": "2024-10-15", "close": 47.75, "volume": 1741781.0}, {"date": "2024-10-16", "close": 49.41, "volume": 2259549.0}, {"date": "2024-10-17", "close": 44.93, "volume": 5468542.0}, {"date": "2024-10-18", "close": 46.03, "volume": 3238889.0}, {"date": "2024-10-21", "close": 44.69, "volume": 2991363.0}, {"date": "2024-10-22", "close": 44.65, "volume": 3607023.0}, {"date": "2024-10-23", "close": 45.09, "volume": 1585681.0}, {"date": "2024-10-24", "close": 44.58, "volume": 1125155.0}, {"date": "2024-10-25", "close": 43.35, "volume": 1849382.0}, {"date": "2024-10-28", "close": 44.25, "volume": 2137249.0}, {"date": "2024-10-29", "close": 44.0, "volume": 2306631.0}, {"date": "2024-10-30", "close": 44.03, "volume": 1505235.0}, {"date": "2024-10-31", "close": 42.89, "volume": 1844538.0}, {"date": "2024-11-01", "close": 42.55, "volume": 1522273.0}, {"date": "2024-11-04", "close": 43.17, "volume": 1572045.0}, {"date": "2024-11-05", "close": 43.74, "volume": 2142123.0}, {"date": "2024-11-06", "close": 42.7, "volume": 2841817.0}, {"date": "2024-11-07", "close": 42.59, "volume": 1403137.0}, {"date": "2024-11-08", "close": 43.11, "volume": 1223768.0}, {"date": "2024-11-11", "close": 42.76, "volume": 1670149.0}, {"date": "2024-11-12", "close": 41.41, "volume": 2285216.0}, {"date": "2024-11-13", "close": 41.86, "volume": 2150141.0}, {"date": "2024-11-14", "close": 41.74, "volume": 2172970.0}, {"date": "2024-11-15", "close": 42.01, "volume": 1590969.0}, {"date": "2024-11-18", "close": 42.7, "volume": 1756587.0}, {"date": "2024-11-19", "close": 42.95, "volume": 1721254.0}, {"date": "2024-11-20", "close": 42.68, "volume": 966692.0}, {"date": "2024-11-21", "close": 41.97, "volume": 1610825.0}, {"date": "2024-11-22", "close": 42.08, "volume": 2239493.0}, {"date": "2024-11-25", "close": 42.88, "volume": 2797419.0}, {"date": "2024-11-26", "close": 42.35, "volume": 2370966.0}, {"date": "2024-11-27", "close": 42.55, "volume": 1110020.0}, {"date": "2024-11-29", "close": 42.08, "volume": 1430076.0}, {"date": "2024-12-02", "close": 42.13, "volume": 1723041.0}, {"date": "2024-12-03", "close": 42.1, "volume": 1458795.0}, {"date": "2024-12-04", "close": 41.37, "volume": 1620503.0}, {"date": "2024-12-05", "close": 40.81, "volume": 1766629.0}, {"date": "2024-12-06", "close": 40.03, "volume": 2601502.0}, {"date": "2024-12-09", "close": 41.72, "volume": 4115224.0}, {"date": "2024-12-10", "close": 41.2, "volume": 2153903.0}, {"date": "2024-12-11", "close": 40.68, "volume": 1735926.0}, {"date": "2024-12-12", "close": 40.31, "volume": 1250444.0}, {"date": "2024-12-13", "close": 40.87, "volume": 1981609.0}, {"date": "2024-12-16", "close": 40.05, "volume": 2466046.0}, {"date": "2024-12-17", "close": 39.92, "volume": 2482667.0}, {"date": "2024-12-18", "close": 38.11, "volume": 2180875.0}, {"date": "2024-12-19", "close": 37.97, "volume": 3394218.0}, {"date": "2024-12-20", "close": 38.02, "volume": 5193824.0}, {"date": "2024-12-23", "close": 38.38, "volume": 1712399.0}, {"date": "2024-12-24", "close": 38.67, "volume": 588367.0}, {"date": "2024-12-26", "close": 39.06, "volume": 1012836.0}, {"date": "2024-12-27", "close": 38.71, "volume": 896472.0}, {"date": "2024-12-30", "close": 38.71, "volume": 1303758.0}, {"date": "2024-12-31", "close": 38.66, "volume": 1440711.0}, {"date": "2025-01-02", "close": 38.42, "volume": 1422433.0}, {"date": "2025-01-03", "close": 39.02, "volume": 1031548.0}, {"date": "2025-01-06", "close": 38.75, "volume": 2343188.0}, {"date": "2025-01-07", "close": 38.48, "volume": 1523906.0}, {"date": "2025-01-08", "close": 38.25, "volume": 1463769.0}, {"date": "2025-01-10", "close": 37.17, "volume": 2342079.0}, {"date": "2025-01-13", "close": 38.27, "volume": 2409965.0}, {"date": "2025-01-14", "close": 38.76, "volume": 2025209.0}, {"date": "2025-01-15", "close": 38.77, "volume": 3063524.0}, {"date": "2025-01-16", "close": 39.74, "volume": 2076115.0}, {"date": "2025-01-17", "close": 39.0, "volume": 2221099.0}, {"date": "2025-01-21", "close": 40.59, "volume": 2491863.0}, {"date": "2025-01-22", "close": 39.67, "volume": 2110816.0}, {"date": "2025-01-23", "close": 40.16, "volume": 1667221.0}, {"date": "2025-01-24", "close": 40.88, "volume": 1654539.0}, {"date": "2025-01-27", "close": 41.44, "volume": 1564116.0}, {"date": "2025-01-28", "close": 41.2, "volume": 1336451.0}, {"date": "2025-01-29", "close": 40.42, "volume": 1284922.0}, {"date": "2025-01-30", "close": 40.75, "volume": 1241651.0}, {"date": "2025-01-31", "close": 40.66, "volume": 1574208.0}, {"date": "2025-02-03", "close": 40.08, "volume": 2355912.0}, {"date": "2025-02-04", "close": 40.78, "volume": 1863834.0}, {"date": "2025-02-05", "close": 40.77, "volume": 2055103.0}, {"date": "2025-02-06", "close": 40.56, "volume": 4416421.0}, {"date": "2025-02-07", "close": 39.54, "volume": 4857374.0}, {"date": "2025-02-10", "close": 40.34, "volume": 2871359.0}, {"date": "2025-02-11", "close": 41.22, "volume": 2751047.0}, {"date": "2025-02-12", "close": 40.0, "volume": 3374333.0}, {"date": "2025-02-13", "close": 40.57, "volume": 1640101.0}, {"date": "2025-02-14", "close": 40.34, "volume": 1570426.0}, {"date": "2025-02-18", "close": 40.99, "volume": 1416177.0}, {"date": "2025-02-19", "close": 40.89, "volume": 1802376.0}, {"date": "2025-02-20", "close": 40.78, "volume": 1048674.0}, {"date": "2025-02-21", "close": 40.45, "volume": 1133636.0}, {"date": "2025-02-24", "close": 40.25, "volume": 1681741.0}, {"date": "2025-02-25", "close": 40.67, "volume": 1690866.0}, {"date": "2025-02-26", "close": 40.45, "volume": 1223446.0}, {"date": "2025-02-27", "close": 40.79, "volume": 960634.0}, {"date": "2025-02-28", "close": 41.32, "volume": 2845734.0}, {"date": "2025-03-03", "close": 41.09, "volume": 1560981.0}, {"date": "2025-03-04", "close": 40.4, "volume": 2748169.0}, {"date": "2025-03-05", "close": 41.4, "volume": 1562927.0}, {"date": "2025-03-06", "close": 40.74, "volume": 1723097.0}, {"date": "2025-03-07", "close": 40.45, "volume": 2364485.0}, {"date": "2025-03-10", "close": 39.69, "volume": 3072240.0}, {"date": "2025-03-11", "close": 39.57, "volume": 2585338.0}, {"date": "2025-03-12", "close": 39.15, "volume": 2646809.0}, {"date": "2025-03-13", "close": 38.79, "volume": 4544937.0}, {"date": "2025-03-14", "close": 39.99, "volume": 2470577.0}, {"date": "2025-03-17", "close": 40.38, "volume": 2000760.0}, {"date": "2025-03-18", "close": 40.71, "volume": 1644670.0}, {"date": "2025-03-19", "close": 40.97, "volume": 2161027.0}, {"date": "2025-03-20", "close": 40.36, "volume": 2058582.0}, {"date": "2025-03-21", "close": 39.04, "volume": 7366499.0}, {"date": "2025-03-24", "close": 40.17, "volume": 2336793.0}, {"date": "2025-03-25", "close": 39.61, "volume": 3449792.0}, {"date": "2025-03-26", "close": 39.9, "volume": 1531683.0}, {"date": "2025-03-27", "close": 39.92, "volume": 1584165.0}, {"date": "2025-03-28", "close": 39.42, "volume": 2040146.0}, {"date": "2025-03-31", "close": 39.15, "volume": 2258389.0}, {"date": "2025-04-01", "close": 39.14, "volume": 1417756.0}, {"date": "2025-04-02", "close": 39.41, "volume": 1179846.0}, {"date": "2025-04-03", "close": 35.87, "volume": 3820128.0}, {"date": "2025-04-04", "close": 34.68, "volume": 4601801.0}, {"date": "2025-04-07", "close": 33.43, "volume": 4189117.0}, {"date": "2025-04-08", "close": 31.57, "volume": 4184579.0}, {"date": "2025-04-09", "close": 33.96, "volume": 4515614.0}, {"date": "2025-04-10", "close": 31.94, "volume": 3739902.0}, {"date": "2025-04-11", "close": 32.5, "volume": 3730570.0}, {"date": "2025-04-14", "close": 32.82, "volume": 2436226.0}, {"date": "2025-04-15", "close": 32.56, "volume": 2875106.0}, {"date": "2025-04-16", "close": 32.7, "volume": 3269883.0}, {"date": "2025-04-17", "close": 32.57, "volume": 4910066.0}, {"date": "2025-04-21", "close": 31.7, "volume": 2728863.0}, {"date": "2025-04-22", "close": 32.21, "volume": 3080653.0}, {"date": "2025-04-23", "close": 33.07, "volume": 4421586.0}, {"date": "2025-04-24", "close": 33.76, "volume": 2619791.0}, {"date": "2025-04-25", "close": 33.08, "volume": 2253513.0}, {"date": "2025-04-28", "close": 33.38, "volume": 2210688.0}, {"date": "2025-04-29", "close": 33.38, "volume": 1916317.0}, {"date": "2025-04-30", "close": 33.1, "volume": 2123883.0}, {"date": "2025-05-01", "close": 33.17, "volume": 1743092.0}, {"date": "2025-05-02", "close": 34.3, "volume": 1842467.0}, {"date": "2025-05-05", "close": 34.21, "volume": 1598503.0}, {"date": "2025-05-06", "close": 33.68, "volume": 2382372.0}, {"date": "2025-05-07", "close": 33.72, "volume": 2232075.0}, {"date": "2025-05-08", "close": 33.85, "volume": 1854319.0}, {"date": "2025-05-09", "close": 34.18, "volume": 1767210.0}, {"date": "2025-05-12", "close": 35.89, "volume": 3448422.0}, {"date": "2025-05-13", "close": 35.5, "volume": 1792183.0}, {"date": "2025-05-14", "close": 35.12, "volume": 2273353.0}, {"date": "2025-05-15", "close": 35.4, "volume": 2535344.0}, {"date": "2025-05-16", "close": 35.72, "volume": 2027246.0}, {"date": "2025-05-19", "close": 35.59, "volume": 1609523.0}, {"date": "2025-05-20", "close": 35.12, "volume": 1477880.0}, {"date": "2025-05-21", "close": 34.02, "volume": 3108361.0}, {"date": "2025-05-22", "close": 34.54, "volume": 2976779.0}, {"date": "2025-05-23", "close": 34.67, "volume": 3734459.0}, {"date": "2025-05-27", "close": 35.41, "volume": 2720014.0}, {"date": "2025-05-28", "close": 35.9, "volume": 2509715.0}, {"date": "2025-05-29", "close": 35.32, "volume": 6181449.0}, {"date": "2025-05-30", "close": 35.24, "volume": 5299526.0}, {"date": "2025-06-02", "close": 35.32, "volume": 2355284.0}, {"date": "2025-06-03", "close": 35.61, "volume": 1773194.0}, {"date": "2025-06-04", "close": 35.7, "volume": 2182701.0}, {"date": "2025-06-05", "close": 35.55, "volume": 2335996.0}, {"date": "2025-06-06", "close": 36.03, "volume": 2137817.0}, {"date": "2025-06-09", "close": 36.6, "volume": 1940007.0}, {"date": "2025-06-10", "close": 37.11, "volume": 2562254.0}, {"date": "2025-06-11", "close": 36.68, "volume": 2394611.0}, {"date": "2025-06-12", "close": 36.94, "volume": 1767977.0}, {"date": "2025-06-13", "close": 36.62, "volume": 2442366.0}, {"date": "2025-06-16", "close": 36.35, "volume": 2523984.0}, {"date": "2025-06-17", "close": 36.34, "volume": 3489060.0}, {"date": "2025-06-18", "close": 36.7, "volume": 2374737.0}, {"date": "2025-06-20", "close": 36.55, "volume": 6309947.0}, {"date": "2025-06-23", "close": 36.95, "volume": 2536520.0}, {"date": "2025-06-24", "close": 37.16, "volume": 3378898.0}, {"date": "2025-06-25", "close": 35.81, "volume": 3190065.0}, {"date": "2025-06-26", "close": 36.17, "volume": 2149785.0}, {"date": "2025-06-27", "close": 36.23, "volume": 4038332.0}, {"date": "2025-06-30", "close": 35.57, "volume": 3202398.0}, {"date": "2025-07-01", "close": 36.17, "volume": 3320925.0}, {"date": "2025-07-02", "close": 37.01, "volume": 2280377.0}, {"date": "2025-07-03", "close": 37.13, "volume": 1342165.0}, {"date": "2025-07-07", "close": 36.73, "volume": 3855379.0}, {"date": "2025-07-08", "close": 36.95, "volume": 4471671.0}, {"date": "2025-07-09", "close": 36.73, "volume": 2417862.0}, {"date": "2025-07-10", "close": 36.93, "volume": 2750856.0}, {"date": "2025-07-11", "close": 37.06, "volume": 3163722.0}, {"date": "2025-07-14", "close": 37.07, "volume": 5043282.0}, {"date": "2025-07-15", "close": 36.2, "volume": 6051837.0}, {"date": "2025-07-16", "close": 36.32, "volume": 4210307.0}, {"date": "2025-07-17", "close": 35.43, "volume": 7587251.0}, {"date": "2025-07-18", "close": 36.51, "volume": 4691014.0}, {"date": "2025-07-21", "close": 36.88, "volume": 3029734.0}, {"date": "2025-07-22", "close": 37.37, "volume": 2400285.0}, {"date": "2025-07-23", "close": 38.06, "volume": 2133923.0}, {"date": "2025-07-24", "close": 37.58, "volume": 2105146.0}, {"date": "2025-07-25", "close": 37.62, "volume": 2374462.0}, {"date": "2025-07-28", "close": 36.96, "volume": 1763967.0}, {"date": "2025-07-29", "close": 37.59, "volume": 1430447.0}, {"date": "2025-07-30", "close": 37.19, "volume": 1646542.0}, {"date": "2025-07-31", "close": 36.53, "volume": 2012917.0}, {"date": "2025-08-01", "close": 35.92, "volume": 2628319.0}, {"date": "2025-08-04", "close": 36.15, "volume": 1424259.0}, {"date": "2025-08-05", "close": 36.94, "volume": 2521654.0}, {"date": "2025-08-06", "close": 36.74, "volume": 2078227.0}, {"date": "2025-08-07", "close": 36.97, "volume": 2749674.0}, {"date": "2025-08-08", "close": 36.72, "volume": 2108785.0}, {"date": "2025-08-11", "close": 36.41, "volume": 1972997.0}, {"date": "2025-08-12", "close": 37.07, "volume": 2285460.0}, {"date": "2025-08-13", "close": 38.0, "volume": 1534997.0}, {"date": "2025-08-14", "close": 37.79, "volume": 1378002.0}, {"date": "2025-08-15", "close": 38.08, "volume": 3202532.0}, {"date": "2025-08-18", "close": 37.67, "volume": 2020199.0}, {"date": "2025-08-19", "close": 39.45, "volume": 3474172.0}, {"date": "2025-08-20", "close": 39.34, "volume": 2171681.0}, {"date": "2025-08-21", "close": 39.06, "volume": 1603067.0}, {"date": "2025-08-22", "close": 40.42, "volume": 1424778.0}, {"date": "2025-08-25", "close": 40.1, "volume": 935121.0}, {"date": "2025-08-26", "close": 40.01, "volume": 2379794.0}, {"date": "2025-08-27", "close": 41.78, "volume": 7777061.0}, {"date": "2025-08-28", "close": 41.36, "volume": 2279402.0}, {"date": "2025-08-29", "close": 41.41, "volume": 1779980.0}, {"date": "2025-09-02", "close": 40.28, "volume": 2021114.0}, {"date": "2025-09-03", "close": 40.97, "volume": 3533017.0}, {"date": "2025-09-04", "close": 42.08, "volume": 3861009.0}, {"date": "2025-09-05", "close": 42.89, "volume": 4099046.0}, {"date": "2025-09-08", "close": 42.98, "volume": 4232512.0}, {"date": "2025-09-09", "close": 42.72, "volume": 3679366.0}, {"date": "2025-09-10", "close": 42.71, "volume": 3050860.0}, {"date": "2025-09-11", "close": 43.53, "volume": 2290316.0}, {"date": "2025-09-12", "close": 43.36, "volume": 2480511.0}, {"date": "2025-09-15", "close": 42.85, "volume": 2082691.0}, {"date": "2025-09-16", "close": 42.79, "volume": 1682679.0}, {"date": "2025-09-17", "close": 42.28, "volume": 3931888.0}, {"date": "2025-09-18", "close": 42.52, "volume": 1977579.0}, {"date": "2025-09-19", "close": 41.98, "volume": 3715241.0}, {"date": "2025-09-22", "close": 42.19, "volume": 3190869.0}, {"date": "2025-09-23", "close": 42.23, "volume": 2765551.0}, {"date": "2025-09-24", "close": 41.76, "volume": 2097436.0}, {"date": "2025-09-25", "close": 41.59, "volume": 2343229.0}, {"date": "2025-09-26", "close": 41.58, "volume": 1520091.0}, {"date": "2025-09-29", "close": 41.54, "volume": 2840187.0}, {"date": "2025-09-30", "close": 41.11, "volume": 1968400.0}, {"date": "2025-10-01", "close": 41.84, "volume": 2835314.0}, {"date": "2025-10-02", "close": 41.36, "volume": 2166679.0}, {"date": "2025-10-03", "close": 41.67, "volume": 1734259.0}, {"date": "2025-10-06", "close": 41.66, "volume": 2680502.0}, {"date": "2025-10-07", "close": 41.59, "volume": 1805898.0}, {"date": "2025-10-08", "close": 41.49, "volume": 1581669.0}, {"date": "2025-10-09", "close": 41.25, "volume": 1315583.0}, {"date": "2025-10-10", "close": 39.36, "volume": 2140180.0}, {"date": "2025-10-13", "close": 40.54, "volume": 1806683.0}, {"date": "2025-10-14", "close": 40.94, "volume": 1584102.0}, {"date": "2025-10-15", "close": 42.17, "volume": 4588484.0}, {"date": "2025-10-16", "close": 43.12, "volume": 4731464.0}, {"date": "2025-10-17", "close": 43.76, "volume": 3015571.0}, {"date": "2025-10-20", "close": 44.26, "volume": 2708141.0}, {"date": "2025-10-21", "close": 43.41, "volume": 1804299.0}, {"date": "2025-10-22", "close": 42.98, "volume": 2348660.0}, {"date": "2025-10-23", "close": 42.77, "volume": 1853452.0}, {"date": "2025-10-24", "close": 42.2, "volume": 2222694.0}, {"date": "2025-10-27", "close": 42.53, "volume": 1316748.0}, {"date": "2025-10-28", "close": 42.49, "volume": 1715120.0}, {"date": "2025-10-29", "close": 41.47, "volume": 2135043.0}, {"date": "2025-10-30", "close": 41.3, "volume": 1213860.0}, {"date": "2025-10-31", "close": 41.32, "volume": 2399915.0}, {"date": "2025-11-03", "close": 41.34, "volume": 1895104.0}, {"date": "2025-11-04", "close": 41.35, "volume": 1172152.0}, {"date": "2025-11-05", "close": 41.32, "volume": 1462726.0}, {"date": "2025-11-06", "close": 40.9, "volume": 1425920.0}, {"date": "2025-11-07", "close": 41.84, "volume": 1145146.0}, {"date": "2025-11-10", "close": 41.59, "volume": 1001263.0}, {"date": "2025-11-11", "close": 42.22, "volume": 689041.0}, {"date": "2025-11-12", "close": 41.72, "volume": 937579.0}, {"date": "2025-11-13", "close": 41.22, "volume": 1224489.0}, {"date": "2025-11-14", "close": 40.99, "volume": 1138324.0}, {"date": "2025-11-17", "close": 40.31, "volume": 1969848.0}, {"date": "2025-11-18", "close": 40.81, "volume": 1736364.0}, {"date": "2025-11-19", "close": 40.2, "volume": 4988769.0}, {"date": "2025-11-20", "close": 40.26, "volume": 2197187.0}, {"date": "2025-11-21", "close": 41.04, "volume": 2481651.0}, {"date": "2025-11-24", "close": 40.82, "volume": 1740479.0}, {"date": "2025-11-25", "close": 41.39, "volume": 3018574.0}, {"date": "2025-11-26", "close": 41.66, "volume": 1131223.0}, {"date": "2025-11-28", "close": 41.61, "volume": 889960.0}, {"date": "2025-12-01", "close": 41.46, "volume": 1893854.0}, {"date": "2025-12-02", "close": 41.24, "volume": 1994304.0}, {"date": "2025-12-03", "close": 41.64, "volume": 2198198.0}, {"date": "2025-12-04", "close": 41.19, "volume": 1589512.0}, {"date": "2025-12-05", "close": 40.73, "volume": 2236617.0}, {"date": "2025-12-08", "close": 39.79, "volume": 2677080.0}, {"date": "2025-12-09", "close": 39.65, "volume": 3040837.0}, {"date": "2025-12-10", "close": 40.8, "volume": 2008531.0}, {"date": "2025-12-11", "close": 41.65, "volume": 2686393.0}, {"date": "2025-12-12", "close": 41.28, "volume": 2518319.0}, {"date": "2025-12-15", "close": 41.13, "volume": 2150780.0}, {"date": "2025-12-16", "close": 40.72, "volume": 3415349.0}, {"date": "2025-12-17", "close": 41.2, "volume": 2425964.0}, {"date": "2025-12-18", "close": 40.91, "volume": 1848811.0}, {"date": "2025-12-19", "close": 41.17, "volume": 4261764.0}, {"date": "2025-12-22", "close": 40.36, "volume": 1660013.0}, {"date": "2025-12-23", "close": 39.69, "volume": 1399750.0}, {"date": "2025-12-24", "close": 39.82, "volume": 899181.0}, {"date": "2025-12-26", "close": 39.44, "volume": 1481643.0}, {"date": "2025-12-29", "close": 38.97, "volume": 3113381.0}, {"date": "2025-12-30", "close": 39.73, "volume": 2126370.0}, {"date": "2025-12-31", "close": 38.72, "volume": 1822517.0}, {"date": "2026-01-02", "close": 39.03, "volume": 1738396.0}, {"date": "2026-01-05", "close": 39.02, "volume": 1706170.0}, {"date": "2026-01-06", "close": 38.82, "volume": 3950444.0}, {"date": "2026-01-07", "close": 39.37, "volume": 3080785.0}, {"date": "2026-01-08", "close": 40.36, "volume": 2023392.0}, {"date": "2026-01-09", "close": 40.76, "volume": 1436174.0}, {"date": "2026-01-12", "close": 40.05, "volume": 2144280.0}, {"date": "2026-01-13", "close": 40.65, "volume": 1405760.0}, {"date": "2026-01-14", "close": 40.95, "volume": 1571938.0}, {"date": "2026-01-15", "close": 41.03, "volume": 1985599.0}, {"date": "2026-01-16", "close": 41.0, "volume": 2161436.0}, {"date": "2026-01-20", "close": 39.59, "volume": 2865497.0}, {"date": "2026-01-21", "close": 39.7, "volume": 4671886.0}, {"date": "2026-01-22", "close": 39.37, "volume": 2940450.0}, {"date": "2026-01-23", "close": 39.93, "volume": 2593298.0}, {"date": "2026-01-26", "close": 39.41, "volume": 1442605.0}, {"date": "2026-01-27", "close": 39.42, "volume": 1886087.0}, {"date": "2026-01-28", "close": 38.9, "volume": 1627585.0}, {"date": "2026-01-29", "close": 40.17, "volume": 1709399.0}, {"date": "2026-01-30", "close": 40.53, "volume": 1872275.0}, {"date": "2026-02-02", "close": 40.29, "volume": 1941101.0}, {"date": "2026-02-03", "close": 40.56, "volume": 1701923.0}, {"date": "2026-02-04", "close": 41.39, "volume": 2415206.0}, {"date": "2026-02-05", "close": 38.72, "volume": 4785401.0}, {"date": "2026-02-06", "close": 38.97, "volume": 3290136.0}, {"date": "2026-02-09", "close": 38.48, "volume": 3581543.0}, {"date": "2026-02-10", "close": 38.23, "volume": 4172071.0}, {"date": "2026-02-11", "close": 37.5, "volume": 3148477.0}, {"date": "2026-02-12", "close": 36.89, "volume": 4836916.0}, {"date": "2026-02-13", "close": 37.2, "volume": 3150979.0}, {"date": "2026-02-17", "close": 37.57, "volume": 3414909.0}, {"date": "2026-02-18", "close": 37.22, "volume": 2215967.0}, {"date": "2026-02-19", "close": 37.12, "volume": 3072800.0}, {"date": "2026-02-20", "close": 37.66, "volume": 3474032.0}, {"date": "2026-02-23", "close": 37.27, "volume": 1600452.0}, {"date": "2026-02-24", "close": 37.14, "volume": 3279077.0}, {"date": "2026-02-25", "close": 37.35, "volume": 2035901.0}, {"date": "2026-02-26", "close": 37.88, "volume": 1894342.0}, {"date": "2026-02-27", "close": 37.47, "volume": 4677121.0}, {"date": "2026-03-02", "close": 37.65, "volume": 2128400.0}, {"date": "2026-03-03", "close": 37.15, "volume": 2922144.0}, {"date": "2026-03-04", "close": 37.31, "volume": 2605780.0}, {"date": "2026-03-05", "close": 36.91, "volume": 2608048.0}, {"date": "2026-03-06", "close": 36.03, "volume": 1787899.0}, {"date": "2026-03-09", "close": 35.66, "volume": 2875304.0}, {"date": "2026-03-10", "close": 35.72, "volume": 3049494.0}, {"date": "2026-03-11", "close": 35.28, "volume": 2190493.0}, {"date": "2026-03-12", "close": 34.86, "volume": 2891571.0}, {"date": "2026-03-13", "close": 34.47, "volume": 3787500.0}, {"date": "2026-03-16", "close": 34.82, "volume": 3014434.0}, {"date": "2026-03-17", "close": 34.88, "volume": 1986963.0}, {"date": "2026-03-18", "close": 34.29, "volume": 3160648.0}, {"date": "2026-03-19", "close": 34.53, "volume": 3073287.0}, {"date": "2026-03-20", "close": 33.97, "volume": 4682526.0}, {"date": "2026-03-23", "close": 34.6, "volume": 3030432.0}, {"date": "2026-03-24", "close": 34.0, "volume": 2292129.0}, {"date": "2026-03-25", "close": 33.45, "volume": 2259810.0}, {"date": "2026-03-26", "close": 33.25, "volume": 2154993.0}, {"date": "2026-03-27", "close": 32.49, "volume": 2909075.0}, {"date": "2026-03-30", "close": 32.62, "volume": 3154426.0}, {"date": "2026-03-31", "close": 32.73, "volume": 2833593.0}, {"date": "2026-04-01", "close": 32.85, "volume": 1896734.0}, {"date": "2026-04-02", "close": 33.12, "volume": 1443247.0}, {"date": "2026-04-06", "close": 32.53, "volume": 1913765.0}, {"date": "2026-04-07", "close": 33.11, "volume": 1752844.0}, {"date": "2026-04-08", "close": 34.23, "volume": 3445725.0}, {"date": "2026-04-09", "close": 34.28, "volume": 1248812.0}, {"date": "2026-04-10", "close": 33.96, "volume": 1317009.0}, {"date": "2026-04-13", "close": 34.66, "volume": 4494673.0}, {"date": "2026-04-14", "close": 35.29, "volume": 2241562.0}, {"date": "2026-04-15", "close": 35.69, "volume": 2667197.0}, {"date": "2026-04-16", "close": 35.93, "volume": 3351996.0}, {"date": "2026-04-17", "close": 37.01, "volume": 2539587.0}, {"date": "2026-04-20", "close": 37.44, "volume": 2016113.0}, {"date": "2026-04-21", "close": 36.68, "volume": 1602710.0}, {"date": "2026-04-22", "close": 36.26, "volume": 3404357.0}, {"date": "2026-04-23", "close": 36.33, "volume": 2848985.0}, {"date": "2026-04-24", "close": 35.47, "volume": 5832445.0}, {"date": "2026-04-27", "close": 35.99, "volume": 2851757.0}, {"date": "2026-04-28", "close": 35.84, "volume": 2280636.0}, {"date": "2026-04-29", "close": 35.51, "volume": 1661891.0}, {"date": "2026-04-30", "close": 35.89, "volume": 2622561.0}, {"date": "2026-05-01", "close": 35.51, "volume": 1141117.0}, {"date": "2026-05-04", "close": 35.14, "volume": 1838453.0}, {"date": "2026-05-05", "close": 35.55, "volume": 1156309.0}, {"date": "2026-05-06", "close": 36.23, "volume": 1639426.0}, {"date": "2026-05-07", "close": 36.09, "volume": 1885280.0}, {"date": "2026-05-08", "close": 36.27, "volume": 999498.0}, {"date": "2026-05-11", "close": 35.89, "volume": 1670320.0}, {"date": "2026-05-12", "close": 35.45, "volume": 2296026.0}, {"date": "2026-05-13", "close": 35.6, "volume": 2394915.0}, {"date": "2026-05-14", "close": 35.26, "volume": 1998749.0}, {"date": "2026-05-15", "close": 34.74, "volume": 1530772.0}, {"date": "2026-05-18", "close": 35.27, "volume": 1749387.0}, {"date": "2026-05-19", "close": 35.01, "volume": 1947580.0}, {"date": "2026-05-20", "close": 36.03, "volume": 1797737.0}, {"date": "2026-05-21", "close": 36.06, "volume": 1215997.0}, {"date": "2026-05-22", "close": 36.18, "volume": 2029963.0}, {"date": "2026-05-26", "close": 36.59, "volume": 1438861.0}, {"date": "2026-05-27", "close": 36.36, "volume": 2433473.0}, {"date": "2026-05-28", "close": 36.01, "volume": 1685937.0}, {"date": "2026-05-29", "close": 35.47, "volume": 2927377.0}, {"date": "2026-06-01", "close": 34.69, "volume": 1770810.0}, {"date": "2026-06-02", "close": 34.05, "volume": 2026277.0}, {"date": "2026-06-03", "close": 34.0, "volume": 2600739.0}, {"date": "2026-06-04", "close": 34.22, "volume": 2229248.0}, {"date": "2026-06-05", "close": 34.07, "volume": 1744949.0}, {"date": "2026-06-08", "close": 33.96, "volume": 2167454.0}, {"date": "2026-06-09", "close": 34.99, "volume": 2404215.0}, {"date": "2026-06-10", "close": 34.58, "volume": 2175604.0}, {"date": "2026-06-11", "close": 34.71, "volume": 2577081.0}, {"date": "2026-06-12", "close": 35.09, "volume": 3785710.0}, {"date": "2026-06-15", "close": 34.8, "volume": 2354451.0}, {"date": "2026-06-16", "close": 34.45, "volume": 2495887.0}, {"date": "2026-06-17", "close": 32.47, "volume": 4179535.0}, {"date": "2026-06-18", "close": 33.12, "volume": 5435433.0}, {"date": "2026-06-22", "close": 33.37, "volume": 3031914.0}, {"date": "2026-06-23", "close": 33.68, "volume": 2467748.0}, {"date": "2026-06-24", "close": 33.66, "volume": 2300163.0}, {"date": "2026-06-25", "close": 33.5, "volume": 2033322.0}, {"date": "2026-06-26", "close": 34.35, "volume": 5376635.0}, {"date": "2026-06-29", "close": 34.2, "volume": 2418454.0}, {"date": "2026-06-30", "close": 33.5, "volume": 3222480.0}, {"date": "2026-07-01", "close": 33.72, "volume": 2215794.0}, {"date": "2026-07-02", "close": 34.21, "volume": 2166280.0}, {"date": "2026-07-06", "close": 34.26, "volume": 2206355.0}, {"date": "2026-07-07", "close": 34.34, "volume": 1769393.0}, {"date": "2026-07-08", "close": 33.92, "volume": 2233568.0}, {"date": "2026-07-09", "close": 34.03, "volume": 2287394.0}, {"date": "2026-07-10", "close": 34.12, "volume": 1819172.0}, {"date": "2026-07-13", "close": 34.75, "volume": 2100878.0}, {"date": "2026-07-14", "close": 35.51, "volume": 3347750.0}, {"date": "2026-07-15", "close": 35.09, "volume": 2422108.0}, {"date": "2026-07-16", "close": 37.58, "volume": 4985903.0}, {"date": "2026-07-17", "close": 37.46, "volume": 3628791.0}, {"date": "2026-07-20", "close": 36.91, "volume": 2065776.0}, {"date": "2026-07-21", "close": 37.14, "volume": 1942120.0}, {"date": "2026-07-22", "close": 36.77, "volume": 3775767.0}, {"date": "2026-07-23", "close": 35.98, "volume": 2613256.0}, {"date": "2026-07-24", "close": 39.0, "volume": 7680148.0}, {"date": "2026-07-27", "close": 38.71, "volume": 4294968.0}, {"date": "2026-07-28", "close": 38.73, "volume": 3896512.0}, {"date": "2026-07-29", "close": 38.69, "volume": 3136917.0}, {"date": "2026-07-30", "close": 38.38, "volume": 2023379.0}, {"date": "2026-07-31", "close": 37.77, "volume": 2787965.0}, {"date": "2026-08-03", "close": 37.69, "volume": 2377972.0}, {"date": "2026-08-04", "close": 37.0, "volume": 2398400.0}, {"date": "2026-08-05", "close": 37.04, "volume": 3008909.0}, {"date": "2026-08-06", "close": 36.5, "volume": 2728688.0}, {"date": "2026-08-07", "close": 36.74, "volume": 2037668.0}], "refreshing": true}