{"ticker": "RYAAY", "overview": {"cik": "1038683", "ticker": "RYAAY", "name": "RYANAIR HOLDINGS PLC", "industry": "Air Transportation, Scheduled", "country": "", "sic": "4512", "announcements": [{"form": "6-K", "date": "2026-08-05", "title": "RYANAIR JULY TRAFFIC GROWS 7% TO RECORD OVER 22M", "accession": "0001654954-26-007269", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-04", "title": "TOTAL VOTING RIGHTS", "accession": "0001654954-26-007245", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-03", "title": "TRANSACTION IN OWN SHARES", "accession": "0001654954-26-007133", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-28", "title": "HOLDING(S) IN COMPANY", "accession": "0001654954-26-006927", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-27", "title": "TRANSACTION IN OWN SHARES", "accession": "0001654954-26-006893", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-23", "title": "RYANAIR HOLDINGS PLC - FINAL DIVIDEND FOR FY26", "accession": "0001654954-26-006805", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-20", "title": "HOLDING(S) IN COMPANY", "accession": "0001654954-26-006737", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-20", "title": "TRANSACTION IN OWN SHARES", "accession": "0001654954-26-006733", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-20", "title": "Q1 FY27 RYANAIR HOLDINGS PLC EARNINGS", "accession": "0001654954-26-006728", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-13", "title": "TRANSACTION IN OWN SHARES", "accession": "0001654954-26-006616", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-09", "title": "HOLDING(S) IN COMPANY", "accession": "0001654954-26-006555", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-06", "title": "TRANSACTION IN OWN SHARES", "accession": "0001654954-26-006509", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-02", "title": "RYANAIR JUNE TRAFFIC GROWS 7% TO 21.2M GUESTS", "accession": "0001654954-26-006465", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-01", "title": "TOTAL VOTING RIGHTS", "accession": "0001654954-26-006387", "price_sensitive": true}, {"form": "4", "date": "2026-06-30", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-079102", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-29", "title": "TRANSACTION IN OWN SHARES", "accession": "0001654954-26-006254", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-22", "title": "Foreign material event", "accession": "0001104659-26-076243", "price_sensitive": true}, {"form": "20-F", "date": "2026-06-22", "title": "Annual report (foreign)", "accession": "0001104659-26-076131", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-22", "title": "TRANSACTION IN OWN SHARES", "accession": "0001654954-26-006091", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-22", "title": "NOTIFICATION OF TRANSACTIONS BY PDMR", "accession": "0001654954-26-006089", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-22", "title": "RYANAIR AGREES CEO CONTRACT TO APRIL 2032", "accession": "0001654954-26-006087", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-15", "title": "TRANSACTION IN OWN SHARES", "accession": "0001654954-26-005968", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-08", "title": "TRANSACTION IN OWN SHARES", "accession": "0001654954-26-005777", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-04", "title": "NOTIFICATION OF TRANSACTIONS BY PDMR", "accession": "0001654954-26-005696", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-03", "title": "RYANAIR MAY TRAFFIC GROWS 6% TO 20.7M GUESTS", "accession": "0001654954-26-005648", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "RYAAY", "has_prices": true, "as_of": "2026-08-07", "last": 60.19, "prev_close": 60.55, "change": -0.35999999999999943, "change_pct": -0.0059454995871180754, "session_volume": 484358.0, "vwap_5": 60.444573379542014, "vwap_20": 60.61864386729969, "vwap_60": 60.802353352112256, "vwap_250": 62.595908908724184, "high_52w": 73.82, "low_52w": 53.24, "avg_volume_20": 1518303.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001562230-26-000057", "src": "13DG", "ticker": "RYAAY", "cik": "1038683", "company": "RYANAIR HOLDINGS PLC", "company_raw": "RYANAIR HOLDINGS PLC", "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": "Air Transportation, Scheduled", "country": "", "headline": "Capital International Investors moves to a 6.5% passive stake in RYAAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1562230/0001562230-26-000057-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248630}, {"id": "13DG-0001422849-26-000054", "src": "13DG", "ticker": "RYAAY", "cik": "1038683", "company": "RYANAIR HOLDINGS PLC", "company_raw": "RYANAIR HOLDINGS PLC", "who": "Capital World Investors", "who_key": "Capital World 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": "Air Transportation, Scheduled", "country": "", "headline": "Capital World Investors moves to a 7.4% passive stake in RYAAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1422849/0001422849-26-000054-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248630}, {"id": "13DG-0000912938-26-000615", "src": "13DG", "ticker": "RYAAY", "cik": "1038683", "company": "RYANAIR HOLDINGS PLC", "company_raw": "RYANAIR HOLDINGS PLC", "who": "Massachusetts Financial Services Co /MA/", "who_key": "MASSACHUSETTS FINANCIAL SERVICES CO /MA/", "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": "Air Transportation, Scheduled", "country": "", "headline": "MASSACHUSETTS FINANCIAL SERVICES CO /MA/ moves to a 4.7% passive stake in RYAAY", "source_url": "https://www.sec.gov/Archives/edgar/data/912938/0000912938-26-000615-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248630}, {"id": "SENATE-fd71d29d557b4cf78080a84c9bf6bce3-15", "src": "CONGRESS", "ticker": "RYAAY", "cik": "", "company": "RYANAIR HOLDINGS PLC", "company_raw": "Ryanair Holdings plc", "who": "Sen. Shelley M Capito", "who_key": "Sen. Shelley M Capito", "role": "Capito, Shelley Moore (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Shelley M Capito adds RYAAY to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fd71d29d-557b-4cf7-8080-a84c9bf6bce3/", "trade_date": "2018-01-26", "timestamp": "2018-01-26", "mins": 4611830}, {"id": "SENATE-ef76dcbaa95a4f41abfd3b32dde7035e-15", "src": "CONGRESS", "ticker": "RYAAY", "cik": "", "company": "RYANAIR HOLDINGS PLC", "company_raw": "Ryanair Holdings plc", "who": "Sen. Shelley M Capito", "who_key": "Sen. Shelley M Capito", "role": "Capito, Shelley Moore (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Shelley M Capito adds RYAAY to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/ef76dcba-a95a-4f41-abfd-3b32dde7035e/", "trade_date": "2018-01-26", "timestamp": "2018-01-26", "mins": 4611830}, {"id": "SENATE-f89dfc3f54f946a09accd4b63323ba9e-15", "src": "CONGRESS", "ticker": "RYAAY", "cik": "", "company": "RYANAIR HOLDINGS PLC", "company_raw": "Ryanair Holdings plc", "who": "Sen. Shelley M Capito", "who_key": "Sen. Shelley M Capito", "role": "Capito, Shelley Moore (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Shelley M Capito adds RYAAY to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/f89dfc3f-54f9-46a0-9acc-d4b63323ba9e/", "trade_date": "2018-01-26", "timestamp": "2018-01-26", "mins": 4611830}, {"id": "SENATE-9ccfe7a666c2478ebe770db00e97d1ab-12", "src": "CONGRESS", "ticker": "RYAAY", "cik": "", "company": "RYANAIR HOLDINGS PLC", "company_raw": "Ryanair Holdings plc", "who": "Sen. Sheldon Whitehouse", "who_key": "Sen. Sheldon Whitehouse", "role": "Whitehouse, Sheldon (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Sheldon Whitehouse dumps RYAAY ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/9ccfe7a6-66c2-478e-be77-0db00e97d1ab/", "trade_date": "2016-08-18", "timestamp": "2016-08-18", "mins": 5369270}], "recent_buys": [], "institutional": [{"id": "13DG-0001562230-26-000057", "src": "13DG", "ticker": "RYAAY", "cik": "1038683", "company": "RYANAIR HOLDINGS PLC", "company_raw": "RYANAIR HOLDINGS PLC", "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": "Air Transportation, Scheduled", "country": "", "headline": "Capital International Investors moves to a 6.5% passive stake in RYAAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1562230/0001562230-26-000057-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248630}, {"id": "13DG-0001422849-26-000054", "src": "13DG", "ticker": "RYAAY", "cik": "1038683", "company": "RYANAIR HOLDINGS PLC", "company_raw": "RYANAIR HOLDINGS PLC", "who": "Capital World Investors", "who_key": "Capital World 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": "Air Transportation, Scheduled", "country": "", "headline": "Capital World Investors moves to a 7.4% passive stake in RYAAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1422849/0001422849-26-000054-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248630}, {"id": "13DG-0000912938-26-000615", "src": "13DG", "ticker": "RYAAY", "cik": "1038683", "company": "RYANAIR HOLDINGS PLC", "company_raw": "RYANAIR HOLDINGS PLC", "who": "Massachusetts Financial Services Co /MA/", "who_key": "MASSACHUSETTS FINANCIAL SERVICES CO /MA/", "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": "Air Transportation, Scheduled", "country": "", "headline": "MASSACHUSETTS FINANCIAL SERVICES CO /MA/ moves to a 4.7% passive stake in RYAAY", "source_url": "https://www.sec.gov/Archives/edgar/data/912938/0000912938-26-000615-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248630}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Ryanair Holdings plc - American Depositary Shares, each representing five Ordinary Shares", "new_value": "RYANAIR HOLDINGS PLC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001038683", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001038683", "applied": 1, "detected_at": "2026-10-27T10:11:21.718228"}]}, "key_people": [{"who": "Sen. Sheldon Whitehouse", "who_key": "Sen. Sheldon Whitehouse", "role": "Whitehouse, Sheldon (Senator)", "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": "2016-08-18", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/9ccfe7a6-66c2-478e-be77-0db00e97d1ab/"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2016-08-18", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/9ccfe7a6-66c2-478e-be77-0db00e97d1ab/"}}, {"who": "Sen. Shelley M Capito", "who_key": "Sen. Shelley M Capito", "role": "Capito, Shelley Moore (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 3003.0, "sold": 0, "net": 3003.0, "trades": 3, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2018-01-26", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fd71d29d-557b-4cf7-8080-a84c9bf6bce3/"}, {"action": "BUY", "amount": 1001.0, "date": "2018-01-26", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ef76dcba-a95a-4f41-abfd-3b32dde7035e/"}, {"action": "BUY", "amount": 1001.0, "date": "2018-01-26", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/f89dfc3f-54f9-46a0-9acc-d4b63323ba9e/"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2018-01-26", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fd71d29d-557b-4cf7-8080-a84c9bf6bce3/"}}], "activity": [], "announcements": [{"form": "6-K", "date": "2026-08-05", "title": "RYANAIR JULY TRAFFIC GROWS 7% TO RECORD OVER 22M", "accession": "0001654954-26-007269", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-04", "title": "TOTAL VOTING RIGHTS", "accession": "0001654954-26-007245", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-03", "title": "TRANSACTION IN OWN SHARES", "accession": "0001654954-26-007133", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-28", "title": "HOLDING(S) IN COMPANY", "accession": "0001654954-26-006927", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-27", "title": "TRANSACTION IN OWN SHARES", "accession": "0001654954-26-006893", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-23", "title": "RYANAIR HOLDINGS PLC - FINAL DIVIDEND FOR FY26", "accession": "0001654954-26-006805", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-20", "title": "HOLDING(S) IN COMPANY", "accession": "0001654954-26-006737", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-20", "title": "TRANSACTION IN OWN SHARES", "accession": "0001654954-26-006733", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-20", "title": "Q1 FY27 RYANAIR HOLDINGS PLC EARNINGS", "accession": "0001654954-26-006728", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-13", "title": "TRANSACTION IN OWN SHARES", "accession": "0001654954-26-006616", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-09", "title": "HOLDING(S) IN COMPANY", "accession": "0001654954-26-006555", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-06", "title": "TRANSACTION IN OWN SHARES", "accession": "0001654954-26-006509", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-02", "title": "RYANAIR JUNE TRAFFIC GROWS 7% TO 21.2M GUESTS", "accession": "0001654954-26-006465", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-01", "title": "TOTAL VOTING RIGHTS", "accession": "0001654954-26-006387", "price_sensitive": true}, {"form": "4", "date": "2026-06-30", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-079102", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-29", "title": "TRANSACTION IN OWN SHARES", "accession": "0001654954-26-006254", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-22", "title": "Foreign material event", "accession": "0001104659-26-076243", "price_sensitive": true}, {"form": "20-F", "date": "2026-06-22", "title": "Annual report (foreign)", "accession": "0001104659-26-076131", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-22", "title": "TRANSACTION IN OWN SHARES", "accession": "0001654954-26-006091", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-22", "title": "NOTIFICATION OF TRANSACTIONS BY PDMR", "accession": "0001654954-26-006089", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-22", "title": "RYANAIR AGREES CEO CONTRACT TO APRIL 2032", "accession": "0001654954-26-006087", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-15", "title": "TRANSACTION IN OWN SHARES", "accession": "0001654954-26-005968", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-08", "title": "TRANSACTION IN OWN SHARES", "accession": "0001654954-26-005777", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-04", "title": "NOTIFICATION OF TRANSACTIONS BY PDMR", "accession": "0001654954-26-005696", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-03", "title": "RYANAIR MAY TRAFFIC GROWS 6% TO 20.7M GUESTS", "accession": "0001654954-26-005648", "price_sensitive": true}], "performance": {"ticker": "RYAAY", "has_prices": true, "summary": {"n": 3, "avg": 0.23138297872340416, "win_rate": 1.0, "best": 0.23138297872340413, "worst": 0.23138297872340413, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2018-01-26", "score": 0.0, "ref_price": 48.88, "return": 0.23138297872340413}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2018-01-26", "score": 0.0, "ref_price": 48.88, "return": 0.23138297872340413}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2018-01-26", "score": 0.0, "ref_price": 48.88, "return": 0.23138297872340413}]}, "price_series": [{"date": "2016-08-08", "close": 28.04, "volume": 1060978.0}, {"date": "2016-08-09", "close": 28.456, "volume": 1827825.0}, {"date": "2016-08-10", "close": 28.236, "volume": 979153.0}, {"date": "2016-08-11", "close": 28.4, "volume": 1499515.0}, {"date": "2016-08-12", "close": 29.02, "volume": 845548.0}, {"date": "2016-08-15", "close": 28.876, "volume": 1294370.0}, {"date": "2016-08-16", "close": 28.38, "volume": 1157515.0}, {"date": "2016-08-17", "close": 28.756, "volume": 821078.0}, {"date": "2016-08-18", "close": 28.824, "volume": 663255.0}, {"date": "2016-08-19", "close": 28.832, "volume": 755253.0}, {"date": "2016-08-22", "close": 29.072, "volume": 1108903.0}, {"date": "2016-08-23", "close": 28.96, "volume": 541310.0}, {"date": "2016-08-24", "close": 28.964, "volume": 514543.0}, {"date": "2016-08-25", "close": 29.204, "volume": 868208.0}, {"date": "2016-08-26", "close": 29.088, "volume": 924468.0}, {"date": "2016-08-29", "close": 28.94, "volume": 364210.0}, {"date": "2016-08-30", "close": 29.428, "volume": 904758.0}, {"date": "2016-08-31", "close": 29.044, "volume": 802233.0}, {"date": "2016-09-01", "close": 29.7, "volume": 871085.0}, {"date": "2016-09-02", "close": 30.0, "volume": 886375.0}, {"date": "2016-09-06", "close": 30.48, "volume": 769715.0}, {"date": "2016-09-07", "close": 30.524, "volume": 1041270.0}, {"date": "2016-09-08", "close": 31.8, "volume": 1428768.0}, {"date": "2016-09-09", "close": 31.468, "volume": 1079730.0}, {"date": "2016-09-12", "close": 31.212, "volume": 1787345.0}, {"date": "2016-09-13", "close": 30.772, "volume": 990678.0}, {"date": "2016-09-14", "close": 30.608, "volume": 1004805.0}, {"date": "2016-09-15", "close": 31.004, "volume": 1250038.0}, {"date": "2016-09-16", "close": 30.724, "volume": 966330.0}, {"date": "2016-09-19", "close": 30.544, "volume": 814210.0}, {"date": "2016-09-20", "close": 30.0, "volume": 1545573.0}, {"date": "2016-09-21", "close": 30.224, "volume": 1535950.0}, {"date": "2016-09-22", "close": 30.116, "volume": 1809383.0}, {"date": "2016-09-23", "close": 30.024, "volume": 565940.0}, {"date": "2016-09-26", "close": 29.672, "volume": 1092505.0}, {"date": "2016-09-27", "close": 30.0, "volume": 814690.0}, {"date": "2016-09-28", "close": 30.056, "volume": 565853.0}, {"date": "2016-09-29", "close": 29.616, "volume": 809595.0}, {"date": "2016-09-30", "close": 30.012, "volume": 831608.0}, {"date": "2016-10-03", "close": 30.168, "volume": 1695525.0}, {"date": "2016-10-04", "close": 29.084, "volume": 1268425.0}, {"date": "2016-10-05", "close": 29.256, "volume": 541870.0}, {"date": "2016-10-06", "close": 29.204, "volume": 1080785.0}, {"date": "2016-10-07", "close": 27.584, "volume": 1436018.0}, {"date": "2016-10-10", "close": 27.28, "volume": 1747640.0}, {"date": "2016-10-11", "close": 27.116, "volume": 1446825.0}, {"date": "2016-10-12", "close": 27.2, "volume": 1110433.0}, {"date": "2016-10-13", "close": 27.196, "volume": 1764748.0}, {"date": "2016-10-14", "close": 27.512, "volume": 1794050.0}, {"date": "2016-10-17", "close": 27.852, "volume": 856178.0}, {"date": "2016-10-18", "close": 28.86, "volume": 1338268.0}, {"date": "2016-10-19", "close": 28.992, "volume": 713543.0}, {"date": "2016-10-20", "close": 29.72, "volume": 1149628.0}, {"date": "2016-10-21", "close": 29.348, "volume": 598770.0}, {"date": "2016-10-24", "close": 29.716, "volume": 630355.0}, {"date": "2016-10-25", "close": 29.672, "volume": 782528.0}, {"date": "2016-10-26", "close": 30.02, "volume": 1067045.0}, {"date": "2016-10-27", "close": 29.788, "volume": 695705.0}, {"date": "2016-10-28", "close": 30.068, "volume": 484555.0}, {"date": "2016-10-31", "close": 30.036, "volume": 673195.0}, {"date": "2016-11-01", "close": 29.972, "volume": 943635.0}, {"date": "2016-11-02", "close": 30.22, "volume": 770448.0}, {"date": "2016-11-03", "close": 30.444, "volume": 985095.0}, {"date": "2016-11-04", "close": 30.124, "volume": 925258.0}, {"date": "2016-11-07", "close": 31.68, "volume": 1108610.0}, {"date": "2016-11-08", "close": 32.152, "volume": 1151043.0}, {"date": "2016-11-09", "close": 32.808, "volume": 962140.0}, {"date": "2016-11-10", "close": 32.976, "volume": 1570880.0}, {"date": "2016-11-11", "close": 33.084, "volume": 755083.0}, {"date": "2016-11-14", "close": 33.012, "volume": 945118.0}, {"date": "2016-11-15", "close": 33.188, "volume": 835885.0}, {"date": "2016-11-16", "close": 32.744, "volume": 1307425.0}, {"date": "2016-11-17", "close": 33.524, "volume": 787395.0}, {"date": "2016-11-18", "close": 33.32, "volume": 695290.0}, {"date": "2016-11-21", "close": 33.0, "volume": 962348.0}, {"date": "2016-11-22", "close": 33.368, "volume": 1329808.0}, {"date": "2016-11-23", "close": 33.072, "volume": 740570.0}, {"date": "2016-11-25", "close": 32.868, "volume": 541840.0}, {"date": "2016-11-28", "close": 32.92, "volume": 1471198.0}, {"date": "2016-11-29", "close": 32.936, "volume": 744588.0}, {"date": "2016-11-30", "close": 31.936, "volume": 1046510.0}, {"date": "2016-12-01", "close": 32.104, "volume": 605448.0}, {"date": "2016-12-02", "close": 32.268, "volume": 518293.0}, {"date": "2016-12-05", "close": 32.852, "volume": 786033.0}, {"date": "2016-12-06", "close": 32.852, "volume": 541898.0}, {"date": "2016-12-07", "close": 33.204, "volume": 539533.0}, {"date": "2016-12-08", "close": 33.888, "volume": 1193708.0}, {"date": "2016-12-09", "close": 33.704, "volume": 736368.0}, {"date": "2016-12-12", "close": 33.672, "volume": 402540.0}, {"date": "2016-12-13", "close": 33.924, "volume": 1018118.0}, {"date": "2016-12-14", "close": 33.292, "volume": 625800.0}, {"date": "2016-12-15", "close": 33.392, "volume": 673855.0}, {"date": "2016-12-16", "close": 33.536, "volume": 1121358.0}, {"date": "2016-12-19", "close": 33.232, "volume": 580683.0}, {"date": "2016-12-20", "close": 33.316, "volume": 628813.0}, {"date": "2016-12-21", "close": 33.184, "volume": 527503.0}, {"date": "2016-12-22", "close": 33.252, "volume": 682688.0}, {"date": "2016-12-23", "close": 33.544, "volume": 281730.0}, {"date": "2016-12-27", "close": 33.336, "volume": 296675.0}, {"date": "2016-12-28", "close": 33.516, "volume": 678795.0}, {"date": "2016-12-29", "close": 33.304, "volume": 489363.0}, {"date": "2016-12-30", "close": 33.304, "volume": 234733.0}, {"date": "2017-01-03", "close": 31.868, "volume": 1056998.0}, {"date": "2017-01-04", "close": 33.184, "volume": 1140208.0}, {"date": "2017-01-05", "close": 33.544, "volume": 1103078.0}, {"date": "2017-01-06", "close": 33.1, "volume": 578273.0}, {"date": "2017-01-09", "close": 33.312, "volume": 642180.0}, {"date": "2017-01-10", "close": 33.58, "volume": 765355.0}, {"date": "2017-01-11", "close": 33.612, "volume": 357135.0}, {"date": "2017-01-12", "close": 33.668, "volume": 727480.0}, {"date": "2017-01-13", "close": 33.58, "volume": 651023.0}, {"date": "2017-01-17", "close": 33.816, "volume": 841610.0}, {"date": "2017-01-18", "close": 33.712, "volume": 590980.0}, {"date": "2017-01-19", "close": 33.788, "volume": 541565.0}, {"date": "2017-01-20", "close": 33.84, "volume": 462710.0}, {"date": "2017-01-23", "close": 33.836, "volume": 721180.0}, {"date": "2017-01-24", "close": 33.684, "volume": 581460.0}, {"date": "2017-01-25", "close": 33.696, "volume": 838493.0}, {"date": "2017-01-26", "close": 33.768, "volume": 721895.0}, {"date": "2017-01-27", "close": 33.792, "volume": 715550.0}, {"date": "2017-01-30", "close": 33.404, "volume": 367665.0}, {"date": "2017-01-31", "close": 33.464, "volume": 312918.0}, {"date": "2017-02-01", "close": 34.264, "volume": 734758.0}, {"date": "2017-02-02", "close": 33.98, "volume": 1301393.0}, {"date": "2017-02-03", "close": 34.26, "volume": 510143.0}, {"date": "2017-02-06", "close": 32.668, "volume": 1026958.0}, {"date": "2017-02-07", "close": 32.18, "volume": 1083265.0}, {"date": "2017-02-08", "close": 32.28, "volume": 725928.0}, {"date": "2017-02-09", "close": 32.848, "volume": 432813.0}, {"date": "2017-02-10", "close": 32.864, "volume": 521453.0}, {"date": "2017-02-13", "close": 33.288, "volume": 697203.0}, {"date": "2017-02-14", "close": 33.084, "volume": 328020.0}, {"date": "2017-02-15", "close": 33.244, "volume": 369243.0}, {"date": "2017-02-16", "close": 33.24, "volume": 351185.0}, {"date": "2017-02-17", "close": 33.188, "volume": 534963.0}, {"date": "2017-02-21", "close": 33.096, "volume": 661285.0}, {"date": "2017-02-22", "close": 32.864, "volume": 536785.0}, {"date": "2017-02-23", "close": 32.496, "volume": 459483.0}, {"date": "2017-02-24", "close": 32.48, "volume": 527243.0}, {"date": "2017-02-27", "close": 32.404, "volume": 449395.0}, {"date": "2017-02-28", "close": 32.7, "volume": 566188.0}, {"date": "2017-03-01", "close": 33.096, "volume": 826488.0}, {"date": "2017-03-02", "close": 32.112, "volume": 719005.0}, {"date": "2017-03-03", "close": 32.332, "volume": 790800.0}, {"date": "2017-03-06", "close": 32.3, "volume": 754780.0}, {"date": "2017-03-07", "close": 31.464, "volume": 1093160.0}, {"date": "2017-03-08", "close": 31.86, "volume": 672385.0}, {"date": "2017-03-09", "close": 32.76, "volume": 1011580.0}, {"date": "2017-03-10", "close": 32.96, "volume": 643925.0}, {"date": "2017-03-13", "close": 32.976, "volume": 538743.0}, {"date": "2017-03-14", "close": 32.24, "volume": 698150.0}, {"date": "2017-03-15", "close": 32.08, "volume": 1996243.0}, {"date": "2017-03-16", "close": 33.3, "volume": 2075310.0}, {"date": "2017-03-17", "close": 33.912, "volume": 1635950.0}, {"date": "2017-03-20", "close": 33.86, "volume": 1001068.0}, {"date": "2017-03-21", "close": 33.316, "volume": 716163.0}, {"date": "2017-03-22", "close": 33.34, "volume": 830310.0}, {"date": "2017-03-23", "close": 33.484, "volume": 433940.0}, {"date": "2017-03-24", "close": 33.584, "volume": 441025.0}, {"date": "2017-03-27", "close": 33.932, "volume": 461498.0}, {"date": "2017-03-28", "close": 33.432, "volume": 499610.0}, {"date": "2017-03-29", "close": 33.168, "volume": 1045560.0}, {"date": "2017-03-30", "close": 33.224, "volume": 647283.0}, {"date": "2017-03-31", "close": 33.192, "volume": 705375.0}, {"date": "2017-04-03", "close": 33.24, "volume": 391218.0}, {"date": "2017-04-04", "close": 33.036, "volume": 625028.0}, {"date": "2017-04-05", "close": 33.7, "volume": 465230.0}, {"date": "2017-04-06", "close": 34.18, "volume": 482420.0}, {"date": "2017-04-07", "close": 34.328, "volume": 362033.0}, {"date": "2017-04-10", "close": 34.264, "volume": 325455.0}, {"date": "2017-04-11", "close": 35.104, "volume": 1023208.0}, {"date": "2017-04-12", "close": 34.52, "volume": 509268.0}, {"date": "2017-04-13", "close": 34.408, "volume": 300413.0}, {"date": "2017-04-17", "close": 34.756, "volume": 246595.0}, {"date": "2017-04-18", "close": 34.792, "volume": 293590.0}, {"date": "2017-04-19", "close": 34.944, "volume": 286223.0}, {"date": "2017-04-20", "close": 35.436, "volume": 477810.0}, {"date": "2017-04-21", "close": 35.432, "volume": 580348.0}, {"date": "2017-04-24", "close": 36.624, "volume": 565875.0}, {"date": "2017-04-25", "close": 36.408, "volume": 432670.0}, {"date": "2017-04-26", "close": 36.3, "volume": 418530.0}, {"date": "2017-04-27", "close": 36.528, "volume": 324568.0}, {"date": "2017-04-28", "close": 36.772, "volume": 563283.0}, {"date": "2017-05-01", "close": 36.756, "volume": 285818.0}, {"date": "2017-05-02", "close": 37.32, "volume": 963533.0}, {"date": "2017-05-03", "close": 38.32, "volume": 745038.0}, {"date": "2017-05-04", "close": 38.928, "volume": 597648.0}, {"date": "2017-05-05", "close": 39.08, "volume": 600963.0}, {"date": "2017-05-08", "close": 39.18, "volume": 582190.0}, {"date": "2017-05-09", "close": 39.184, "volume": 467253.0}, {"date": "2017-05-10", "close": 39.224, "volume": 456035.0}, {"date": "2017-05-11", "close": 39.28, "volume": 230458.0}, {"date": "2017-05-12", "close": 39.276, "volume": 327283.0}, {"date": "2017-05-15", "close": 40.368, "volume": 570320.0}, {"date": "2017-05-16", "close": 40.344, "volume": 518733.0}, {"date": "2017-05-17", "close": 39.972, "volume": 456228.0}, {"date": "2017-05-18", "close": 39.848, "volume": 500990.0}, {"date": "2017-05-19", "close": 40.248, "volume": 496660.0}, {"date": "2017-05-22", "close": 40.308, "volume": 440748.0}, {"date": "2017-05-23", "close": 40.564, "volume": 391950.0}, {"date": "2017-05-24", "close": 41.36, "volume": 884110.0}, {"date": "2017-05-25", "close": 42.1, "volume": 1002365.0}, {"date": "2017-05-26", "close": 42.488, "volume": 408793.0}, {"date": "2017-05-30", "close": 43.104, "volume": 873488.0}, {"date": "2017-05-31", "close": 42.696, "volume": 1005008.0}, {"date": "2017-06-01", "close": 43.356, "volume": 679495.0}, {"date": "2017-06-02", "close": 43.56, "volume": 529063.0}, {"date": "2017-06-05", "close": 43.52, "volume": 446955.0}, {"date": "2017-06-06", "close": 43.516, "volume": 348390.0}, {"date": "2017-06-07", "close": 43.66, "volume": 769783.0}, {"date": "2017-06-08", "close": 43.688, "volume": 351910.0}, {"date": "2017-06-09", "close": 42.628, "volume": 481538.0}, {"date": "2017-06-12", "close": 42.94, "volume": 614068.0}, {"date": "2017-06-13", "close": 43.18, "volume": 422685.0}, {"date": "2017-06-14", "close": 43.6, "volume": 361988.0}, {"date": "2017-06-15", "close": 43.476, "volume": 442615.0}, {"date": "2017-06-16", "close": 43.384, "volume": 498748.0}, {"date": "2017-06-19", "close": 44.232, "volume": 1299603.0}, {"date": "2017-06-20", "close": 43.38, "volume": 555330.0}, {"date": "2017-06-21", "close": 43.596, "volume": 530218.0}, {"date": "2017-06-22", "close": 43.712, "volume": 742410.0}, {"date": "2017-06-23", "close": 43.624, "volume": 327133.0}, {"date": "2017-06-26", "close": 43.464, "volume": 744625.0}, {"date": "2017-06-27", "close": 43.132, "volume": 597833.0}, {"date": "2017-06-28", "close": 42.868, "volume": 462060.0}, {"date": "2017-06-29", "close": 42.7, "volume": 386340.0}, {"date": "2017-06-30", "close": 43.044, "volume": 499450.0}, {"date": "2017-07-03", "close": 43.724, "volume": 661550.0}, {"date": "2017-07-05", "close": 43.428, "volume": 610248.0}, {"date": "2017-07-06", "close": 43.06, "volume": 502295.0}, {"date": "2017-07-07", "close": 44.348, "volume": 455443.0}, {"date": "2017-07-10", "close": 44.7, "volume": 898993.0}, {"date": "2017-07-11", "close": 44.672, "volume": 761665.0}, {"date": "2017-07-12", "close": 44.84, "volume": 591380.0}, {"date": "2017-07-13", "close": 44.92, "volume": 1269578.0}, {"date": "2017-07-14", "close": 45.232, "volume": 491285.0}, {"date": "2017-07-17", "close": 46.016, "volume": 526843.0}, {"date": "2017-07-18", "close": 46.228, "volume": 1038743.0}, {"date": "2017-07-19", "close": 46.08, "volume": 567853.0}, {"date": "2017-07-20", "close": 45.168, "volume": 1099193.0}, {"date": "2017-07-21", "close": 44.988, "volume": 931410.0}, {"date": "2017-07-24", "close": 44.6, "volume": 2570940.0}, {"date": "2017-07-25", "close": 46.032, "volume": 1529985.0}, {"date": "2017-07-26", "close": 46.38, "volume": 824300.0}, {"date": "2017-07-27", "close": 46.3, "volume": 1125403.0}, {"date": "2017-07-28", "close": 46.14, "volume": 635293.0}, {"date": "2017-07-31", "close": 45.332, "volume": 770878.0}, {"date": "2017-08-01", "close": 45.896, "volume": 473470.0}, {"date": "2017-08-02", "close": 46.3, "volume": 412923.0}, {"date": "2017-08-03", "close": 46.852, "volume": 368968.0}, {"date": "2017-08-04", "close": 46.696, "volume": 627810.0}, {"date": "2017-08-07", "close": 46.652, "volume": 214603.0}, {"date": "2017-08-08", "close": 46.424, "volume": 259010.0}, {"date": "2017-08-09", "close": 46.336, "volume": 762168.0}, {"date": "2017-08-10", "close": 46.068, "volume": 304898.0}, {"date": "2017-08-11", "close": 45.868, "volume": 458723.0}, {"date": "2017-08-14", "close": 46.872, "volume": 197568.0}, {"date": "2017-08-15", "close": 47.876, "volume": 466685.0}, {"date": "2017-08-16", "close": 48.064, "volume": 375205.0}, {"date": "2017-08-17", "close": 46.624, "volume": 290593.0}, {"date": "2017-08-18", "close": 46.04, "volume": 509315.0}, {"date": "2017-08-21", "close": 46.224, "volume": 624568.0}, {"date": "2017-08-22", "close": 46.236, "volume": 345495.0}, {"date": "2017-08-23", "close": 45.504, "volume": 331383.0}, {"date": "2017-08-24", "close": 45.072, "volume": 550818.0}, {"date": "2017-08-25", "close": 45.328, "volume": 491088.0}, {"date": "2017-08-28", "close": 45.396, "volume": 256448.0}, {"date": "2017-08-29", "close": 45.66, "volume": 296150.0}, {"date": "2017-08-30", "close": 44.852, "volume": 483558.0}, {"date": "2017-08-31", "close": 45.48, "volume": 479753.0}, {"date": "2017-09-01", "close": 45.952, "volume": 253743.0}, {"date": "2017-09-05", "close": 45.772, "volume": 328980.0}, {"date": "2017-09-06", "close": 46.232, "volume": 542100.0}, {"date": "2017-09-07", "close": 46.528, "volume": 437368.0}, {"date": "2017-09-08", "close": 46.412, "volume": 322535.0}, {"date": "2017-09-11", "close": 46.524, "volume": 537418.0}, {"date": "2017-09-12", "close": 46.668, "volume": 563978.0}, {"date": "2017-09-13", "close": 45.636, "volume": 389148.0}, {"date": "2017-09-14", "close": 44.112, "volume": 956898.0}, {"date": "2017-09-15", "close": 43.26, "volume": 838873.0}, {"date": "2017-09-18", "close": 42.8, "volume": 605073.0}, {"date": "2017-09-19", "close": 43.5, "volume": 861135.0}, {"date": "2017-09-20", "close": 42.48, "volume": 636573.0}, {"date": "2017-09-21", "close": 42.548, "volume": 681830.0}, {"date": "2017-09-22", "close": 42.416, "volume": 606373.0}, {"date": "2017-09-25", "close": 42.144, "volume": 882743.0}, {"date": "2017-09-26", "close": 41.88, "volume": 666900.0}, {"date": "2017-09-27", "close": 43.048, "volume": 727250.0}, {"date": "2017-09-28", "close": 40.636, "volume": 1918080.0}, {"date": "2017-09-29", "close": 42.168, "volume": 1730043.0}, {"date": "2017-10-02", "close": 42.636, "volume": 1139053.0}, {"date": "2017-10-03", "close": 43.476, "volume": 649663.0}, {"date": "2017-10-04", "close": 43.632, "volume": 678495.0}, {"date": "2017-10-05", "close": 42.588, "volume": 814393.0}, {"date": "2017-10-06", "close": 42.292, "volume": 1128333.0}, {"date": "2017-10-09", "close": 41.844, "volume": 816608.0}, {"date": "2017-10-10", "close": 42.468, "volume": 1778753.0}, {"date": "2017-10-11", "close": 43.424, "volume": 733125.0}, {"date": "2017-10-12", "close": 42.672, "volume": 519210.0}, {"date": "2017-10-13", "close": 43.064, "volume": 447618.0}, {"date": "2017-10-16", "close": 42.656, "volume": 506688.0}, {"date": "2017-10-17", "close": 42.548, "volume": 528733.0}, {"date": "2017-10-18", "close": 42.396, "volume": 1510988.0}, {"date": "2017-10-19", "close": 42.088, "volume": 1699075.0}, {"date": "2017-10-20", "close": 42.744, "volume": 1116340.0}, {"date": "2017-10-23", "close": 41.844, "volume": 1557528.0}, {"date": "2017-10-24", "close": 41.604, "volume": 994485.0}, {"date": "2017-10-25", "close": 41.384, "volume": 1733435.0}, {"date": "2017-10-26", "close": 41.92, "volume": 1291088.0}, {"date": "2017-10-27", "close": 41.532, "volume": 890945.0}, {"date": "2017-10-30", "close": 42.016, "volume": 846133.0}, {"date": "2017-10-31", "close": 44.844, "volume": 1779905.0}, {"date": "2017-11-01", "close": 45.26, "volume": 1922593.0}, {"date": "2017-11-02", "close": 44.932, "volume": 1192795.0}, {"date": "2017-11-03", "close": 44.968, "volume": 651450.0}, {"date": "2017-11-06", "close": 45.216, "volume": 667288.0}, {"date": "2017-11-07", "close": 44.72, "volume": 907528.0}, {"date": "2017-11-08", "close": 44.66, "volume": 1003523.0}, {"date": "2017-11-09", "close": 44.748, "volume": 1768310.0}, {"date": "2017-11-10", "close": 44.5, "volume": 971170.0}, {"date": "2017-11-13", "close": 44.564, "volume": 840100.0}, {"date": "2017-11-14", "close": 44.964, "volume": 1026385.0}, {"date": "2017-11-15", "close": 45.936, "volume": 603950.0}, {"date": "2017-11-16", "close": 46.972, "volume": 676250.0}, {"date": "2017-11-17", "close": 47.552, "volume": 1014193.0}, {"date": "2017-11-20", "close": 47.556, "volume": 1292160.0}, {"date": "2017-11-21", "close": 48.308, "volume": 495438.0}, {"date": "2017-11-22", "close": 48.02, "volume": 890908.0}, {"date": "2017-11-24", "close": 48.608, "volume": 376915.0}, {"date": "2017-11-27", "close": 48.16, "volume": 710280.0}, {"date": "2017-11-28", "close": 48.88, "volume": 1721358.0}, {"date": "2017-11-29", "close": 50.676, "volume": 2581068.0}, {"date": "2017-11-30", "close": 48.776, "volume": 1762030.0}, {"date": "2017-12-01", "close": 48.18, "volume": 1428873.0}, {"date": "2017-12-04", "close": 48.356, "volume": 740685.0}, {"date": "2017-12-05", "close": 47.588, "volume": 1148625.0}, {"date": "2017-12-06", "close": 47.6, "volume": 820115.0}, {"date": "2017-12-07", "close": 47.584, "volume": 867795.0}, {"date": "2017-12-08", "close": 48.124, "volume": 926315.0}, {"date": "2017-12-11", "close": 47.02, "volume": 797803.0}, {"date": "2017-12-12", "close": 45.972, "volume": 1201535.0}, {"date": "2017-12-13", "close": 46.312, "volume": 571225.0}, {"date": "2017-12-14", "close": 44.976, "volume": 697668.0}, {"date": "2017-12-15", "close": 42.636, "volume": 4250580.0}, {"date": "2017-12-18", "close": 41.324, "volume": 2871028.0}, {"date": "2017-12-19", "close": 42.6, "volume": 2418918.0}, {"date": "2017-12-20", "close": 42.74, "volume": 2322413.0}, {"date": "2017-12-21", "close": 42.112, "volume": 592063.0}, {"date": "2017-12-22", "close": 41.724, "volume": 323550.0}, {"date": "2017-12-26", "close": 41.3, "volume": 375550.0}, {"date": "2017-12-27", "close": 41.336, "volume": 593540.0}, {"date": "2017-12-28", "close": 41.868, "volume": 702745.0}, {"date": "2017-12-29", "close": 41.676, "volume": 223458.0}, {"date": "2018-01-02", "close": 42.1, "volume": 614368.0}, {"date": "2018-01-03", "close": 42.908, "volume": 1287683.0}, {"date": "2018-01-04", "close": 43.152, "volume": 599645.0}, {"date": "2018-01-05", "close": 43.456, "volume": 760875.0}, {"date": "2018-01-08", "close": 43.808, "volume": 769475.0}, {"date": "2018-01-09", "close": 44.244, "volume": 814360.0}, {"date": "2018-01-10", "close": 43.732, "volume": 1086115.0}, {"date": "2018-01-11", "close": 45.128, "volume": 830320.0}, {"date": "2018-01-12", "close": 46.176, "volume": 984985.0}, {"date": "2018-01-16", "close": 46.612, "volume": 913003.0}, {"date": "2018-01-17", "close": 46.952, "volume": 831755.0}, {"date": "2018-01-18", "close": 47.74, "volume": 858013.0}, {"date": "2018-01-19", "close": 48.32, "volume": 811573.0}, {"date": "2018-01-22", "close": 48.376, "volume": 820870.0}, {"date": "2018-01-23", "close": 49.484, "volume": 1157903.0}, {"date": "2018-01-24", "close": 48.88, "volume": 1030935.0}, {"date": "2018-01-25", "close": 48.42, "volume": 841278.0}, {"date": "2018-01-26", "close": 48.88, "volume": 975788.0}, {"date": "2018-01-29", "close": 49.304, "volume": 836955.0}, {"date": "2018-01-30", "close": 48.48, "volume": 767948.0}, {"date": "2018-01-31", "close": 49.084, "volume": 686060.0}, {"date": "2018-02-01", "close": 49.128, "volume": 519178.0}, {"date": "2018-02-02", "close": 48.164, "volume": 974905.0}, {"date": "2018-02-05", "close": 45.24, "volume": 3944528.0}, {"date": "2018-02-06", "close": 46.596, "volume": 2140385.0}, {"date": "2018-02-07", "close": 46.776, "volume": 855658.0}, {"date": "2018-02-08", "close": 45.652, "volume": 1772005.0}, {"date": "2018-02-09", "close": 46.276, "volume": 849940.0}, {"date": "2018-02-12", "close": 46.4, "volume": 812258.0}, {"date": "2018-02-13", "close": 47.6, "volume": 691458.0}, {"date": "2018-02-14", "close": 48.336, "volume": 1116115.0}, {"date": "2018-02-15", "close": 49.3, "volume": 661415.0}, {"date": "2018-02-16", "close": 49.876, "volume": 835475.0}, {"date": "2018-02-20", "close": 49.236, "volume": 1161273.0}, {"date": "2018-02-21", "close": 48.568, "volume": 857973.0}, {"date": "2018-02-22", "close": 48.5, "volume": 573415.0}, {"date": "2018-02-23", "close": 48.732, "volume": 887085.0}, {"date": "2018-02-26", "close": 49.228, "volume": 748230.0}, {"date": "2018-02-27", "close": 48.908, "volume": 1408178.0}, {"date": "2018-02-28", "close": 48.504, "volume": 770353.0}, {"date": "2018-03-01", "close": 47.612, "volume": 743313.0}, {"date": "2018-03-02", "close": 47.424, "volume": 597228.0}, {"date": "2018-03-05", "close": 48.26, "volume": 480133.0}, {"date": "2018-03-06", "close": 48.576, "volume": 340023.0}, {"date": "2018-03-07", "close": 49.264, "volume": 310093.0}, {"date": "2018-03-08", "close": 49.3, "volume": 565630.0}, {"date": "2018-03-09", "close": 49.52, "volume": 557668.0}, {"date": "2018-03-12", "close": 49.192, "volume": 810250.0}, {"date": "2018-03-13", "close": 49.428, "volume": 1374990.0}, {"date": "2018-03-14", "close": 49.524, "volume": 773400.0}, {"date": "2018-03-15", "close": 49.516, "volume": 435610.0}, {"date": "2018-03-16", "close": 50.0, "volume": 544570.0}, {"date": "2018-03-19", "close": 50.556, "volume": 956213.0}, {"date": "2018-03-20", "close": 50.448, "volume": 775645.0}, {"date": "2018-03-21", "close": 50.212, "volume": 749568.0}, {"date": "2018-03-22", "close": 49.864, "volume": 998330.0}, {"date": "2018-03-23", "close": 49.476, "volume": 1228183.0}, {"date": "2018-03-26", "close": 49.12, "volume": 973553.0}, {"date": "2018-03-27", "close": 48.908, "volume": 639025.0}, {"date": "2018-03-28", "close": 48.348, "volume": 358543.0}, {"date": "2018-03-29", "close": 49.14, "volume": 595648.0}, {"date": "2018-04-02", "close": 48.056, "volume": 333225.0}, {"date": "2018-04-03", "close": 48.82, "volume": 591460.0}, {"date": "2018-04-04", "close": 49.148, "volume": 328900.0}, {"date": "2018-04-05", "close": 49.38, "volume": 458573.0}, {"date": "2018-04-06", "close": 48.904, "volume": 419075.0}, {"date": "2018-04-09", "close": 49.364, "volume": 1041150.0}, {"date": "2018-04-10", "close": 48.748, "volume": 575720.0}, {"date": "2018-04-11", "close": 47.224, "volume": 528555.0}, {"date": "2018-04-12", "close": 48.556, "volume": 320923.0}, {"date": "2018-04-13", "close": 48.548, "volume": 230775.0}, {"date": "2018-04-16", "close": 48.736, "volume": 245995.0}, {"date": "2018-04-17", "close": 46.668, "volume": 849878.0}, {"date": "2018-04-18", "close": 47.0, "volume": 522828.0}, {"date": "2018-04-19", "close": 46.2, "volume": 254058.0}, {"date": "2018-04-20", "close": 45.824, "volume": 456625.0}, {"date": "2018-04-23", "close": 46.184, "volume": 959425.0}, {"date": "2018-04-24", "close": 45.156, "volume": 750975.0}, {"date": "2018-04-25", "close": 44.644, "volume": 545065.0}, {"date": "2018-04-26", "close": 44.74, "volume": 955098.0}, {"date": "2018-04-27", "close": 44.036, "volume": 825320.0}, {"date": "2018-04-30", "close": 43.988, "volume": 1094008.0}, {"date": "2018-05-01", "close": 44.808, "volume": 373555.0}, {"date": "2018-05-02", "close": 45.124, "volume": 797960.0}, {"date": "2018-05-03", "close": 44.98, "volume": 288903.0}, {"date": "2018-05-04", "close": 45.28, "volume": 286110.0}, {"date": "2018-05-07", "close": 44.936, "volume": 355958.0}, {"date": "2018-05-08", "close": 45.176, "volume": 421408.0}, {"date": "2018-05-09", "close": 44.844, "volume": 825423.0}, {"date": "2018-05-10", "close": 44.456, "volume": 438898.0}, {"date": "2018-05-11", "close": 44.6, "volume": 824800.0}, {"date": "2018-05-14", "close": 44.54, "volume": 535685.0}, {"date": "2018-05-15", "close": 43.956, "volume": 1178155.0}, {"date": "2018-05-16", "close": 44.216, "volume": 523923.0}, {"date": "2018-05-17", "close": 43.992, "volume": 697093.0}, {"date": "2018-05-18", "close": 44.768, "volume": 457623.0}, {"date": "2018-05-21", "close": 46.96, "volume": 766340.0}, {"date": "2018-05-22", "close": 47.216, "volume": 951850.0}, {"date": "2018-05-23", "close": 47.548, "volume": 876333.0}, {"date": "2018-05-24", "close": 47.328, "volume": 868595.0}, {"date": "2018-05-25", "close": 48.28, "volume": 765635.0}, {"date": "2018-05-29", "close": 46.704, "volume": 888905.0}, {"date": "2018-05-30", "close": 46.708, "volume": 655528.0}, {"date": "2018-05-31", "close": 46.364, "volume": 1128615.0}, {"date": "2018-06-01", "close": 47.284, "volume": 753773.0}, {"date": "2018-06-04", "close": 48.192, "volume": 850388.0}, {"date": "2018-06-05", "close": 47.788, "volume": 1456778.0}, {"date": "2018-06-06", "close": 48.312, "volume": 492258.0}, {"date": "2018-06-07", "close": 47.164, "volume": 984793.0}, {"date": "2018-06-08", "close": 46.796, "volume": 1260885.0}, {"date": "2018-06-11", "close": 47.284, "volume": 619158.0}, {"date": "2018-06-12", "close": 47.372, "volume": 705950.0}, {"date": "2018-06-13", "close": 47.36, "volume": 695730.0}, {"date": "2018-06-14", "close": 47.204, "volume": 1107055.0}, {"date": "2018-06-15", "close": 46.66, "volume": 900235.0}, {"date": "2018-06-18", "close": 45.556, "volume": 988340.0}, {"date": "2018-06-19", "close": 45.444, "volume": 441890.0}, {"date": "2018-06-20", "close": 46.836, "volume": 752165.0}, {"date": "2018-06-21", "close": 47.38, "volume": 591175.0}, {"date": "2018-06-22", "close": 46.966, "volume": 468730.0}, {"date": "2018-06-25", "close": 46.764, "volume": 569018.0}, {"date": "2018-06-26", "close": 46.492, "volume": 629255.0}, {"date": "2018-06-27", "close": 45.456, "volume": 1254743.0}, {"date": "2018-06-28", "close": 44.952, "volume": 614020.0}, {"date": "2018-06-29", "close": 45.692, "volume": 650155.0}, {"date": "2018-07-02", "close": 45.46, "volume": 800653.0}, {"date": "2018-07-03", "close": 45.356, "volume": 560145.0}, {"date": "2018-07-05", "close": 45.216, "volume": 574078.0}, {"date": "2018-07-06", "close": 45.572, "volume": 522558.0}, {"date": "2018-07-09", "close": 45.412, "volume": 342975.0}, {"date": "2018-07-10", "close": 45.056, "volume": 518293.0}, {"date": "2018-07-11", "close": 44.796, "volume": 316930.0}, {"date": "2018-07-12", "close": 46.208, "volume": 378218.0}, {"date": "2018-07-13", "close": 46.2, "volume": 561210.0}, {"date": "2018-07-16", "close": 46.464, "volume": 491885.0}, {"date": "2018-07-17", "close": 47.016, "volume": 325265.0}, {"date": "2018-07-18", "close": 47.32, "volume": 787123.0}, {"date": "2018-07-19", "close": 47.248, "volume": 407208.0}, {"date": "2018-07-20", "close": 46.68, "volume": 551510.0}, {"date": "2018-07-23", "close": 42.68, "volume": 1954223.0}, {"date": "2018-07-24", "close": 41.408, "volume": 2457615.0}, {"date": "2018-07-25", "close": 42.696, "volume": 1313173.0}, {"date": "2018-07-26", "close": 43.0, "volume": 1072993.0}, {"date": "2018-07-27", "close": 43.2, "volume": 1148960.0}, {"date": "2018-07-30", "close": 42.608, "volume": 649850.0}, {"date": "2018-07-31", "close": 42.16, "volume": 1014600.0}, {"date": "2018-08-01", "close": 40.848, "volume": 1106150.0}, {"date": "2018-08-02", "close": 40.188, "volume": 1293888.0}, {"date": "2018-08-03", "close": 40.168, "volume": 1508700.0}, {"date": "2018-08-06", "close": 39.968, "volume": 663523.0}, {"date": "2018-08-07", "close": 40.536, "volume": 626328.0}, {"date": "2018-08-08", "close": 40.424, "volume": 385755.0}, {"date": "2018-08-09", "close": 39.808, "volume": 660193.0}, {"date": "2018-08-10", "close": 38.708, "volume": 2620258.0}, {"date": "2018-08-13", "close": 39.112, "volume": 1167925.0}, {"date": "2018-08-14", "close": 39.148, "volume": 894588.0}, {"date": "2018-08-15", "close": 39.204, "volume": 1110768.0}, {"date": "2018-08-16", "close": 39.196, "volume": 1012123.0}, {"date": "2018-08-17", "close": 39.32, "volume": 616578.0}, {"date": "2018-08-20", "close": 39.58, "volume": 1153838.0}, {"date": "2018-08-21", "close": 39.248, "volume": 1610948.0}, {"date": "2018-08-22", "close": 38.188, "volume": 2480358.0}, {"date": "2018-08-23", "close": 39.256, "volume": 3408110.0}, {"date": "2018-08-24", "close": 39.848, "volume": 1212320.0}, {"date": "2018-08-27", "close": 39.876, "volume": 1756600.0}, {"date": "2018-08-28", "close": 40.812, "volume": 2088825.0}, {"date": "2018-08-29", "close": 40.916, "volume": 2022540.0}, {"date": "2018-08-30", "close": 40.784, "volume": 765748.0}, {"date": "2018-08-31", "close": 40.748, "volume": 876708.0}, {"date": "2018-09-04", "close": 39.216, "volume": 1508558.0}, {"date": "2018-09-05", "close": 39.208, "volume": 1667270.0}, {"date": "2018-09-06", "close": 39.392, "volume": 1395665.0}, {"date": "2018-09-07", "close": 38.368, "volume": 1228480.0}, {"date": "2018-09-10", "close": 38.168, "volume": 902388.0}, {"date": "2018-09-11", "close": 38.084, "volume": 1020815.0}, {"date": "2018-09-12", "close": 37.952, "volume": 466325.0}, {"date": "2018-09-13", "close": 38.208, "volume": 1431465.0}, {"date": "2018-09-14", "close": 38.392, "volume": 1737270.0}, {"date": "2018-09-17", "close": 38.64, "volume": 896300.0}, {"date": "2018-09-18", "close": 38.9, "volume": 887938.0}, {"date": "2018-09-19", "close": 39.836, "volume": 1728125.0}, {"date": "2018-09-20", "close": 38.376, "volume": 1010778.0}, {"date": "2018-09-21", "close": 39.368, "volume": 755130.0}, {"date": "2018-09-24", "close": 38.684, "volume": 583383.0}, {"date": "2018-09-25", "close": 38.264, "volume": 607853.0}, {"date": "2018-09-26", "close": 38.752, "volume": 498775.0}, {"date": "2018-09-27", "close": 38.908, "volume": 383420.0}, {"date": "2018-09-28", "close": 38.416, "volume": 873938.0}, {"date": "2018-10-01", "close": 32.372, "volume": 7147593.0}, {"date": "2018-10-02", "close": 33.044, "volume": 2310813.0}, {"date": "2018-10-03", "close": 33.276, "volume": 1397880.0}, {"date": "2018-10-04", "close": 33.02, "volume": 947160.0}, {"date": "2018-10-05", "close": 33.028, "volume": 764378.0}, {"date": "2018-10-08", "close": 33.24, "volume": 1351480.0}, {"date": "2018-10-09", "close": 32.852, "volume": 1023333.0}, {"date": "2018-10-10", "close": 31.884, "volume": 1670053.0}, {"date": "2018-10-11", "close": 31.452, "volume": 1262903.0}, {"date": "2018-10-12", "close": 31.696, "volume": 2811550.0}, {"date": "2018-10-15", "close": 31.992, "volume": 3459265.0}, {"date": "2018-10-16", "close": 32.184, "volume": 2455445.0}, {"date": "2018-10-17", "close": 32.48, "volume": 1390325.0}, {"date": "2018-10-18", "close": 32.484, "volume": 901648.0}, {"date": "2018-10-19", "close": 32.84, "volume": 1258418.0}, {"date": "2018-10-22", "close": 33.672, "volume": 1722865.0}, {"date": "2018-10-23", "close": 33.28, "volume": 3564945.0}, {"date": "2018-10-24", "close": 32.588, "volume": 3217483.0}, {"date": "2018-10-25", "close": 32.46, "volume": 1236930.0}, {"date": "2018-10-26", "close": 32.868, "volume": 1057213.0}, {"date": "2018-10-29", "close": 32.524, "volume": 1705640.0}, {"date": "2018-10-30", "close": 32.676, "volume": 1129938.0}, {"date": "2018-10-31", "close": 33.12, "volume": 1016930.0}, {"date": "2018-11-01", "close": 33.92, "volume": 2193840.0}, {"date": "2018-11-02", "close": 34.164, "volume": 1911965.0}, {"date": "2018-11-05", "close": 34.5, "volume": 2558393.0}, {"date": "2018-11-06", "close": 34.036, "volume": 2635225.0}, {"date": "2018-11-07", "close": 35.384, "volume": 699578.0}, {"date": "2018-11-08", "close": 35.32, "volume": 721443.0}, {"date": "2018-11-09", "close": 35.256, "volume": 657273.0}, {"date": "2018-11-12", "close": 33.884, "volume": 891225.0}, {"date": "2018-11-13", "close": 34.072, "volume": 1163070.0}, {"date": "2018-11-14", "close": 34.168, "volume": 490848.0}, {"date": "2018-11-15", "close": 32.04, "volume": 1349938.0}, {"date": "2018-11-16", "close": 31.996, "volume": 953330.0}, {"date": "2018-11-19", "close": 31.784, "volume": 1393695.0}, {"date": "2018-11-20", "close": 31.636, "volume": 1086578.0}, {"date": "2018-11-21", "close": 32.596, "volume": 3632043.0}, {"date": "2018-11-23", "close": 33.48, "volume": 589538.0}, {"date": "2018-11-26", "close": 32.592, "volume": 746118.0}, {"date": "2018-11-27", "close": 32.312, "volume": 1414313.0}, {"date": "2018-11-28", "close": 32.968, "volume": 850560.0}, {"date": "2018-11-29", "close": 32.392, "volume": 1212860.0}, {"date": "2018-11-30", "close": 32.932, "volume": 1065243.0}, {"date": "2018-12-03", "close": 32.588, "volume": 1251510.0}, {"date": "2018-12-04", "close": 32.264, "volume": 2203775.0}, {"date": "2018-12-06", "close": 32.176, "volume": 1331998.0}, {"date": "2018-12-07", "close": 30.232, "volume": 1967813.0}, {"date": "2018-12-10", "close": 29.636, "volume": 1120420.0}, {"date": "2018-12-11", "close": 29.6, "volume": 1258468.0}, {"date": "2018-12-12", "close": 29.696, "volume": 1078385.0}, {"date": "2018-12-13", "close": 29.416, "volume": 1294365.0}, {"date": "2018-12-14", "close": 29.04, "volume": 687648.0}, {"date": "2018-12-17", "close": 28.664, "volume": 895468.0}, {"date": "2018-12-18", "close": 28.656, "volume": 800990.0}, {"date": "2018-12-19", "close": 28.74, "volume": 1597005.0}, {"date": "2018-12-20", "close": 28.388, "volume": 903390.0}, {"date": "2018-12-21", "close": 27.74, "volume": 913728.0}, {"date": "2018-12-24", "close": 27.18, "volume": 471115.0}, {"date": "2018-12-26", "close": 28.192, "volume": 592048.0}, {"date": "2018-12-27", "close": 28.036, "volume": 556908.0}, {"date": "2018-12-28", "close": 28.556, "volume": 592875.0}, {"date": "2018-12-31", "close": 28.536, "volume": 790503.0}, {"date": "2019-01-02", "close": 28.756, "volume": 356258.0}, {"date": "2019-01-03", "close": 28.252, "volume": 886755.0}, {"date": "2019-01-04", "close": 29.128, "volume": 588588.0}, {"date": "2019-01-07", "close": 29.2, "volume": 1011605.0}, {"date": "2019-01-08", "close": 28.584, "volume": 1082363.0}, {"date": "2019-01-09", "close": 28.788, "volume": 2583800.0}, {"date": "2019-01-10", "close": 29.26, "volume": 2526003.0}, {"date": "2019-01-11", "close": 28.892, "volume": 2163608.0}, {"date": "2019-01-14", "close": 28.492, "volume": 2982153.0}, {"date": "2019-01-15", "close": 27.392, "volume": 2368103.0}, {"date": "2019-01-16", "close": 27.472, "volume": 3521050.0}, {"date": "2019-01-17", "close": 27.184, "volume": 1178143.0}, {"date": "2019-01-18", "close": 26.3, "volume": 5201925.0}, {"date": "2019-01-22", "close": 27.636, "volume": 6227948.0}, {"date": "2019-01-23", "close": 27.86, "volume": 3827690.0}, {"date": "2019-01-24", "close": 27.388, "volume": 3180925.0}, {"date": "2019-01-25", "close": 27.984, "volume": 2801488.0}, {"date": "2019-01-28", "close": 27.596, "volume": 1666963.0}, {"date": "2019-01-29", "close": 27.8, "volume": 2369133.0}, {"date": "2019-01-30", "close": 28.036, "volume": 3085508.0}, {"date": "2019-01-31", "close": 28.4, "volume": 2506593.0}, {"date": "2019-02-01", "close": 28.584, "volume": 2610358.0}, {"date": "2019-02-04", "close": 28.268, "volume": 1535205.0}, {"date": "2019-02-05", "close": 28.656, "volume": 2044975.0}, {"date": "2019-02-06", "close": 28.4, "volume": 2087675.0}, {"date": "2019-02-07", "close": 28.04, "volume": 2038250.0}, {"date": "2019-02-08", "close": 28.436, "volume": 1568078.0}, {"date": "2019-02-11", "close": 28.732, "volume": 1405275.0}, {"date": "2019-02-12", "close": 28.728, "volume": 1299480.0}, {"date": "2019-02-13", "close": 29.136, "volume": 1047643.0}, {"date": "2019-02-14", "close": 28.896, "volume": 811023.0}, {"date": "2019-02-15", "close": 28.928, "volume": 2594940.0}, {"date": "2019-02-19", "close": 29.464, "volume": 1876108.0}, {"date": "2019-02-20", "close": 29.28, "volume": 2764760.0}, {"date": "2019-02-21", "close": 29.344, "volume": 932138.0}, {"date": "2019-02-22", "close": 29.444, "volume": 1030595.0}, {"date": "2019-02-25", "close": 29.672, "volume": 917885.0}, {"date": "2019-02-26", "close": 29.968, "volume": 2088770.0}, {"date": "2019-02-27", "close": 30.104, "volume": 1906045.0}, {"date": "2019-02-28", "close": 29.816, "volume": 836673.0}, {"date": "2019-03-01", "close": 31.068, "volume": 1873730.0}, {"date": "2019-03-04", "close": 30.748, "volume": 1485410.0}, {"date": "2019-03-05", "close": 30.628, "volume": 804035.0}, {"date": "2019-03-06", "close": 30.94, "volume": 1758438.0}, {"date": "2019-03-07", "close": 30.112, "volume": 5384410.0}, {"date": "2019-03-08", "close": 29.3, "volume": 1145680.0}, {"date": "2019-03-11", "close": 29.476, "volume": 1130120.0}, {"date": "2019-03-12", "close": 29.78, "volume": 896078.0}, {"date": "2019-03-13", "close": 29.844, "volume": 1188413.0}, {"date": "2019-03-14", "close": 30.048, "volume": 1893750.0}, {"date": "2019-03-15", "close": 30.456, "volume": 1133788.0}, {"date": "2019-03-18", "close": 29.776, "volume": 979873.0}, {"date": "2019-03-19", "close": 29.636, "volume": 1268808.0}, {"date": "2019-03-20", "close": 29.26, "volume": 974368.0}, {"date": "2019-03-21", "close": 29.332, "volume": 1511648.0}, {"date": "2019-03-22", "close": 28.584, "volume": 1114598.0}, {"date": "2019-03-25", "close": 28.676, "volume": 738490.0}, {"date": "2019-03-26", "close": 29.064, "volume": 800573.0}, {"date": "2019-03-27", "close": 29.724, "volume": 1881228.0}, {"date": "2019-03-28", "close": 29.944, "volume": 1023370.0}, {"date": "2019-03-29", "close": 29.976, "volume": 1005590.0}, {"date": "2019-04-01", "close": 30.032, "volume": 2601400.0}, {"date": "2019-04-02", "close": 29.02, "volume": 2538313.0}, {"date": "2019-04-03", "close": 29.624, "volume": 1105880.0}, {"date": "2019-04-04", "close": 30.08, "volume": 1250790.0}, {"date": "2019-04-05", "close": 29.576, "volume": 1249738.0}, {"date": "2019-04-08", "close": 29.476, "volume": 738408.0}, {"date": "2019-04-09", "close": 29.48, "volume": 964685.0}, {"date": "2019-04-10", "close": 29.216, "volume": 971135.0}, {"date": "2019-04-11", "close": 30.58, "volume": 1232908.0}, {"date": "2019-04-12", "close": 30.82, "volume": 1135318.0}, {"date": "2019-04-15", "close": 31.24, "volume": 1815913.0}, {"date": "2019-04-16", "close": 31.764, "volume": 709433.0}, {"date": "2019-04-17", "close": 33.02, "volume": 1812520.0}, {"date": "2019-04-18", "close": 33.292, "volume": 1699668.0}, {"date": "2019-04-22", "close": 32.508, "volume": 574543.0}, {"date": "2019-04-23", "close": 31.708, "volume": 1847890.0}, {"date": "2019-04-24", "close": 31.276, "volume": 1579968.0}, {"date": "2019-04-25", "close": 31.296, "volume": 1567128.0}, {"date": "2019-04-26", "close": 31.272, "volume": 1864065.0}, {"date": "2019-04-29", "close": 30.74, "volume": 1425693.0}, {"date": "2019-04-30", "close": 31.056, "volume": 1946015.0}, {"date": "2019-05-01", "close": 31.18, "volume": 2283738.0}, {"date": "2019-05-02", "close": 30.64, "volume": 811720.0}, {"date": "2019-05-03", "close": 30.36, "volume": 1639398.0}, {"date": "2019-05-06", "close": 30.004, "volume": 1037923.0}, {"date": "2019-05-07", "close": 29.652, "volume": 2279850.0}, {"date": "2019-05-08", "close": 29.196, "volume": 3417755.0}, {"date": "2019-05-09", "close": 28.876, "volume": 881350.0}, {"date": "2019-05-10", "close": 28.768, "volume": 1186350.0}, {"date": "2019-05-13", "close": 27.968, "volume": 1147410.0}, {"date": "2019-05-14", "close": 28.036, "volume": 1009553.0}, {"date": "2019-05-15", "close": 27.78, "volume": 1177260.0}, {"date": "2019-05-16", "close": 27.948, "volume": 799920.0}, {"date": "2019-05-17", "close": 27.64, "volume": 2046048.0}, {"date": "2019-05-20", "close": 27.104, "volume": 2595968.0}, {"date": "2019-05-21", "close": 28.076, "volume": 2531880.0}, {"date": "2019-05-22", "close": 27.44, "volume": 3168810.0}, {"date": "2019-05-23", "close": 27.476, "volume": 1685620.0}, {"date": "2019-05-24", "close": 27.92, "volume": 2309738.0}, {"date": "2019-05-28", "close": 27.204, "volume": 7822620.0}, {"date": "2019-05-29", "close": 26.66, "volume": 3245498.0}, {"date": "2019-05-30", "close": 26.6, "volume": 1926408.0}, {"date": "2019-05-31", "close": 26.088, "volume": 3453953.0}, {"date": "2019-06-03", "close": 26.256, "volume": 3405723.0}, {"date": "2019-06-04", "close": 27.0, "volume": 3800240.0}, {"date": "2019-06-05", "close": 26.608, "volume": 4190910.0}, {"date": "2019-06-06", "close": 26.216, "volume": 1481790.0}, {"date": "2019-06-07", "close": 26.536, "volume": 1809348.0}, {"date": "2019-06-10", "close": 26.248, "volume": 1410498.0}, {"date": "2019-06-11", "close": 26.288, "volume": 3035078.0}, {"date": "2019-06-12", "close": 26.384, "volume": 2740178.0}, {"date": "2019-06-13", "close": 26.476, "volume": 7138930.0}, {"date": "2019-06-14", "close": 26.112, "volume": 2585328.0}, {"date": "2019-06-17", "close": 24.98, "volume": 2242998.0}, {"date": "2019-06-18", "close": 24.892, "volume": 4419988.0}, {"date": "2019-06-19", "close": 24.816, "volume": 2543788.0}, {"date": "2019-06-20", "close": 24.8, "volume": 1342585.0}, {"date": "2019-06-21", "close": 24.852, "volume": 1023478.0}, {"date": "2019-06-24", "close": 25.012, "volume": 1128610.0}, {"date": "2019-06-25", "close": 24.892, "volume": 1262225.0}, {"date": "2019-06-26", "close": 25.376, "volume": 1120280.0}, {"date": "2019-06-27", "close": 25.54, "volume": 1577533.0}, {"date": "2019-06-28", "close": 25.656, "volume": 2111920.0}, {"date": "2019-07-01", "close": 26.104, "volume": 1941413.0}, {"date": "2019-07-02", "close": 26.232, "volume": 1556733.0}, {"date": "2019-07-03", "close": 26.716, "volume": 775073.0}, {"date": "2019-07-05", "close": 27.064, "volume": 767385.0}, {"date": "2019-07-08", "close": 26.504, "volume": 1319500.0}, {"date": "2019-07-09", "close": 26.124, "volume": 1685533.0}, {"date": "2019-07-10", "close": 25.996, "volume": 1634648.0}, {"date": "2019-07-11", "close": 25.376, "volume": 1706425.0}, {"date": "2019-07-12", "close": 25.46, "volume": 1722330.0}, {"date": "2019-07-15", "close": 25.508, "volume": 1223855.0}, {"date": "2019-07-16", "close": 25.848, "volume": 760560.0}, {"date": "2019-07-17", "close": 25.548, "volume": 968290.0}, {"date": "2019-07-18", "close": 25.848, "volume": 1239193.0}, {"date": "2019-07-19", "close": 25.724, "volume": 1000525.0}, {"date": "2019-07-22", "close": 26.364, "volume": 1263635.0}, {"date": "2019-07-23", "close": 26.132, "volume": 1526523.0}, {"date": "2019-07-24", "close": 25.956, "volume": 1376560.0}, {"date": "2019-07-25", "close": 25.552, "volume": 861905.0}, {"date": "2019-07-26", "close": 25.452, "volume": 1003803.0}, {"date": "2019-07-29", "close": 25.568, "volume": 2152800.0}, {"date": "2019-07-30", "close": 24.848, "volume": 1495793.0}, {"date": "2019-07-31", "close": 24.852, "volume": 1402928.0}, {"date": "2019-08-01", "close": 24.796, "volume": 1561078.0}, {"date": "2019-08-02", "close": 24.528, "volume": 1073533.0}, {"date": "2019-08-05", "close": 24.172, "volume": 1189110.0}, {"date": "2019-08-06", "close": 24.368, "volume": 1067260.0}, {"date": "2019-08-07", "close": 24.624, "volume": 990803.0}, {"date": "2019-08-08", "close": 24.652, "volume": 813578.0}, {"date": "2019-08-09", "close": 24.0, "volume": 1526665.0}, {"date": "2019-08-12", "close": 24.0, "volume": 1031610.0}, {"date": "2019-08-13", "close": 24.008, "volume": 1035125.0}, {"date": "2019-08-14", "close": 23.62, "volume": 1522725.0}, {"date": "2019-08-15", "close": 23.352, "volume": 1485908.0}, {"date": "2019-08-16", "close": 23.188, "volume": 2203140.0}, {"date": "2019-08-19", "close": 23.388, "volume": 1483548.0}, {"date": "2019-08-20", "close": 22.82, "volume": 1224553.0}, {"date": "2019-08-21", "close": 22.764, "volume": 1491395.0}, {"date": "2019-08-22", "close": 22.816, "volume": 1492318.0}, {"date": "2019-08-23", "close": 22.748, "volume": 1018218.0}, {"date": "2019-08-26", "close": 22.668, "volume": 712985.0}, {"date": "2019-08-27", "close": 22.852, "volume": 2976770.0}, {"date": "2019-08-28", "close": 22.7, "volume": 1417680.0}, {"date": "2019-08-29", "close": 23.0, "volume": 1534825.0}, {"date": "2019-08-30", "close": 22.92, "volume": 1390510.0}, {"date": "2019-09-03", "close": 23.068, "volume": 1749310.0}, {"date": "2019-09-04", "close": 23.188, "volume": 746473.0}, {"date": "2019-09-05", "close": 23.54, "volume": 2164225.0}, {"date": "2019-09-06", "close": 23.856, "volume": 1036543.0}, {"date": "2019-09-09", "close": 24.064, "volume": 969878.0}, {"date": "2019-09-10", "close": 24.74, "volume": 1686028.0}, {"date": "2019-09-11", "close": 25.256, "volume": 1673493.0}, {"date": "2019-09-12", "close": 24.4, "volume": 1065895.0}, {"date": "2019-09-13", "close": 25.372, "volume": 1277918.0}, {"date": "2019-09-16", "close": 25.16, "volume": 1396628.0}, {"date": "2019-09-17", "close": 24.852, "volume": 1190478.0}, {"date": "2019-09-18", "close": 24.9, "volume": 2643470.0}, {"date": "2019-09-19", "close": 24.988, "volume": 1339648.0}, {"date": "2019-09-20", "close": 25.188, "volume": 1334213.0}, {"date": "2019-09-23", "close": 25.688, "volume": 1489345.0}, {"date": "2019-09-24", "close": 25.92, "volume": 2189665.0}, {"date": "2019-09-25", "close": 26.024, "volume": 711955.0}, {"date": "2019-09-26", "close": 26.1, "volume": 1191440.0}, {"date": "2019-09-27", "close": 26.164, "volume": 871138.0}, {"date": "2019-09-30", "close": 26.552, "volume": 1037050.0}, {"date": "2019-10-01", "close": 26.544, "volume": 1024350.0}, {"date": "2019-10-02", "close": 26.316, "volume": 1743355.0}, {"date": "2019-10-03", "close": 26.484, "volume": 827950.0}, {"date": "2019-10-04", "close": 26.48, "volume": 1180570.0}, {"date": "2019-10-07", "close": 27.172, "volume": 919873.0}, {"date": "2019-10-08", "close": 26.404, "volume": 1129440.0}, {"date": "2019-10-09", "close": 27.52, "volume": 3117783.0}, {"date": "2019-10-10", "close": 27.736, "volume": 3423375.0}, {"date": "2019-10-11", "close": 29.432, "volume": 1958778.0}, {"date": "2019-10-14", "close": 29.204, "volume": 788810.0}, {"date": "2019-10-15", "close": 29.676, "volume": 1350928.0}, {"date": "2019-10-16", "close": 28.996, "volume": 1135855.0}, {"date": "2019-10-17", "close": 29.748, "volume": 1179113.0}, {"date": "2019-10-18", "close": 29.184, "volume": 820963.0}, {"date": "2019-10-21", "close": 29.752, "volume": 1047773.0}, {"date": "2019-10-22", "close": 29.332, "volume": 1482863.0}, {"date": "2019-10-23", "close": 29.696, "volume": 486398.0}, {"date": "2019-10-24", "close": 29.632, "volume": 490278.0}, {"date": "2019-10-25", "close": 29.484, "volume": 815733.0}, {"date": "2019-10-28", "close": 29.608, "volume": 747370.0}, {"date": "2019-10-29", "close": 29.54, "volume": 575643.0}, {"date": "2019-10-30", "close": 30.012, "volume": 505160.0}, {"date": "2019-10-31", "close": 29.856, "volume": 666800.0}, {"date": "2019-11-01", "close": 30.66, "volume": 930023.0}, {"date": "2019-11-04", "close": 33.34, "volume": 1972440.0}, {"date": "2019-11-05", "close": 33.024, "volume": 1993075.0}, {"date": "2019-11-06", "close": 33.5, "volume": 1282930.0}, {"date": "2019-11-07", "close": 34.048, "volume": 1769595.0}, {"date": "2019-11-08", "close": 34.084, "volume": 686005.0}, {"date": "2019-11-11", "close": 34.14, "volume": 802218.0}, {"date": "2019-11-12", "close": 34.204, "volume": 776013.0}, {"date": "2019-11-13", "close": 34.124, "volume": 792300.0}, {"date": "2019-11-14", "close": 34.144, "volume": 623855.0}, {"date": "2019-11-15", "close": 34.404, "volume": 610000.0}, {"date": "2019-11-18", "close": 34.308, "volume": 866460.0}, {"date": "2019-11-19", "close": 34.512, "volume": 474875.0}, {"date": "2019-11-20", "close": 33.94, "volume": 907403.0}, {"date": "2019-11-21", "close": 33.468, "volume": 819403.0}, {"date": "2019-11-22", "close": 33.38, "volume": 569630.0}, {"date": "2019-11-25", "close": 33.4, "volume": 1458188.0}, {"date": "2019-11-26", "close": 33.596, "volume": 1483943.0}, {"date": "2019-11-27", "close": 33.612, "volume": 469620.0}, {"date": "2019-11-29", "close": 33.328, "volume": 331295.0}, {"date": "2019-12-02", "close": 33.064, "volume": 721440.0}, {"date": "2019-12-03", "close": 33.28, "volume": 1451610.0}, {"date": "2019-12-04", "close": 33.588, "volume": 570088.0}, {"date": "2019-12-05", "close": 33.792, "volume": 627388.0}, {"date": "2019-12-06", "close": 34.284, "volume": 538133.0}, {"date": "2019-12-09", "close": 33.692, "volume": 1019980.0}, {"date": "2019-12-10", "close": 33.568, "volume": 1339273.0}, {"date": "2019-12-11", "close": 33.8, "volume": 1325345.0}, {"date": "2019-12-12", "close": 33.74, "volume": 1373135.0}, {"date": "2019-12-13", "close": 34.924, "volume": 1931605.0}, {"date": "2019-12-16", "close": 35.044, "volume": 1189740.0}, {"date": "2019-12-17", "close": 34.74, "volume": 702250.0}, {"date": "2019-12-18", "close": 34.752, "volume": 727973.0}, {"date": "2019-12-19", "close": 35.132, "volume": 589935.0}, {"date": "2019-12-20", "close": 34.812, "volume": 493395.0}, {"date": "2019-12-23", "close": 34.588, "volume": 450810.0}, {"date": "2019-12-24", "close": 34.604, "volume": 221085.0}, {"date": "2019-12-26", "close": 34.836, "volume": 280900.0}, {"date": "2019-12-27", "close": 34.808, "volume": 469745.0}, {"date": "2019-12-30", "close": 34.964, "volume": 535743.0}, {"date": "2019-12-31", "close": 35.044, "volume": 402998.0}, {"date": "2020-01-02", "close": 35.704, "volume": 847375.0}, {"date": "2020-01-03", "close": 35.08, "volume": 1598363.0}, {"date": "2020-01-06", "close": 34.74, "volume": 1142163.0}, {"date": "2020-01-07", "close": 35.352, "volume": 755108.0}, {"date": "2020-01-08", "close": 35.648, "volume": 1135670.0}, {"date": "2020-01-09", "close": 36.0, "volume": 602285.0}, {"date": "2020-01-10", "close": 38.472, "volume": 2050120.0}, {"date": "2020-01-13", "close": 37.916, "volume": 850068.0}, {"date": "2020-01-14", "close": 37.54, "volume": 942383.0}, {"date": "2020-01-15", "close": 36.904, "volume": 1388860.0}, {"date": "2020-01-16", "close": 37.236, "volume": 1416818.0}, {"date": "2020-01-17", "close": 37.096, "volume": 977568.0}, {"date": "2020-01-21", "close": 36.4, "volume": 1341088.0}, {"date": "2020-01-22", "close": 37.064, "volume": 1368058.0}, {"date": "2020-01-23", "close": 36.408, "volume": 1162635.0}, {"date": "2020-01-24", "close": 35.708, "volume": 685260.0}, {"date": "2020-01-27", "close": 34.812, "volume": 676380.0}, {"date": "2020-01-28", "close": 34.928, "volume": 995088.0}, {"date": "2020-01-29", "close": 35.06, "volume": 940285.0}, {"date": "2020-01-30", "close": 35.208, "volume": 899585.0}, {"date": "2020-01-31", "close": 34.644, "volume": 1368198.0}, {"date": "2020-02-03", "close": 36.8, "volume": 2110830.0}, {"date": "2020-02-04", "close": 37.264, "volume": 1322763.0}, {"date": "2020-02-05", "close": 37.592, "volume": 993840.0}, {"date": "2020-02-06", "close": 37.008, "volume": 883243.0}, {"date": "2020-02-07", "close": 36.636, "volume": 844023.0}, {"date": "2020-02-10", "close": 35.98, "volume": 730448.0}, {"date": "2020-02-11", "close": 36.4, "volume": 798840.0}, {"date": "2020-02-12", "close": 36.664, "volume": 1273053.0}, {"date": "2020-02-13", "close": 36.644, "volume": 1057043.0}, {"date": "2020-02-14", "close": 36.748, "volume": 716833.0}, {"date": "2020-02-18", "close": 36.464, "volume": 1029670.0}, {"date": "2020-02-19", "close": 36.332, "volume": 815208.0}, {"date": "2020-02-20", "close": 36.204, "volume": 1307850.0}, {"date": "2020-02-21", "close": 36.26, "volume": 892903.0}, {"date": "2020-02-24", "close": 31.624, "volume": 3657060.0}, {"date": "2020-02-25", "close": 31.136, "volume": 2401185.0}, {"date": "2020-02-26", "close": 30.288, "volume": 5781013.0}, {"date": "2020-02-27", "close": 29.204, "volume": 3631620.0}, {"date": "2020-02-28", "close": 28.672, "volume": 5416498.0}, {"date": "2020-03-02", "close": 28.088, "volume": 2486500.0}, {"date": "2020-03-03", "close": 28.232, "volume": 2345588.0}, {"date": "2020-03-04", "close": 28.588, "volume": 2903510.0}, {"date": "2020-03-05", "close": 26.988, "volume": 2258208.0}, {"date": "2020-03-06", "close": 27.544, "volume": 3139510.0}, {"date": "2020-03-09", "close": 27.2, "volume": 3398585.0}, {"date": "2020-03-10", "close": 29.416, "volume": 3694170.0}, {"date": "2020-03-11", "close": 27.64, "volume": 4174628.0}, {"date": "2020-03-12", "close": 25.908, "volume": 5687888.0}, {"date": "2020-03-13", "close": 26.644, "volume": 8369093.0}, {"date": "2020-03-16", "close": 21.296, "volume": 3835398.0}, {"date": "2020-03-17", "close": 21.068, "volume": 5341103.0}, {"date": "2020-03-18", "close": 19.004, "volume": 5381050.0}, {"date": "2020-03-19", "close": 19.824, "volume": 3247728.0}, {"date": "2020-03-20", "close": 19.8, "volume": 3610348.0}, {"date": "2020-03-23", "close": 19.64, "volume": 3186618.0}, {"date": "2020-03-24", "close": 22.3, "volume": 2112970.0}, {"date": "2020-03-25", "close": 24.4, "volume": 4568420.0}, {"date": "2020-03-26", "close": 23.716, "volume": 3782880.0}, {"date": "2020-03-27", "close": 21.8, "volume": 2714920.0}, {"date": "2020-03-30", "close": 21.648, "volume": 1749533.0}, {"date": "2020-03-31", "close": 21.236, "volume": 3177060.0}, {"date": "2020-04-01", "close": 20.228, "volume": 2847540.0}, {"date": "2020-04-02", "close": 20.08, "volume": 1401125.0}, {"date": "2020-04-03", "close": 20.048, "volume": 1361383.0}, {"date": "2020-04-06", "close": 22.844, "volume": 2453190.0}, {"date": "2020-04-07", "close": 23.872, "volume": 2297858.0}, {"date": "2020-04-08", "close": 23.32, "volume": 845440.0}, {"date": "2020-04-09", "close": 23.392, "volume": 1139683.0}, {"date": "2020-04-13", "close": 22.924, "volume": 666533.0}, {"date": "2020-04-14", "close": 22.848, "volume": 933800.0}, {"date": "2020-04-15", "close": 22.736, "volume": 1079963.0}, {"date": "2020-04-16", "close": 21.808, "volume": 2465253.0}, {"date": "2020-04-17", "close": 23.904, "volume": 1600048.0}, {"date": "2020-04-20", "close": 23.476, "volume": 725615.0}, {"date": "2020-04-21", "close": 22.324, "volume": 1518673.0}, {"date": "2020-04-22", "close": 22.208, "volume": 568523.0}, {"date": "2020-04-23", "close": 21.744, "volume": 2195645.0}, {"date": "2020-04-24", "close": 22.712, "volume": 784920.0}, {"date": "2020-04-27", "close": 23.4, "volume": 1046238.0}, {"date": "2020-04-28", "close": 23.54, "volume": 1948463.0}, {"date": "2020-04-29", "close": 25.864, "volume": 2447923.0}, {"date": "2020-04-30", "close": 25.388, "volume": 2351418.0}, {"date": "2020-05-01", "close": 23.304, "volume": 1529113.0}, {"date": "2020-05-04", "close": 22.932, "volume": 1290195.0}, {"date": "2020-05-05", "close": 23.048, "volume": 1026920.0}, {"date": "2020-05-06", "close": 22.592, "volume": 833675.0}, {"date": "2020-05-07", "close": 22.548, "volume": 1179675.0}, {"date": "2020-05-08", "close": 23.296, "volume": 840403.0}, {"date": "2020-05-11", "close": 21.828, "volume": 2052888.0}, {"date": "2020-05-12", "close": 22.096, "volume": 2290818.0}, {"date": "2020-05-13", "close": 20.916, "volume": 2525755.0}, {"date": "2020-05-14", "close": 19.964, "volume": 3396905.0}, {"date": "2020-05-15", "close": 19.9, "volume": 2018358.0}, {"date": "2020-05-18", "close": 23.284, "volume": 3248563.0}, {"date": "2020-05-19", "close": 23.9, "volume": 3251620.0}, {"date": "2020-05-20", "close": 24.428, "volume": 1211433.0}, {"date": "2020-05-21", "close": 25.644, "volume": 1821813.0}, {"date": "2020-05-22", "close": 25.48, "volume": 2227970.0}, {"date": "2020-05-26", "close": 28.212, "volume": 2855113.0}, {"date": "2020-05-27", "close": 28.304, "volume": 2906288.0}, {"date": "2020-05-28", "close": 28.404, "volume": 2866530.0}, {"date": "2020-05-29", "close": 28.708, "volume": 2312618.0}, {"date": "2020-06-01", "close": 29.396, "volume": 1774928.0}, {"date": "2020-06-02", "close": 30.268, "volume": 1792085.0}, {"date": "2020-06-03", "close": 31.812, "volume": 2013213.0}, {"date": "2020-06-04", "close": 32.216, "volume": 2773943.0}, {"date": "2020-06-05", "close": 31.888, "volume": 6204988.0}, {"date": "2020-06-08", "close": 32.392, "volume": 1505115.0}, {"date": "2020-06-09", "close": 31.048, "volume": 1282355.0}, {"date": "2020-06-10", "close": 30.196, "volume": 1407808.0}, {"date": "2020-06-11", "close": 28.348, "volume": 2361483.0}, {"date": "2020-06-12", "close": 28.384, "volume": 1729918.0}, {"date": "2020-06-15", "close": 28.32, "volume": 2300135.0}, {"date": "2020-06-16", "close": 28.128, "volume": 1497755.0}, {"date": "2020-06-17", "close": 28.144, "volume": 1575110.0}, {"date": "2020-06-18", "close": 28.724, "volume": 1262973.0}, {"date": "2020-06-19", "close": 28.388, "volume": 1484573.0}, {"date": "2020-06-22", "close": 28.052, "volume": 703643.0}, {"date": "2020-06-23", "close": 28.552, "volume": 818193.0}, {"date": "2020-06-24", "close": 26.628, "volume": 1389133.0}, {"date": "2020-06-25", "close": 26.84, "volume": 769430.0}, {"date": "2020-06-26", "close": 26.12, "volume": 588200.0}, {"date": "2020-06-29", "close": 27.028, "volume": 727178.0}, {"date": "2020-06-30", "close": 26.536, "volume": 816328.0}, {"date": "2020-07-01", "close": 26.184, "volume": 664045.0}, {"date": "2020-07-02", "close": 26.688, "volume": 715535.0}, {"date": "2020-07-06", "close": 27.424, "volume": 938060.0}, {"date": "2020-07-07", "close": 26.772, "volume": 1286283.0}, {"date": "2020-07-08", "close": 26.484, "volume": 667180.0}, {"date": "2020-07-09", "close": 25.624, "volume": 1912778.0}, {"date": "2020-07-10", "close": 26.544, "volume": 493093.0}, {"date": "2020-07-13", "close": 26.664, "volume": 717308.0}, {"date": "2020-07-14", "close": 27.172, "volume": 671363.0}, {"date": "2020-07-15", "close": 29.456, "volume": 1282443.0}, {"date": "2020-07-16", "close": 28.7, "volume": 1008803.0}, {"date": "2020-07-17", "close": 28.4, "volume": 740060.0}, {"date": "2020-07-20", "close": 28.684, "volume": 1154760.0}, {"date": "2020-07-21", "close": 28.748, "volume": 1328733.0}, {"date": "2020-07-22", "close": 28.9, "volume": 873080.0}, {"date": "2020-07-23", "close": 29.616, "volume": 1637240.0}, {"date": "2020-07-24", "close": 29.424, "volume": 3030650.0}, {"date": "2020-07-27", "close": 29.2, "volume": 2807930.0}, {"date": "2020-07-28", "close": 30.796, "volume": 4233088.0}, {"date": "2020-07-29", "close": 30.4, "volume": 2388198.0}, {"date": "2020-07-30", "close": 30.4, "volume": 1739455.0}, {"date": "2020-07-31", "close": 30.0, "volume": 1431008.0}, {"date": "2020-08-03", "close": 29.9, "volume": 1270340.0}, {"date": "2020-08-04", "close": 30.152, "volume": 1196848.0}, {"date": "2020-08-05", "close": 31.064, "volume": 666423.0}, {"date": "2020-08-06", "close": 31.152, "volume": 631030.0}, {"date": "2020-08-07", "close": 30.896, "volume": 363725.0}, {"date": "2020-08-10", "close": 31.488, "volume": 563165.0}, {"date": "2020-08-11", "close": 32.716, "volume": 1577625.0}, {"date": "2020-08-12", "close": 32.932, "volume": 649315.0}, {"date": "2020-08-13", "close": 31.44, "volume": 973093.0}, {"date": "2020-08-14", "close": 31.028, "volume": 801308.0}, {"date": "2020-08-17", "close": 30.284, "volume": 1435765.0}, {"date": "2020-08-18", "close": 31.164, "volume": 865173.0}, {"date": "2020-08-19", "close": 31.092, "volume": 364573.0}, {"date": "2020-08-20", "close": 31.06, "volume": 683475.0}, {"date": "2020-08-21", "close": 31.72, "volume": 566598.0}, {"date": "2020-08-24", "close": 33.168, "volume": 1748415.0}, {"date": "2020-08-25", "close": 33.556, "volume": 1156398.0}, {"date": "2020-08-26", "close": 33.752, "volume": 1084990.0}, {"date": "2020-08-27", "close": 34.56, "volume": 1520918.0}, {"date": "2020-08-28", "close": 34.4, "volume": 1762275.0}, {"date": "2020-08-31", "close": 32.36, "volume": 1361028.0}, {"date": "2020-09-01", "close": 32.696, "volume": 1584993.0}, {"date": "2020-09-02", "close": 32.024, "volume": 1479435.0}, {"date": "2020-09-03", "close": 32.3, "volume": 1908870.0}, {"date": "2020-09-04", "close": 33.284, "volume": 1945298.0}, {"date": "2020-09-08", "close": 32.724, "volume": 2558913.0}, {"date": "2020-09-09", "close": 33.064, "volume": 924100.0}, {"date": "2020-09-10", "close": 34.12, "volume": 1754593.0}, {"date": "2020-09-11", "close": 33.752, "volume": 1312315.0}, {"date": "2020-09-14", "close": 34.788, "volume": 1765425.0}, {"date": "2020-09-15", "close": 34.332, "volume": 1265540.0}, {"date": "2020-09-16", "close": 34.996, "volume": 2276465.0}, {"date": "2020-09-17", "close": 35.076, "volume": 1906965.0}, {"date": "2020-09-18", "close": 34.14, "volume": 1456148.0}, {"date": "2020-09-21", "close": 32.372, "volume": 2881480.0}, {"date": "2020-09-22", "close": 31.848, "volume": 1590200.0}, {"date": "2020-09-23", "close": 32.172, "volume": 1681480.0}, {"date": "2020-09-24", "close": 32.576, "volume": 2242183.0}, {"date": "2020-09-25", "close": 32.684, "volume": 2560033.0}, {"date": "2020-09-28", "close": 32.564, "volume": 2490935.0}, {"date": "2020-09-29", "close": 32.208, "volume": 1655120.0}, {"date": "2020-09-30", "close": 32.704, "volume": 2137688.0}, {"date": "2020-10-01", "close": 32.796, "volume": 968478.0}, {"date": "2020-10-02", "close": 32.636, "volume": 940785.0}, {"date": "2020-10-05", "close": 32.9, "volume": 698555.0}, {"date": "2020-10-06", "close": 34.192, "volume": 1346248.0}, {"date": "2020-10-07", "close": 34.944, "volume": 1140110.0}, {"date": "2020-10-08", "close": 35.436, "volume": 702678.0}, {"date": "2020-10-09", "close": 34.696, "volume": 675805.0}, {"date": "2020-10-12", "close": 34.812, "volume": 291578.0}, {"date": "2020-10-13", "close": 34.276, "volume": 603423.0}, {"date": "2020-10-14", "close": 34.472, "volume": 585123.0}, {"date": "2020-10-15", "close": 33.464, "volume": 716908.0}, {"date": "2020-10-16", "close": 33.18, "volume": 658103.0}, {"date": "2020-10-19", "close": 33.572, "volume": 762943.0}, {"date": "2020-10-20", "close": 34.016, "volume": 1273918.0}, {"date": "2020-10-21", "close": 33.664, "volume": 1306638.0}, {"date": "2020-10-22", "close": 35.3, "volume": 1587815.0}, {"date": "2020-10-23", "close": 35.9, "volume": 1271183.0}, {"date": "2020-10-26", "close": 34.636, "volume": 1176490.0}, {"date": "2020-10-27", "close": 33.22, "volume": 1188625.0}, {"date": "2020-10-28", "close": 31.972, "volume": 1073898.0}, {"date": "2020-10-29", "close": 32.676, "volume": 1101628.0}, {"date": "2020-10-30", "close": 32.24, "volume": 650793.0}, {"date": "2020-11-02", "close": 33.004, "volume": 1126130.0}, {"date": "2020-11-03", "close": 34.176, "volume": 1243590.0}, {"date": "2020-11-04", "close": 34.852, "volume": 1463403.0}, {"date": "2020-11-05", "close": 34.816, "volume": 2133710.0}, {"date": "2020-11-06", "close": 35.2, "volume": 1057318.0}, {"date": "2020-11-09", "close": 41.784, "volume": 4136270.0}, {"date": "2020-11-10", "close": 43.464, "volume": 3230735.0}, {"date": "2020-11-11", "close": 42.848, "volume": 2119065.0}, {"date": "2020-11-12", "close": 42.672, "volume": 2973003.0}, {"date": "2020-11-13", "close": 41.14, "volume": 1862098.0}, {"date": "2020-11-16", "close": 42.148, "volume": 2167905.0}, {"date": "2020-11-17", "close": 41.744, "volume": 741345.0}, {"date": "2020-11-18", "close": 41.548, "volume": 1015778.0}, {"date": "2020-11-19", "close": 41.816, "volume": 799138.0}, {"date": "2020-11-20", "close": 42.28, "volume": 1120285.0}, {"date": "2020-11-23", "close": 42.248, "volume": 688840.0}, {"date": "2020-11-24", "close": 42.372, "volume": 1360110.0}, {"date": "2020-11-25", "close": 42.152, "volume": 2046333.0}, {"date": "2020-11-27", "close": 41.548, "volume": 538033.0}, {"date": "2020-11-30", "close": 41.508, "volume": 1351115.0}, {"date": "2020-12-01", "close": 42.344, "volume": 1117553.0}, {"date": "2020-12-02", "close": 42.64, "volume": 962438.0}, {"date": "2020-12-03", "close": 43.836, "volume": 1463135.0}, {"date": "2020-12-04", "close": 46.524, "volume": 2737860.0}, {"date": "2020-12-07", "close": 47.056, "volume": 2029543.0}, {"date": "2020-12-08", "close": 45.712, "volume": 2198118.0}, {"date": "2020-12-09", "close": 45.932, "volume": 1394465.0}, {"date": "2020-12-10", "close": 45.24, "volume": 1837543.0}, {"date": "2020-12-11", "close": 42.764, "volume": 2277625.0}, {"date": "2020-12-14", "close": 42.516, "volume": 1079360.0}, {"date": "2020-12-15", "close": 42.34, "volume": 1268243.0}, {"date": "2020-12-16", "close": 42.524, "volume": 1887018.0}, {"date": "2020-12-17", "close": 43.46, "volume": 806150.0}, {"date": "2020-12-18", "close": 43.608, "volume": 974888.0}, {"date": "2020-12-21", "close": 41.672, "volume": 1274705.0}, {"date": "2020-12-22", "close": 41.68, "volume": 869010.0}, {"date": "2020-12-23", "close": 43.396, "volume": 822318.0}, {"date": "2020-12-24", "close": 43.2, "volume": 296600.0}, {"date": "2020-12-28", "close": 43.452, "volume": 550035.0}, {"date": "2020-12-29", "close": 44.76, "volume": 1144668.0}, {"date": "2020-12-30", "close": 44.796, "volume": 820313.0}, {"date": "2020-12-31", "close": 43.992, "volume": 441413.0}, {"date": "2021-01-04", "close": 42.132, "volume": 1476235.0}, {"date": "2021-01-05", "close": 42.2, "volume": 1290645.0}, {"date": "2021-01-06", "close": 43.952, "volume": 998343.0}, {"date": "2021-01-07", "close": 43.264, "volume": 1738013.0}, {"date": "2021-01-08", "close": 43.036, "volume": 1073533.0}, {"date": "2021-01-11", "close": 42.46, "volume": 577800.0}, {"date": "2021-01-12", "close": 43.152, "volume": 1163328.0}, {"date": "2021-01-13", "close": 42.996, "volume": 1113750.0}, {"date": "2021-01-14", "close": 43.94, "volume": 661283.0}, {"date": "2021-01-15", "close": 43.256, "volume": 974490.0}, {"date": "2021-01-19", "close": 42.46, "volume": 1031303.0}, {"date": "2021-01-20", "close": 42.764, "volume": 1292565.0}, {"date": "2021-01-21", "close": 41.892, "volume": 961603.0}, {"date": "2021-01-22", "close": 41.992, "volume": 1089748.0}, {"date": "2021-01-25", "close": 40.112, "volume": 1834268.0}, {"date": "2021-01-26", "close": 40.124, "volume": 1353520.0}, {"date": "2021-01-27", "close": 38.188, "volume": 950373.0}, {"date": "2021-01-28", "close": 39.58, "volume": 1805568.0}, {"date": "2021-01-29", "close": 38.028, "volume": 1361363.0}, {"date": "2021-02-01", "close": 38.648, "volume": 1311088.0}, {"date": "2021-02-02", "close": 39.648, "volume": 2048865.0}, {"date": "2021-02-03", "close": 40.884, "volume": 1763450.0}, {"date": "2021-02-04", "close": 41.54, "volume": 981825.0}, {"date": "2021-02-05", "close": 41.808, "volume": 788183.0}, {"date": "2021-02-08", "close": 42.484, "volume": 1179635.0}, {"date": "2021-02-09", "close": 41.62, "volume": 1394775.0}, {"date": "2021-02-10", "close": 41.104, "volume": 1264678.0}, {"date": "2021-02-11", "close": 41.356, "volume": 980353.0}, {"date": "2021-02-12", "close": 41.944, "volume": 970055.0}, {"date": "2021-02-16", "close": 42.696, "volume": 939165.0}, {"date": "2021-02-17", "close": 42.128, "volume": 1947433.0}, {"date": "2021-02-18", "close": 41.4, "volume": 1345555.0}, {"date": "2021-02-19", "close": 42.056, "volume": 1586658.0}, {"date": "2021-02-22", "close": 44.7, "volume": 1962848.0}, {"date": "2021-02-23", "close": 44.128, "volume": 2146485.0}, {"date": "2021-02-24", "close": 44.48, "volume": 1554225.0}, {"date": "2021-02-25", "close": 43.528, "volume": 815273.0}, {"date": "2021-02-26", "close": 43.008, "volume": 789615.0}, {"date": "2021-03-01", "close": 43.844, "volume": 951743.0}, {"date": "2021-03-02", "close": 43.644, "volume": 594730.0}, {"date": "2021-03-03", "close": 44.42, "volume": 733598.0}, {"date": "2021-03-04", "close": 43.864, "volume": 1119915.0}, {"date": "2021-03-05", "close": 42.808, "volume": 939355.0}, {"date": "2021-03-08", "close": 44.948, "volume": 1186953.0}, {"date": "2021-03-09", "close": 45.196, "volume": 1078448.0}, {"date": "2021-03-10", "close": 44.888, "volume": 1024573.0}, {"date": "2021-03-11", "close": 44.164, "volume": 578235.0}, {"date": "2021-03-12", "close": 44.12, "volume": 758390.0}, {"date": "2021-03-15", "close": 45.636, "volume": 866148.0}, {"date": "2021-03-16", "close": 46.024, "volume": 1229023.0}, {"date": "2021-03-17", "close": 46.832, "volume": 909643.0}, {"date": "2021-03-18", "close": 46.416, "volume": 2390985.0}, {"date": "2021-03-19", "close": 45.2, "volume": 2117893.0}, {"date": "2021-03-22", "close": 44.432, "volume": 1685305.0}, {"date": "2021-03-23", "close": 43.7, "volume": 2352720.0}, {"date": "2021-03-24", "close": 45.352, "volume": 1109958.0}, {"date": "2021-03-25", "close": 45.648, "volume": 889085.0}, {"date": "2021-03-26", "close": 45.692, "volume": 1116880.0}, {"date": "2021-03-29", "close": 44.884, "volume": 928925.0}, {"date": "2021-03-30", "close": 45.608, "volume": 2264188.0}, {"date": "2021-03-31", "close": 46.0, "volume": 1252243.0}, {"date": "2021-04-01", "close": 46.296, "volume": 1126463.0}, {"date": "2021-04-05", "close": 46.0, "volume": 787048.0}, {"date": "2021-04-06", "close": 45.648, "volume": 823663.0}, {"date": "2021-04-07", "close": 44.952, "volume": 635183.0}, {"date": "2021-04-08", "close": 44.952, "volume": 840258.0}, {"date": "2021-04-09", "close": 43.78, "volume": 556493.0}, {"date": "2021-04-12", "close": 42.412, "volume": 761548.0}, {"date": "2021-04-13", "close": 42.36, "volume": 836673.0}, {"date": "2021-04-14", "close": 42.468, "volume": 391645.0}, {"date": "2021-04-15", "close": 42.164, "volume": 982855.0}, {"date": "2021-04-16", "close": 42.996, "volume": 518665.0}, {"date": "2021-04-19", "close": 42.668, "volume": 862695.0}, {"date": "2021-04-20", "close": 41.152, "volume": 1312510.0}, {"date": "2021-04-21", "close": 41.832, "volume": 567235.0}, {"date": "2021-04-22", "close": 42.66, "volume": 948243.0}, {"date": "2021-04-23", "close": 43.732, "volume": 514005.0}, {"date": "2021-04-26", "close": 45.104, "volume": 571215.0}, {"date": "2021-04-27", "close": 45.464, "volume": 350673.0}, {"date": "2021-04-28", "close": 45.828, "volume": 430633.0}, {"date": "2021-04-29", "close": 47.2, "volume": 1168088.0}, {"date": "2021-04-30", "close": 46.74, "volume": 708835.0}, {"date": "2021-05-03", "close": 47.172, "volume": 407300.0}, {"date": "2021-05-04", "close": 46.516, "volume": 645220.0}, {"date": "2021-05-05", "close": 46.948, "volume": 557708.0}, {"date": "2021-05-06", "close": 47.74, "volume": 457905.0}, {"date": "2021-05-07", "close": 47.784, "volume": 759443.0}, {"date": "2021-05-10", "close": 48.06, "volume": 1011190.0}, {"date": "2021-05-11", "close": 47.104, "volume": 470453.0}, {"date": "2021-05-12", "close": 47.088, "volume": 557375.0}, {"date": "2021-05-13", "close": 45.816, "volume": 729058.0}, {"date": "2021-05-14", "close": 46.364, "volume": 802200.0}, {"date": "2021-05-17", "close": 45.448, "volume": 545588.0}, {"date": "2021-05-18", "close": 45.448, "volume": 494985.0}, {"date": "2021-05-19", "close": 45.372, "volume": 423883.0}, {"date": "2021-05-20", "close": 45.336, "volume": 511973.0}, {"date": "2021-05-21", "close": 46.256, "volume": 633923.0}, {"date": "2021-05-24", "close": 45.736, "volume": 586270.0}, {"date": "2021-05-25", "close": 45.604, "volume": 1029395.0}, {"date": "2021-05-26", "close": 45.488, "volume": 700323.0}, {"date": "2021-05-27", "close": 46.236, "volume": 696140.0}, {"date": "2021-05-28", "close": 46.7, "volume": 481330.0}, {"date": "2021-06-01", "close": 47.6, "volume": 546748.0}, {"date": "2021-06-02", "close": 48.436, "volume": 618403.0}, {"date": "2021-06-03", "close": 45.768, "volume": 838843.0}, {"date": "2021-06-04", "close": 45.592, "volume": 549755.0}, {"date": "2021-06-07", "close": 45.604, "volume": 600210.0}, {"date": "2021-06-08", "close": 46.024, "volume": 451223.0}, {"date": "2021-06-09", "close": 45.86, "volume": 454005.0}, {"date": "2021-06-10", "close": 45.148, "volume": 398793.0}, {"date": "2021-06-11", "close": 45.472, "volume": 1017990.0}, {"date": "2021-06-14", "close": 44.932, "volume": 405105.0}, {"date": "2021-06-15", "close": 45.172, "volume": 248123.0}, {"date": "2021-06-16", "close": 44.932, "volume": 338248.0}, {"date": "2021-06-17", "close": 45.192, "volume": 556835.0}, {"date": "2021-06-18", "close": 44.124, "volume": 720508.0}, {"date": "2021-06-21", "close": 44.784, "volume": 526563.0}, {"date": "2021-06-22", "close": 44.32, "volume": 585543.0}, {"date": "2021-06-23", "close": 44.012, "volume": 466115.0}, {"date": "2021-06-24", "close": 44.204, "volume": 430740.0}, {"date": "2021-06-25", "close": 43.732, "volume": 435510.0}, {"date": "2021-06-28", "close": 42.676, "volume": 603313.0}, {"date": "2021-06-29", "close": 42.904, "volume": 584368.0}, {"date": "2021-06-30", "close": 43.284, "volume": 477283.0}, {"date": "2021-07-01", "close": 43.844, "volume": 414395.0}, {"date": "2021-07-02", "close": 44.472, "volume": 468528.0}, {"date": "2021-07-06", "close": 43.848, "volume": 704258.0}, {"date": "2021-07-07", "close": 42.984, "volume": 414728.0}, {"date": "2021-07-08", "close": 42.404, "volume": 471883.0}, {"date": "2021-07-09", "close": 43.18, "volume": 686515.0}, {"date": "2021-07-12", "close": 42.848, "volume": 696218.0}, {"date": "2021-07-13", "close": 41.996, "volume": 438800.0}, {"date": "2021-07-14", "close": 41.796, "volume": 1077888.0}, {"date": "2021-07-15", "close": 41.692, "volume": 584888.0}, {"date": "2021-07-16", "close": 40.736, "volume": 551393.0}, {"date": "2021-07-19", "close": 39.132, "volume": 1360743.0}, {"date": "2021-07-20", "close": 40.04, "volume": 1025520.0}, {"date": "2021-07-21", "close": 40.84, "volume": 775735.0}, {"date": "2021-07-22", "close": 41.664, "volume": 685035.0}, {"date": "2021-07-23", "close": 41.808, "volume": 458985.0}, {"date": "2021-07-26", "close": 42.896, "volume": 910185.0}, {"date": "2021-07-27", "close": 43.572, "volume": 856588.0}, {"date": "2021-07-28", "close": 44.384, "volume": 827000.0}, {"date": "2021-07-29", "close": 43.676, "volume": 622270.0}, {"date": "2021-07-30", "close": 43.616, "volume": 767185.0}, {"date": "2021-08-02", "close": 43.652, "volume": 396285.0}, {"date": "2021-08-03", "close": 43.72, "volume": 282520.0}, {"date": "2021-08-04", "close": 43.58, "volume": 522535.0}, {"date": "2021-08-05", "close": 44.22, "volume": 452405.0}, {"date": "2021-08-06", "close": 43.896, "volume": 233985.0}, {"date": "2021-08-09", "close": 43.136, "volume": 199708.0}, {"date": "2021-08-10", "close": 43.92, "volume": 330418.0}, {"date": "2021-08-11", "close": 44.624, "volume": 571398.0}, {"date": "2021-08-12", "close": 43.572, "volume": 377288.0}, {"date": "2021-08-13", "close": 43.2, "volume": 213200.0}, {"date": "2021-08-16", "close": 43.052, "volume": 312598.0}, {"date": "2021-08-17", "close": 42.716, "volume": 769665.0}, {"date": "2021-08-18", "close": 42.216, "volume": 497828.0}, {"date": "2021-08-19", "close": 42.08, "volume": 589920.0}, {"date": "2021-08-20", "close": 42.04, "volume": 329633.0}, {"date": "2021-08-23", "close": 43.168, "volume": 503273.0}, {"date": "2021-08-24", "close": 43.412, "volume": 209733.0}, {"date": "2021-08-25", "close": 43.772, "volume": 483305.0}, {"date": "2021-08-26", "close": 43.488, "volume": 402308.0}, {"date": "2021-08-27", "close": 43.344, "volume": 605200.0}, {"date": "2021-08-30", "close": 43.076, "volume": 447033.0}, {"date": "2021-08-31", "close": 43.08, "volume": 1197918.0}, {"date": "2021-09-01", "close": 43.12, "volume": 581608.0}, {"date": "2021-09-02", "close": 42.844, "volume": 497193.0}, {"date": "2021-09-03", "close": 43.244, "volume": 458073.0}, {"date": "2021-09-07", "close": 43.256, "volume": 1164173.0}, {"date": "2021-09-08", "close": 42.832, "volume": 594050.0}, {"date": "2021-09-09", "close": 42.984, "volume": 693828.0}, {"date": "2021-09-10", "close": 42.16, "volume": 952470.0}, {"date": "2021-09-13", "close": 42.34, "volume": 1249158.0}, {"date": "2021-09-14", "close": 41.952, "volume": 634675.0}, {"date": "2021-09-15", "close": 42.4, "volume": 684225.0}, {"date": "2021-09-16", "close": 45.752, "volume": 810478.0}, {"date": "2021-09-17", "close": 46.148, "volume": 649510.0}, {"date": "2021-09-20", "close": 45.64, "volume": 617740.0}, {"date": "2021-09-21", "close": 44.804, "volume": 463148.0}, {"date": "2021-09-22", "close": 44.328, "volume": 910780.0}, {"date": "2021-09-23", "close": 45.244, "volume": 447095.0}, {"date": "2021-09-24", "close": 45.772, "volume": 429583.0}, {"date": "2021-09-27", "close": 45.444, "volume": 613490.0}, {"date": "2021-09-28", "close": 44.624, "volume": 825453.0}, {"date": "2021-09-29", "close": 45.352, "volume": 662163.0}, {"date": "2021-09-30", "close": 44.024, "volume": 796740.0}, {"date": "2021-10-01", "close": 47.012, "volume": 647145.0}, {"date": "2021-10-04", "close": 46.396, "volume": 537118.0}, {"date": "2021-10-05", "close": 45.944, "volume": 402950.0}, {"date": "2021-10-06", "close": 44.716, "volume": 746058.0}, {"date": "2021-10-07", "close": 46.024, "volume": 902820.0}, {"date": "2021-10-08", "close": 46.32, "volume": 1058610.0}, {"date": "2021-10-11", "close": 46.148, "volume": 437675.0}, {"date": "2021-10-12", "close": 45.576, "volume": 541913.0}, {"date": "2021-10-13", "close": 45.152, "volume": 596110.0}, {"date": "2021-10-14", "close": 46.788, "volume": 684548.0}, {"date": "2021-10-15", "close": 47.096, "volume": 666735.0}, {"date": "2021-10-18", "close": 45.828, "volume": 479898.0}, {"date": "2021-10-19", "close": 44.728, "volume": 607803.0}, {"date": "2021-10-20", "close": 43.732, "volume": 1071050.0}, {"date": "2021-10-21", "close": 43.36, "volume": 413288.0}, {"date": "2021-10-22", "close": 43.364, "volume": 275648.0}, {"date": "2021-10-25", "close": 43.944, "volume": 611073.0}, {"date": "2021-10-26", "close": 43.616, "volume": 477378.0}, {"date": "2021-10-27", "close": 43.444, "volume": 378370.0}, {"date": "2021-10-28", "close": 44.268, "volume": 494740.0}, {"date": "2021-10-29", "close": 45.404, "volume": 711270.0}, {"date": "2021-11-01", "close": 46.508, "volume": 562225.0}, {"date": "2021-11-02", "close": 47.332, "volume": 1098613.0}, {"date": "2021-11-03", "close": 48.42, "volume": 1065893.0}, {"date": "2021-11-04", "close": 48.1, "volume": 675523.0}, {"date": "2021-11-05", "close": 49.544, "volume": 771883.0}, {"date": "2021-11-08", "close": 50.448, "volume": 1896833.0}, {"date": "2021-11-09", "close": 48.804, "volume": 1371413.0}, {"date": "2021-11-10", "close": 48.384, "volume": 829780.0}, {"date": "2021-11-11", "close": 46.884, "volume": 557540.0}, {"date": "2021-11-12", "close": 45.648, "volume": 552460.0}, {"date": "2021-11-15", "close": 45.852, "volume": 530158.0}, {"date": "2021-11-16", "close": 45.864, "volume": 1037533.0}, {"date": "2021-11-17", "close": 45.032, "volume": 830190.0}, {"date": "2021-11-18", "close": 44.344, "volume": 1084463.0}, {"date": "2021-11-19", "close": 42.356, "volume": 982473.0}, {"date": "2021-11-22", "close": 41.1, "volume": 831265.0}, {"date": "2021-11-23", "close": 41.6, "volume": 987575.0}, {"date": "2021-11-24", "close": 41.52, "volume": 948503.0}, {"date": "2021-11-26", "close": 40.0, "volume": 1269368.0}, {"date": "2021-11-29", "close": 39.248, "volume": 959110.0}, {"date": "2021-11-30", "close": 38.22, "volume": 1779450.0}, {"date": "2021-12-01", "close": 38.152, "volume": 1947575.0}, {"date": "2021-12-02", "close": 40.072, "volume": 1280130.0}, {"date": "2021-12-03", "close": 40.232, "volume": 853990.0}, {"date": "2021-12-06", "close": 41.004, "volume": 929118.0}, {"date": "2021-12-07", "close": 40.524, "volume": 803275.0}, {"date": "2021-12-08", "close": 40.536, "volume": 1159428.0}, {"date": "2021-12-09", "close": 40.36, "volume": 1022805.0}, {"date": "2021-12-10", "close": 40.164, "volume": 1115618.0}, {"date": "2021-12-13", "close": 38.868, "volume": 928900.0}, {"date": "2021-12-14", "close": 39.26, "volume": 1060250.0}, {"date": "2021-12-15", "close": 39.668, "volume": 1152148.0}, {"date": "2021-12-16", "close": 39.8, "volume": 1331535.0}, {"date": "2021-12-17", "close": 40.276, "volume": 1570913.0}, {"date": "2021-12-20", "close": 40.4, "volume": 1548560.0}, {"date": "2021-12-21", "close": 41.996, "volume": 1206340.0}, {"date": "2021-12-22", "close": 41.496, "volume": 1355483.0}, {"date": "2021-12-23", "close": 41.936, "volume": 697863.0}, {"date": "2021-12-27", "close": 42.42, "volume": 414648.0}, {"date": "2021-12-28", "close": 41.984, "volume": 393880.0}, {"date": "2021-12-29", "close": 41.176, "volume": 553638.0}, {"date": "2021-12-30", "close": 40.848, "volume": 825120.0}, {"date": "2021-12-31", "close": 40.932, "volume": 404898.0}, {"date": "2022-01-03", "close": 42.576, "volume": 528315.0}, {"date": "2022-01-04", "close": 43.62, "volume": 1006470.0}, {"date": "2022-01-05", "close": 44.1, "volume": 996223.0}, {"date": "2022-01-06", "close": 44.64, "volume": 869788.0}, {"date": "2022-01-07", "close": 46.396, "volume": 1242180.0}, {"date": "2022-01-10", "close": 46.388, "volume": 1893425.0}, {"date": "2022-01-11", "close": 47.236, "volume": 1015800.0}, {"date": "2022-01-12", "close": 45.944, "volume": 728753.0}, {"date": "2022-01-13", "close": 46.764, "volume": 469793.0}, {"date": "2022-01-14", "close": 47.144, "volume": 404233.0}, {"date": "2022-01-18", "close": 45.244, "volume": 786400.0}, {"date": "2022-01-19", "close": 45.6, "volume": 979775.0}, {"date": "2022-01-20", "close": 46.04, "volume": 784370.0}, {"date": "2022-01-21", "close": 45.376, "volume": 545608.0}, {"date": "2022-01-24", "close": 44.772, "volume": 1077363.0}, {"date": "2022-01-25", "close": 42.54, "volume": 2772523.0}, {"date": "2022-01-26", "close": 42.988, "volume": 1191923.0}, {"date": "2022-01-27", "close": 44.38, "volume": 1521018.0}, {"date": "2022-01-28", "close": 44.38, "volume": 1158690.0}, {"date": "2022-01-31", "close": 44.648, "volume": 1054500.0}, {"date": "2022-02-01", "close": 46.4, "volume": 923315.0}, {"date": "2022-02-02", "close": 47.212, "volume": 1209743.0}, {"date": "2022-02-03", "close": 46.828, "volume": 1030643.0}, {"date": "2022-02-04", "close": 47.7, "volume": 1488885.0}, {"date": "2022-02-07", "close": 47.46, "volume": 950635.0}, {"date": "2022-02-08", "close": 48.28, "volume": 2161910.0}, {"date": "2022-02-09", "close": 48.8, "volume": 1463318.0}, {"date": "2022-02-10", "close": 49.652, "volume": 1964860.0}, {"date": "2022-02-11", "close": 48.592, "volume": 2568463.0}, {"date": "2022-02-14", "close": 49.144, "volume": 2665490.0}, {"date": "2022-02-15", "close": 48.404, "volume": 1311938.0}, {"date": "2022-02-16", "close": 46.3, "volume": 2005758.0}, {"date": "2022-02-17", "close": 43.396, "volume": 1469283.0}, {"date": "2022-02-18", "close": 43.16, "volume": 868568.0}, {"date": "2022-02-22", "close": 42.604, "volume": 801303.0}, {"date": "2022-02-23", "close": 41.592, "volume": 686325.0}, {"date": "2022-02-24", "close": 40.648, "volume": 1756288.0}, {"date": "2022-02-25", "close": 40.972, "volume": 1759590.0}, {"date": "2022-02-28", "close": 39.884, "volume": 1789920.0}, {"date": "2022-03-01", "close": 35.596, "volume": 1939620.0}, {"date": "2022-03-02", "close": 37.232, "volume": 2028323.0}, {"date": "2022-03-03", "close": 36.204, "volume": 1998355.0}, {"date": "2022-03-04", "close": 33.452, "volume": 2153443.0}, {"date": "2022-03-07", "close": 29.648, "volume": 2785543.0}, {"date": "2022-03-08", "close": 31.02, "volume": 4089203.0}, {"date": "2022-03-09", "close": 32.624, "volume": 2974645.0}, {"date": "2022-03-10", "close": 32.116, "volume": 1769595.0}, {"date": "2022-03-11", "close": 32.0, "volume": 3505300.0}, {"date": "2022-03-14", "close": 33.336, "volume": 2446563.0}, {"date": "2022-03-15", "close": 34.272, "volume": 2122033.0}, {"date": "2022-03-16", "close": 36.18, "volume": 1146323.0}, {"date": "2022-03-17", "close": 35.592, "volume": 1696770.0}, {"date": "2022-03-18", "close": 34.688, "volume": 1692193.0}, {"date": "2022-03-21", "close": 34.42, "volume": 1745495.0}, {"date": "2022-03-22", "close": 34.744, "volume": 1497233.0}, {"date": "2022-03-23", "close": 33.728, "volume": 1283950.0}, {"date": "2022-03-24", "close": 33.708, "volume": 2322280.0}, {"date": "2022-03-25", "close": 33.312, "volume": 1327900.0}, {"date": "2022-03-28", "close": 33.924, "volume": 1942478.0}, {"date": "2022-03-29", "close": 35.108, "volume": 2391323.0}, {"date": "2022-03-30", "close": 33.644, "volume": 2766775.0}, {"date": "2022-03-31", "close": 34.848, "volume": 3392003.0}, {"date": "2022-04-01", "close": 35.44, "volume": 2022820.0}, {"date": "2022-04-04", "close": 35.664, "volume": 1803870.0}, {"date": "2022-04-05", "close": 34.756, "volume": 1757285.0}, {"date": "2022-04-06", "close": 33.844, "volume": 2221078.0}, {"date": "2022-04-07", "close": 35.124, "volume": 1045895.0}, {"date": "2022-04-08", "close": 35.044, "volume": 1038390.0}, {"date": "2022-04-11", "close": 36.356, "volume": 1705563.0}, {"date": "2022-04-12", "close": 36.596, "volume": 1154090.0}, {"date": "2022-04-13", "close": 37.844, "volume": 2216363.0}, {"date": "2022-04-14", "close": 38.352, "volume": 1297855.0}, {"date": "2022-04-18", "close": 37.744, "volume": 1008015.0}, {"date": "2022-04-19", "close": 37.884, "volume": 1204475.0}, {"date": "2022-04-20", "close": 37.34, "volume": 1014063.0}, {"date": "2022-04-21", "close": 37.712, "volume": 1016515.0}, {"date": "2022-04-22", "close": 36.444, "volume": 721958.0}, {"date": "2022-04-25", "close": 36.552, "volume": 1209518.0}, {"date": "2022-04-26", "close": 34.952, "volume": 772908.0}, {"date": "2022-04-27", "close": 35.668, "volume": 766693.0}, {"date": "2022-04-28", "close": 36.196, "volume": 623460.0}, {"date": "2022-04-29", "close": 34.928, "volume": 781895.0}, {"date": "2022-05-02", "close": 35.012, "volume": 545218.0}, {"date": "2022-05-03", "close": 35.452, "volume": 471730.0}, {"date": "2022-05-04", "close": 35.46, "volume": 370640.0}, {"date": "2022-05-05", "close": 34.4, "volume": 1108153.0}, {"date": "2022-05-06", "close": 34.184, "volume": 1956485.0}, {"date": "2022-05-09", "close": 33.3, "volume": 1553500.0}, {"date": "2022-05-10", "close": 33.164, "volume": 1449863.0}, {"date": "2022-05-11", "close": 32.776, "volume": 819740.0}, {"date": "2022-05-12", "close": 32.1, "volume": 954465.0}, {"date": "2022-05-13", "close": 33.2, "volume": 2790258.0}, {"date": "2022-05-16", "close": 32.408, "volume": 1490670.0}, {"date": "2022-05-17", "close": 33.848, "volume": 3152813.0}, {"date": "2022-05-18", "close": 33.192, "volume": 1049883.0}, {"date": "2022-05-19", "close": 33.896, "volume": 1517218.0}, {"date": "2022-05-20", "close": 34.348, "volume": 2152203.0}, {"date": "2022-05-23", "close": 34.76, "volume": 1158390.0}, {"date": "2022-05-24", "close": 33.948, "volume": 1100793.0}, {"date": "2022-05-25", "close": 35.008, "volume": 2273535.0}, {"date": "2022-05-26", "close": 35.6, "volume": 1996853.0}, {"date": "2022-05-27", "close": 36.236, "volume": 1261833.0}, {"date": "2022-05-31", "close": 34.88, "volume": 925220.0}, {"date": "2022-06-01", "close": 34.28, "volume": 814473.0}, {"date": "2022-06-02", "close": 34.896, "volume": 525510.0}, {"date": "2022-06-03", "close": 34.18, "volume": 346073.0}, {"date": "2022-06-06", "close": 34.616, "volume": 876668.0}, {"date": "2022-06-07", "close": 34.4, "volume": 625633.0}, {"date": "2022-06-08", "close": 33.356, "volume": 1067078.0}, {"date": "2022-06-09", "close": 31.872, "volume": 551528.0}, {"date": "2022-06-10", "close": 30.552, "volume": 1421943.0}, {"date": "2022-06-13", "close": 28.004, "volume": 1568890.0}, {"date": "2022-06-14", "close": 28.044, "volume": 1538248.0}, {"date": "2022-06-15", "close": 28.548, "volume": 1450433.0}, {"date": "2022-06-16", "close": 26.636, "volume": 1923730.0}, {"date": "2022-06-17", "close": 28.408, "volume": 1725763.0}, {"date": "2022-06-21", "close": 28.416, "volume": 1299565.0}, {"date": "2022-06-22", "close": 29.196, "volume": 1105973.0}, {"date": "2022-06-23", "close": 29.048, "volume": 771885.0}, {"date": "2022-06-24", "close": 30.012, "volume": 1095533.0}, {"date": "2022-06-27", "close": 29.16, "volume": 1270948.0}, {"date": "2022-06-28", "close": 28.3, "volume": 1400660.0}, {"date": "2022-06-29", "close": 27.804, "volume": 970620.0}, {"date": "2022-06-30", "close": 26.9, "volume": 1717725.0}, {"date": "2022-07-01", "close": 27.46, "volume": 1499163.0}, {"date": "2022-07-05", "close": 27.348, "volume": 1774745.0}, {"date": "2022-07-06", "close": 27.112, "volume": 1330433.0}, {"date": "2022-07-07", "close": 27.244, "volume": 1516758.0}, {"date": "2022-07-08", "close": 27.132, "volume": 1537393.0}, {"date": "2022-07-11", "close": 26.472, "volume": 1058643.0}, {"date": "2022-07-12", "close": 27.04, "volume": 2641703.0}, {"date": "2022-07-13", "close": 27.172, "volume": 1635398.0}, {"date": "2022-07-14", "close": 26.996, "volume": 1262045.0}, {"date": "2022-07-15", "close": 27.604, "volume": 1477298.0}, {"date": "2022-07-18", "close": 28.112, "volume": 1444525.0}, {"date": "2022-07-19", "close": 28.84, "volume": 1819020.0}, {"date": "2022-07-20", "close": 28.904, "volume": 887548.0}, {"date": "2022-07-21", "close": 28.932, "volume": 1953860.0}, {"date": "2022-07-22", "close": 28.388, "volume": 2975255.0}, {"date": "2022-07-25", "close": 29.704, "volume": 2173545.0}, {"date": "2022-07-26", "close": 28.512, "volume": 1102643.0}, {"date": "2022-07-27", "close": 29.356, "volume": 1670058.0}, {"date": "2022-07-28", "close": 29.272, "volume": 1193730.0}, {"date": "2022-07-29", "close": 29.2, "volume": 1186535.0}, {"date": "2022-08-01", "close": 29.6, "volume": 1703508.0}, {"date": "2022-08-02", "close": 28.648, "volume": 898983.0}, {"date": "2022-08-03", "close": 29.48, "volume": 1492210.0}, {"date": "2022-08-04", "close": 29.668, "volume": 774410.0}, {"date": "2022-08-05", "close": 29.6, "volume": 1234155.0}, {"date": "2022-08-08", "close": 29.812, "volume": 1229405.0}, {"date": "2022-08-09", "close": 29.176, "volume": 665625.0}, {"date": "2022-08-10", "close": 29.916, "volume": 778875.0}, {"date": "2022-08-11", "close": 29.856, "volume": 597533.0}, {"date": "2022-08-12", "close": 30.076, "volume": 612088.0}, {"date": "2022-08-15", "close": 30.34, "volume": 531460.0}, {"date": "2022-08-16", "close": 30.764, "volume": 1039043.0}, {"date": "2022-08-17", "close": 29.896, "volume": 494820.0}, {"date": "2022-08-18", "close": 30.1, "volume": 767900.0}, {"date": "2022-08-19", "close": 28.712, "volume": 472010.0}, {"date": "2022-08-22", "close": 28.204, "volume": 639070.0}, {"date": "2022-08-23", "close": 28.94, "volume": 688308.0}, {"date": "2022-08-24", "close": 29.228, "volume": 844468.0}, {"date": "2022-08-25", "close": 29.48, "volume": 1021145.0}, {"date": "2022-08-26", "close": 27.908, "volume": 752163.0}, {"date": "2022-08-29", "close": 28.176, "volume": 649353.0}, {"date": "2022-08-30", "close": 28.92, "volume": 928658.0}, {"date": "2022-08-31", "close": 29.084, "volume": 1759960.0}, {"date": "2022-09-01", "close": 29.028, "volume": 1840525.0}, {"date": "2022-09-02", "close": 29.108, "volume": 1232353.0}, {"date": "2022-09-06", "close": 29.092, "volume": 607155.0}, {"date": "2022-09-07", "close": 29.544, "volume": 1241150.0}, {"date": "2022-09-08", "close": 29.124, "volume": 1381758.0}, {"date": "2022-09-09", "close": 29.7, "volume": 1368913.0}, {"date": "2022-09-12", "close": 29.768, "volume": 826740.0}, {"date": "2022-09-13", "close": 28.936, "volume": 1528375.0}, {"date": "2022-09-14", "close": 27.492, "volume": 2712373.0}, {"date": "2022-09-15", "close": 27.872, "volume": 1848608.0}, {"date": "2022-09-16", "close": 27.204, "volume": 2085188.0}, {"date": "2022-09-19", "close": 27.796, "volume": 628563.0}, {"date": "2022-09-20", "close": 27.072, "volume": 1230348.0}, {"date": "2022-09-21", "close": 26.26, "volume": 1048660.0}, {"date": "2022-09-22", "close": 25.74, "volume": 1240655.0}, {"date": "2022-09-23", "close": 25.0, "volume": 1327620.0}, {"date": "2022-09-26", "close": 24.204, "volume": 1902308.0}, {"date": "2022-09-27", "close": 23.584, "volume": 2626143.0}, {"date": "2022-09-28", "close": 23.964, "volume": 4119630.0}, {"date": "2022-09-29", "close": 23.052, "volume": 1845853.0}, {"date": "2022-09-30", "close": 23.368, "volume": 1411875.0}, {"date": "2022-10-03", "close": 23.812, "volume": 1502930.0}, {"date": "2022-10-04", "close": 25.436, "volume": 2065073.0}, {"date": "2022-10-05", "close": 25.016, "volume": 858125.0}, {"date": "2022-10-06", "close": 24.62, "volume": 1583255.0}, {"date": "2022-10-07", "close": 23.372, "volume": 1458885.0}, {"date": "2022-10-10", "close": 23.4, "volume": 947875.0}, {"date": "2022-10-11", "close": 22.964, "volume": 1031880.0}, {"date": "2022-10-12", "close": 22.756, "volume": 1495538.0}, {"date": "2022-10-13", "close": 23.904, "volume": 2753480.0}, {"date": "2022-10-14", "close": 24.16, "volume": 1457218.0}, {"date": "2022-10-17", "close": 24.556, "volume": 1711380.0}, {"date": "2022-10-18", "close": 25.048, "volume": 1684863.0}, {"date": "2022-10-19", "close": 25.056, "volume": 1330993.0}, {"date": "2022-10-20", "close": 24.876, "volume": 778520.0}, {"date": "2022-10-21", "close": 25.364, "volume": 823348.0}, {"date": "2022-10-24", "close": 25.372, "volume": 855070.0}, {"date": "2022-10-25", "close": 26.096, "volume": 998983.0}, {"date": "2022-10-26", "close": 26.908, "volume": 1672193.0}, {"date": "2022-10-27", "close": 27.144, "volume": 1688153.0}, {"date": "2022-10-28", "close": 27.144, "volume": 1317138.0}, {"date": "2022-10-31", "close": 27.556, "volume": 1098163.0}, {"date": "2022-11-01", "close": 27.596, "volume": 724068.0}, {"date": "2022-11-02", "close": 26.58, "volume": 702030.0}, {"date": "2022-11-03", "close": 26.836, "volume": 596550.0}, {"date": "2022-11-04", "close": 27.62, "volume": 841623.0}, {"date": "2022-11-07", "close": 28.536, "volume": 2273623.0}, {"date": "2022-11-08", "close": 29.06, "volume": 1108375.0}, {"date": "2022-11-09", "close": 29.084, "volume": 678278.0}, {"date": "2022-11-10", "close": 30.32, "volume": 1656973.0}, {"date": "2022-11-11", "close": 31.272, "volume": 1839718.0}, {"date": "2022-11-14", "close": 30.788, "volume": 986623.0}, {"date": "2022-11-15", "close": 30.66, "volume": 701025.0}, {"date": "2022-11-16", "close": 29.984, "volume": 797378.0}, {"date": "2022-11-17", "close": 29.772, "volume": 725303.0}, {"date": "2022-11-18", "close": 29.592, "volume": 441278.0}, {"date": "2022-11-21", "close": 29.996, "volume": 814925.0}, {"date": "2022-11-22", "close": 30.38, "volume": 1221725.0}, {"date": "2022-11-23", "close": 30.356, "volume": 461553.0}, {"date": "2022-11-25", "close": 30.924, "volume": 377973.0}, {"date": "2022-11-28", "close": 30.568, "volume": 838943.0}, {"date": "2022-11-29", "close": 30.176, "volume": 839335.0}, {"date": "2022-11-30", "close": 30.276, "volume": 992970.0}, {"date": "2022-12-01", "close": 30.776, "volume": 780293.0}, {"date": "2022-12-02", "close": 31.144, "volume": 671005.0}, {"date": "2022-12-05", "close": 30.94, "volume": 833338.0}, {"date": "2022-12-06", "close": 30.428, "volume": 789275.0}, {"date": "2022-12-07", "close": 30.096, "volume": 624160.0}, {"date": "2022-12-08", "close": 30.408, "volume": 853878.0}, {"date": "2022-12-09", "close": 31.096, "volume": 657728.0}, {"date": "2022-12-12", "close": 31.548, "volume": 436128.0}, {"date": "2022-12-13", "close": 30.452, "volume": 1367405.0}, {"date": "2022-12-14", "close": 31.088, "volume": 609010.0}, {"date": "2022-12-15", "close": 31.344, "volume": 1457855.0}, {"date": "2022-12-16", "close": 30.952, "volume": 2169950.0}, {"date": "2022-12-19", "close": 30.524, "volume": 778800.0}, {"date": "2022-12-20", "close": 31.012, "volume": 956245.0}, {"date": "2022-12-21", "close": 31.508, "volume": 462995.0}, {"date": "2022-12-22", "close": 30.644, "volume": 642208.0}, {"date": "2022-12-23", "close": 30.636, "volume": 376078.0}, {"date": "2022-12-27", "close": 30.396, "volume": 351610.0}, {"date": "2022-12-28", "close": 29.4, "volume": 356413.0}, {"date": "2022-12-29", "close": 30.072, "volume": 568963.0}, {"date": "2022-12-30", "close": 29.904, "volume": 502630.0}, {"date": "2023-01-03", "close": 29.808, "volume": 493048.0}, {"date": "2023-01-04", "close": 32.896, "volume": 1481968.0}, {"date": "2023-01-05", "close": 33.76, "volume": 1404768.0}, {"date": "2023-01-06", "close": 34.776, "volume": 849753.0}, {"date": "2023-01-09", "close": 35.208, "volume": 1604825.0}, {"date": "2023-01-10", "close": 36.096, "volume": 649058.0}, {"date": "2023-01-11", "close": 35.504, "volume": 1117788.0}, {"date": "2023-01-12", "close": 36.804, "volume": 636530.0}, {"date": "2023-01-13", "close": 37.016, "volume": 761180.0}, {"date": "2023-01-17", "close": 37.664, "volume": 1648000.0}, {"date": "2023-01-18", "close": 36.692, "volume": 1759145.0}, {"date": "2023-01-19", "close": 37.124, "volume": 1281343.0}, {"date": "2023-01-20", "close": 37.464, "volume": 1362558.0}, {"date": "2023-01-23", "close": 37.896, "volume": 642523.0}, {"date": "2023-01-24", "close": 38.04, "volume": 541208.0}, {"date": "2023-01-25", "close": 38.612, "volume": 526675.0}, {"date": "2023-01-26", "close": 38.244, "volume": 609655.0}, {"date": "2023-01-27", "close": 38.276, "volume": 541168.0}, {"date": "2023-01-30", "close": 36.672, "volume": 1211703.0}, {"date": "2023-01-31", "close": 36.212, "volume": 911453.0}, {"date": "2023-02-01", "close": 37.144, "volume": 1026348.0}, {"date": "2023-02-02", "close": 37.992, "volume": 805060.0}, {"date": "2023-02-03", "close": 37.924, "volume": 1030968.0}, {"date": "2023-02-06", "close": 37.96, "volume": 1154810.0}, {"date": "2023-02-07", "close": 38.6, "volume": 1745223.0}, {"date": "2023-02-08", "close": 38.936, "volume": 1566060.0}, {"date": "2023-02-09", "close": 38.216, "volume": 1762423.0}, {"date": "2023-02-10", "close": 37.34, "volume": 1528858.0}, {"date": "2023-02-13", "close": 37.776, "volume": 1339043.0}, {"date": "2023-02-14", "close": 38.396, "volume": 1403963.0}, {"date": "2023-02-15", "close": 38.348, "volume": 1414490.0}, {"date": "2023-02-16", "close": 37.78, "volume": 967043.0}, {"date": "2023-02-17", "close": 37.708, "volume": 1062993.0}, {"date": "2023-02-21", "close": 36.84, "volume": 939498.0}, {"date": "2023-02-22", "close": 36.332, "volume": 1047213.0}, {"date": "2023-02-23", "close": 37.308, "volume": 1429338.0}, {"date": "2023-02-24", "close": 36.36, "volume": 1551915.0}, {"date": "2023-02-27", "close": 36.904, "volume": 747488.0}, {"date": "2023-02-28", "close": 37.108, "volume": 909670.0}, {"date": "2023-03-01", "close": 37.78, "volume": 855748.0}, {"date": "2023-03-02", "close": 38.048, "volume": 792343.0}, {"date": "2023-03-03", "close": 38.916, "volume": 562848.0}, {"date": "2023-03-06", "close": 38.904, "volume": 356213.0}, {"date": "2023-03-07", "close": 38.52, "volume": 579838.0}, {"date": "2023-03-08", "close": 38.472, "volume": 893493.0}, {"date": "2023-03-09", "close": 37.072, "volume": 651893.0}, {"date": "2023-03-10", "close": 36.28, "volume": 1275745.0}, {"date": "2023-03-13", "close": 36.18, "volume": 1096988.0}, {"date": "2023-03-14", "close": 36.604, "volume": 490785.0}, {"date": "2023-03-15", "close": 35.1, "volume": 743088.0}, {"date": "2023-03-16", "close": 35.412, "volume": 603840.0}, {"date": "2023-03-17", "close": 35.1, "volume": 1114960.0}, {"date": "2023-03-20", "close": 35.704, "volume": 710620.0}, {"date": "2023-03-21", "close": 36.952, "volume": 744448.0}, {"date": "2023-03-22", "close": 36.8, "volume": 695028.0}, {"date": "2023-03-23", "close": 36.864, "volume": 535573.0}, {"date": "2023-03-24", "close": 35.832, "volume": 680903.0}, {"date": "2023-03-27", "close": 36.24, "volume": 319048.0}, {"date": "2023-03-28", "close": 36.548, "volume": 413978.0}, {"date": "2023-03-29", "close": 37.084, "volume": 696780.0}, {"date": "2023-03-30", "close": 37.204, "volume": 593313.0}, {"date": "2023-03-31", "close": 37.716, "volume": 661425.0}, {"date": "2023-04-03", "close": 37.128, "volume": 1127775.0}, {"date": "2023-04-04", "close": 37.192, "volume": 637820.0}, {"date": "2023-04-05", "close": 36.2, "volume": 709660.0}, {"date": "2023-04-06", "close": 37.6, "volume": 1442015.0}, {"date": "2023-04-10", "close": 37.6, "volume": 436280.0}, {"date": "2023-04-11", "close": 37.648, "volume": 539625.0}, {"date": "2023-04-12", "close": 37.188, "volume": 837225.0}, {"date": "2023-04-13", "close": 37.668, "volume": 356875.0}, {"date": "2023-04-14", "close": 37.392, "volume": 442015.0}, {"date": "2023-04-17", "close": 37.636, "volume": 431395.0}, {"date": "2023-04-18", "close": 38.792, "volume": 622805.0}, {"date": "2023-04-19", "close": 38.668, "volume": 647880.0}, {"date": "2023-04-20", "close": 37.788, "volume": 524208.0}, {"date": "2023-04-21", "close": 37.904, "volume": 1079873.0}, {"date": "2023-04-24", "close": 37.868, "volume": 415523.0}, {"date": "2023-04-25", "close": 37.168, "volume": 590835.0}, {"date": "2023-04-26", "close": 36.188, "volume": 905140.0}, {"date": "2023-04-27", "close": 37.312, "volume": 798210.0}, {"date": "2023-04-28", "close": 38.236, "volume": 641948.0}, {"date": "2023-05-01", "close": 38.82, "volume": 559125.0}, {"date": "2023-05-02", "close": 39.116, "volume": 410863.0}, {"date": "2023-05-03", "close": 38.236, "volume": 570958.0}, {"date": "2023-05-04", "close": 37.316, "volume": 397910.0}, {"date": "2023-05-05", "close": 38.164, "volume": 431093.0}, {"date": "2023-05-08", "close": 38.492, "volume": 376723.0}, {"date": "2023-05-09", "close": 39.34, "volume": 738385.0}, {"date": "2023-05-10", "close": 39.836, "volume": 577570.0}, {"date": "2023-05-11", "close": 39.92, "volume": 531845.0}, {"date": "2023-05-12", "close": 39.648, "volume": 432215.0}, {"date": "2023-05-15", "close": 40.244, "volume": 720078.0}, {"date": "2023-05-16", "close": 40.32, "volume": 955033.0}, {"date": "2023-05-17", "close": 42.028, "volume": 3023070.0}, {"date": "2023-05-18", "close": 40.84, "volume": 2098668.0}, {"date": "2023-05-19", "close": 40.116, "volume": 1492168.0}, {"date": "2023-05-22", "close": 39.96, "volume": 1554703.0}, {"date": "2023-05-23", "close": 42.096, "volume": 3112968.0}, {"date": "2023-05-24", "close": 41.552, "volume": 1158710.0}, {"date": "2023-05-25", "close": 42.924, "volume": 2312428.0}, {"date": "2023-05-26", "close": 42.604, "volume": 1466895.0}, {"date": "2023-05-30", "close": 42.116, "volume": 1013658.0}, {"date": "2023-05-31", "close": 42.032, "volume": 1383440.0}, {"date": "2023-06-01", "close": 42.556, "volume": 786153.0}, {"date": "2023-06-02", "close": 42.772, "volume": 1153370.0}, {"date": "2023-06-05", "close": 42.7, "volume": 1272260.0}, {"date": "2023-06-06", "close": 42.428, "volume": 819060.0}, {"date": "2023-06-07", "close": 42.624, "volume": 1053418.0}, {"date": "2023-06-08", "close": 43.312, "volume": 1025193.0}, {"date": "2023-06-09", "close": 42.98, "volume": 1727180.0}, {"date": "2023-06-12", "close": 42.944, "volume": 1262563.0}, {"date": "2023-06-13", "close": 43.144, "volume": 945853.0}, {"date": "2023-06-14", "close": 42.872, "volume": 1185878.0}, {"date": "2023-06-15", "close": 42.784, "volume": 1834290.0}, {"date": "2023-06-16", "close": 43.156, "volume": 1016758.0}, {"date": "2023-06-20", "close": 42.4, "volume": 1191235.0}, {"date": "2023-06-21", "close": 43.028, "volume": 1774735.0}, {"date": "2023-06-22", "close": 43.66, "volume": 1156430.0}, {"date": "2023-06-23", "close": 41.872, "volume": 2681578.0}, {"date": "2023-06-26", "close": 41.524, "volume": 1221320.0}, {"date": "2023-06-27", "close": 43.256, "volume": 1304053.0}, {"date": "2023-06-28", "close": 43.792, "volume": 1464318.0}, {"date": "2023-06-29", "close": 43.288, "volume": 1149383.0}, {"date": "2023-06-30", "close": 44.24, "volume": 1514578.0}, {"date": "2023-07-03", "close": 44.4, "volume": 998205.0}, {"date": "2023-07-05", "close": 43.8, "volume": 1041533.0}, {"date": "2023-07-06", "close": 42.748, "volume": 888688.0}, {"date": "2023-07-07", "close": 43.128, "volume": 1137495.0}, {"date": "2023-07-10", "close": 43.324, "volume": 1039013.0}, {"date": "2023-07-11", "close": 44.192, "volume": 2152268.0}, {"date": "2023-07-12", "close": 43.448, "volume": 1823663.0}, {"date": "2023-07-13", "close": 44.56, "volume": 1881425.0}, {"date": "2023-07-14", "close": 44.42, "volume": 1509750.0}, {"date": "2023-07-17", "close": 43.888, "volume": 1457478.0}, {"date": "2023-07-18", "close": 44.004, "volume": 1726460.0}, {"date": "2023-07-19", "close": 43.752, "volume": 902738.0}, {"date": "2023-07-20", "close": 42.66, "volume": 1069778.0}, {"date": "2023-07-21", "close": 43.008, "volume": 1546170.0}, {"date": "2023-07-24", "close": 39.128, "volume": 4237145.0}, {"date": "2023-07-25", "close": 40.456, "volume": 3398540.0}, {"date": "2023-07-26", "close": 40.872, "volume": 1974933.0}, {"date": "2023-07-27", "close": 40.116, "volume": 1188510.0}, {"date": "2023-07-28", "close": 40.256, "volume": 842453.0}, {"date": "2023-07-31", "close": 41.012, "volume": 1095908.0}, {"date": "2023-08-01", "close": 40.764, "volume": 1647970.0}, {"date": "2023-08-02", "close": 39.64, "volume": 1153073.0}, {"date": "2023-08-03", "close": 40.04, "volume": 1516800.0}, {"date": "2023-08-04", "close": 40.388, "volume": 1304383.0}, {"date": "2023-08-07", "close": 40.88, "volume": 1129263.0}, {"date": "2023-08-08", "close": 40.4, "volume": 1349553.0}, {"date": "2023-08-09", "close": 39.704, "volume": 418330.0}, {"date": "2023-08-10", "close": 39.872, "volume": 567018.0}, {"date": "2023-08-11", "close": 39.752, "volume": 392925.0}, {"date": "2023-08-14", "close": 39.944, "volume": 569615.0}, {"date": "2023-08-15", "close": 39.296, "volume": 669533.0}, {"date": "2023-08-16", "close": 40.376, "volume": 1559550.0}, {"date": "2023-08-17", "close": 39.48, "volume": 705860.0}, {"date": "2023-08-18", "close": 39.304, "volume": 1015625.0}, {"date": "2023-08-21", "close": 39.836, "volume": 514290.0}, {"date": "2023-08-22", "close": 39.808, "volume": 392740.0}, {"date": "2023-08-23", "close": 39.892, "volume": 363285.0}, {"date": "2023-08-24", "close": 39.2, "volume": 671748.0}, {"date": "2023-08-25", "close": 39.056, "volume": 506408.0}, {"date": "2023-08-28", "close": 39.384, "volume": 304225.0}, {"date": "2023-08-29", "close": 39.456, "volume": 1282458.0}, {"date": "2023-08-30", "close": 39.528, "volume": 655808.0}, {"date": "2023-08-31", "close": 39.7, "volume": 1217133.0}, {"date": "2023-09-01", "close": 39.216, "volume": 855323.0}, {"date": "2023-09-05", "close": 39.5, "volume": 1452265.0}, {"date": "2023-09-06", "close": 38.836, "volume": 965615.0}, {"date": "2023-09-07", "close": 38.364, "volume": 818903.0}, {"date": "2023-09-08", "close": 38.42, "volume": 527118.0}, {"date": "2023-09-11", "close": 39.212, "volume": 436138.0}, {"date": "2023-09-12", "close": 40.2, "volume": 1303308.0}, {"date": "2023-09-13", "close": 39.576, "volume": 1044028.0}, {"date": "2023-09-14", "close": 39.492, "volume": 668455.0}, {"date": "2023-09-15", "close": 39.76, "volume": 704288.0}, {"date": "2023-09-18", "close": 39.56, "volume": 616808.0}, {"date": "2023-09-19", "close": 40.468, "volume": 1151100.0}, {"date": "2023-09-20", "close": 40.724, "volume": 660025.0}, {"date": "2023-09-21", "close": 40.2, "volume": 809975.0}, {"date": "2023-09-22", "close": 40.096, "volume": 774530.0}, {"date": "2023-09-25", "close": 39.712, "volume": 1008808.0}, {"date": "2023-09-26", "close": 38.82, "volume": 1202258.0}, {"date": "2023-09-27", "close": 39.0, "volume": 2766653.0}, {"date": "2023-09-28", "close": 39.324, "volume": 1434185.0}, {"date": "2023-09-29", "close": 38.884, "volume": 1118325.0}, {"date": "2023-10-02", "close": 38.64, "volume": 962098.0}, {"date": "2023-10-03", "close": 38.404, "volume": 948140.0}, {"date": "2023-10-04", "close": 38.516, "volume": 717840.0}, {"date": "2023-10-05", "close": 39.032, "volume": 753410.0}, {"date": "2023-10-06", "close": 39.184, "volume": 660428.0}, {"date": "2023-10-09", "close": 38.34, "volume": 835365.0}, {"date": "2023-10-10", "close": 39.4, "volume": 738705.0}, {"date": "2023-10-11", "close": 38.748, "volume": 954090.0}, {"date": "2023-10-12", "close": 37.816, "volume": 847920.0}, {"date": "2023-10-13", "close": 36.624, "volume": 984135.0}, {"date": "2023-10-16", "close": 37.284, "volume": 623523.0}, {"date": "2023-10-17", "close": 36.916, "volume": 542293.0}, {"date": "2023-10-18", "close": 35.952, "volume": 882953.0}, {"date": "2023-10-19", "close": 36.12, "volume": 674120.0}, {"date": "2023-10-20", "close": 35.764, "volume": 565678.0}, {"date": "2023-10-23", "close": 35.824, "volume": 584538.0}, {"date": "2023-10-24", "close": 35.94, "volume": 759383.0}, {"date": "2023-10-25", "close": 35.368, "volume": 482185.0}, {"date": "2023-10-26", "close": 35.032, "volume": 668023.0}, {"date": "2023-10-27", "close": 35.668, "volume": 682663.0}, {"date": "2023-10-30", "close": 35.76, "volume": 520583.0}, {"date": "2023-10-31", "close": 35.08, "volume": 944405.0}, {"date": "2023-11-01", "close": 35.8, "volume": 1124760.0}, {"date": "2023-11-02", "close": 37.392, "volume": 793963.0}, {"date": "2023-11-03", "close": 37.716, "volume": 1390938.0}, {"date": "2023-11-06", "close": 39.312, "volume": 2396295.0}, {"date": "2023-11-07", "close": 40.88, "volume": 2254808.0}, {"date": "2023-11-08", "close": 42.6, "volume": 2198948.0}, {"date": "2023-11-09", "close": 42.888, "volume": 2993245.0}, {"date": "2023-11-10", "close": 42.824, "volume": 2089345.0}, {"date": "2023-11-13", "close": 42.892, "volume": 1239718.0}, {"date": "2023-11-14", "close": 44.324, "volume": 1884698.0}, {"date": "2023-11-15", "close": 45.66, "volume": 2515670.0}, {"date": "2023-11-16", "close": 45.86, "volume": 2429423.0}, {"date": "2023-11-17", "close": 46.08, "volume": 2575638.0}, {"date": "2023-11-20", "close": 46.172, "volume": 1332605.0}, {"date": "2023-11-21", "close": 46.364, "volume": 1908420.0}, {"date": "2023-11-22", "close": 47.012, "volume": 2021575.0}, {"date": "2023-11-24", "close": 46.984, "volume": 1356450.0}, {"date": "2023-11-27", "close": 47.004, "volume": 3046988.0}, {"date": "2023-11-28", "close": 47.02, "volume": 1266920.0}, {"date": "2023-11-29", "close": 47.32, "volume": 1105733.0}, {"date": "2023-11-30", "close": 47.288, "volume": 940073.0}, {"date": "2023-12-01", "close": 48.068, "volume": 1476480.0}, {"date": "2023-12-04", "close": 48.584, "volume": 2519190.0}, {"date": "2023-12-05", "close": 48.332, "volume": 2117890.0}, {"date": "2023-12-06", "close": 49.648, "volume": 2823235.0}, {"date": "2023-12-07", "close": 50.46, "volume": 3365165.0}, {"date": "2023-12-08", "close": 49.96, "volume": 2275600.0}, {"date": "2023-12-11", "close": 49.748, "volume": 1377850.0}, {"date": "2023-12-12", "close": 50.62, "volume": 1536498.0}, {"date": "2023-12-13", "close": 50.88, "volume": 1609850.0}, {"date": "2023-12-14", "close": 52.016, "volume": 2017423.0}, {"date": "2023-12-15", "close": 52.22, "volume": 1557315.0}, {"date": "2023-12-18", "close": 52.488, "volume": 1575738.0}, {"date": "2023-12-19", "close": 53.236, "volume": 1981698.0}, {"date": "2023-12-20", "close": 53.136, "volume": 2361065.0}, {"date": "2023-12-21", "close": 53.516, "volume": 1427023.0}, {"date": "2023-12-22", "close": 53.932, "volume": 858810.0}, {"date": "2023-12-26", "close": 54.296, "volume": 346790.0}, {"date": "2023-12-27", "close": 53.956, "volume": 1431503.0}, {"date": "2023-12-28", "close": 53.928, "volume": 784513.0}, {"date": "2023-12-29", "close": 53.344, "volume": 1109268.0}, {"date": "2024-01-02", "close": 51.728, "volume": 1251300.0}, {"date": "2024-01-03", "close": 48.46, "volume": 2223830.0}, {"date": "2024-01-04", "close": 49.06, "volume": 1019128.0}, {"date": "2024-01-05", "close": 50.348, "volume": 940910.0}, {"date": "2024-01-08", "close": 49.644, "volume": 1107523.0}, {"date": "2024-01-09", "close": 49.2, "volume": 1024373.0}, {"date": "2024-01-10", "close": 49.244, "volume": 735355.0}, {"date": "2024-01-11", "close": 50.152, "volume": 576310.0}, {"date": "2024-01-12", "close": 49.028, "volume": 776855.0}, {"date": "2024-01-16", "close": 50.0, "volume": 2254345.0}, {"date": "2024-01-17", "close": 49.856, "volume": 2001805.0}, {"date": "2024-01-18", "close": 50.8, "volume": 1492970.0}, {"date": "2024-01-19", "close": 50.668, "volume": 2560798.0}, {"date": "2024-01-22", "close": 50.8, "volume": 2524570.0}, {"date": "2024-01-23", "close": 51.316, "volume": 2557255.0}, {"date": "2024-01-24", "close": 51.476, "volume": 2348658.0}, {"date": "2024-01-25", "close": 51.996, "volume": 1539108.0}, {"date": "2024-01-26", "close": 52.044, "volume": 1014228.0}, {"date": "2024-01-29", "close": 53.416, "volume": 2528103.0}, {"date": "2024-01-30", "close": 54.156, "volume": 1871115.0}, {"date": "2024-01-31", "close": 53.44, "volume": 1996243.0}, {"date": "2024-02-01", "close": 54.988, "volume": 1855163.0}, {"date": "2024-02-02", "close": 55.072, "volume": 2161340.0}, {"date": "2024-02-05", "close": 54.528, "volume": 2377530.0}, {"date": "2024-02-06", "close": 55.204, "volume": 2362190.0}, {"date": "2024-02-07", "close": 56.04, "volume": 3364690.0}, {"date": "2024-02-08", "close": 55.596, "volume": 2636953.0}, {"date": "2024-02-09", "close": 55.948, "volume": 1805738.0}, {"date": "2024-02-12", "close": 55.44, "volume": 1342140.0}, {"date": "2024-02-13", "close": 54.984, "volume": 1164863.0}, {"date": "2024-02-14", "close": 55.48, "volume": 1387038.0}, {"date": "2024-02-15", "close": 56.26, "volume": 1058808.0}, {"date": "2024-02-16", "close": 55.728, "volume": 797858.0}, {"date": "2024-02-20", "close": 55.344, "volume": 1090743.0}, {"date": "2024-02-21", "close": 55.512, "volume": 688198.0}, {"date": "2024-02-22", "close": 56.756, "volume": 1091448.0}, {"date": "2024-02-23", "close": 56.484, "volume": 1145920.0}, {"date": "2024-02-26", "close": 55.872, "volume": 870278.0}, {"date": "2024-02-27", "close": 56.332, "volume": 728143.0}, {"date": "2024-02-28", "close": 55.14, "volume": 631300.0}, {"date": "2024-02-29", "close": 55.3, "volume": 1278485.0}, {"date": "2024-03-01", "close": 54.456, "volume": 950815.0}, {"date": "2024-03-04", "close": 55.276, "volume": 901555.0}, {"date": "2024-03-05", "close": 55.02, "volume": 580270.0}, {"date": "2024-03-06", "close": 55.884, "volume": 548300.0}, {"date": "2024-03-07", "close": 56.752, "volume": 574490.0}, {"date": "2024-03-08", "close": 56.676, "volume": 703588.0}, {"date": "2024-03-11", "close": 56.552, "volume": 811500.0}, {"date": "2024-03-12", "close": 55.508, "volume": 1012853.0}, {"date": "2024-03-13", "close": 55.532, "volume": 1569720.0}, {"date": "2024-03-14", "close": 54.48, "volume": 1121955.0}, {"date": "2024-03-15", "close": 56.784, "volume": 1166598.0}, {"date": "2024-03-18", "close": 57.52, "volume": 971535.0}, {"date": "2024-03-19", "close": 57.168, "volume": 1519388.0}, {"date": "2024-03-20", "close": 58.404, "volume": 522820.0}, {"date": "2024-03-21", "close": 58.44, "volume": 766133.0}, {"date": "2024-03-22", "close": 58.284, "volume": 553925.0}, {"date": "2024-03-25", "close": 58.28, "volume": 875063.0}, {"date": "2024-03-26", "close": 58.672, "volume": 755393.0}, {"date": "2024-03-27", "close": 58.408, "volume": 1072190.0}, {"date": "2024-03-28", "close": 58.236, "volume": 725408.0}, {"date": "2024-04-01", "close": 58.6, "volume": 636895.0}, {"date": "2024-04-02", "close": 57.076, "volume": 947610.0}, {"date": "2024-04-03", "close": 58.488, "volume": 1062885.0}, {"date": "2024-04-04", "close": 57.668, "volume": 2252415.0}, {"date": "2024-04-05", "close": 58.296, "volume": 1174400.0}, {"date": "2024-04-08", "close": 59.432, "volume": 924278.0}, {"date": "2024-04-09", "close": 59.232, "volume": 761788.0}, {"date": "2024-04-10", "close": 58.344, "volume": 933250.0}, {"date": "2024-04-11", "close": 58.252, "volume": 713365.0}, {"date": "2024-04-12", "close": 55.724, "volume": 1848748.0}, {"date": "2024-04-15", "close": 55.244, "volume": 852513.0}, {"date": "2024-04-16", "close": 54.324, "volume": 800733.0}, {"date": "2024-04-17", "close": 54.54, "volume": 1142110.0}, {"date": "2024-04-18", "close": 54.16, "volume": 1802020.0}, {"date": "2024-04-19", "close": 55.552, "volume": 1045620.0}, {"date": "2024-04-22", "close": 56.312, "volume": 655678.0}, {"date": "2024-04-23", "close": 57.02, "volume": 778430.0}, {"date": "2024-04-24", "close": 55.34, "volume": 741935.0}, {"date": "2024-04-25", "close": 56.0, "volume": 1196415.0}, {"date": "2024-04-26", "close": 55.964, "volume": 418665.0}, {"date": "2024-04-29", "close": 55.944, "volume": 385263.0}, {"date": "2024-04-30", "close": 54.48, "volume": 615873.0}, {"date": "2024-05-01", "close": 54.636, "volume": 462565.0}, {"date": "2024-05-02", "close": 55.916, "volume": 513795.0}, {"date": "2024-05-03", "close": 56.12, "volume": 891850.0}, {"date": "2024-05-06", "close": 56.536, "volume": 336038.0}, {"date": "2024-05-07", "close": 51.264, "volume": 2714923.0}, {"date": "2024-05-08", "close": 52.64, "volume": 1885083.0}, {"date": "2024-05-09", "close": 52.072, "volume": 2639785.0}, {"date": "2024-05-10", "close": 51.74, "volume": 3353778.0}, {"date": "2024-05-13", "close": 51.424, "volume": 1117515.0}, {"date": "2024-05-14", "close": 51.44, "volume": 1417748.0}, {"date": "2024-05-15", "close": 51.288, "volume": 1509693.0}, {"date": "2024-05-16", "close": 50.568, "volume": 1982375.0}, {"date": "2024-05-17", "close": 50.236, "volume": 1918170.0}, {"date": "2024-05-20", "close": 49.068, "volume": 2657155.0}, {"date": "2024-05-21", "close": 48.708, "volume": 3594420.0}, {"date": "2024-05-22", "close": 49.356, "volume": 3852070.0}, {"date": "2024-05-23", "close": 51.08, "volume": 2786988.0}, {"date": "2024-05-24", "close": 49.056, "volume": 2185123.0}, {"date": "2024-05-28", "close": 48.976, "volume": 1117045.0}, {"date": "2024-05-29", "close": 48.028, "volume": 1669255.0}, {"date": "2024-05-30", "close": 48.116, "volume": 1596078.0}, {"date": "2024-05-31", "close": 48.656, "volume": 1330680.0}, {"date": "2024-06-03", "close": 49.34, "volume": 1039005.0}, {"date": "2024-06-04", "close": 50.104, "volume": 1284190.0}, {"date": "2024-06-05", "close": 49.992, "volume": 1603058.0}, {"date": "2024-06-06", "close": 49.452, "volume": 1136708.0}, {"date": "2024-06-07", "close": 48.628, "volume": 949480.0}, {"date": "2024-06-10", "close": 47.84, "volume": 1475950.0}, {"date": "2024-06-11", "close": 47.132, "volume": 1008155.0}, {"date": "2024-06-12", "close": 48.272, "volume": 1193043.0}, {"date": "2024-06-13", "close": 47.388, "volume": 775298.0}, {"date": "2024-06-14", "close": 46.988, "volume": 1161463.0}, {"date": "2024-06-17", "close": 47.364, "volume": 592120.0}, {"date": "2024-06-18", "close": 47.092, "volume": 1069848.0}, {"date": "2024-06-20", "close": 45.06, "volume": 2376978.0}, {"date": "2024-06-21", "close": 45.696, "volume": 1706978.0}, {"date": "2024-06-24", "close": 46.376, "volume": 1042580.0}, {"date": "2024-06-25", "close": 47.348, "volume": 1767725.0}, {"date": "2024-06-26", "close": 45.828, "volume": 1747498.0}, {"date": "2024-06-27", "close": 46.668, "volume": 1489203.0}, {"date": "2024-06-28", "close": 46.576, "volume": 2233675.0}, {"date": "2024-07-01", "close": 45.608, "volume": 1571950.0}, {"date": "2024-07-02", "close": 45.388, "volume": 1412460.0}, {"date": "2024-07-03", "close": 47.14, "volume": 1917498.0}, {"date": "2024-07-05", "close": 47.452, "volume": 1998580.0}, {"date": "2024-07-08", "close": 47.62, "volume": 1923613.0}, {"date": "2024-07-09", "close": 47.628, "volume": 2768618.0}, {"date": "2024-07-10", "close": 47.7, "volume": 816715.0}, {"date": "2024-07-11", "close": 48.58, "volume": 1447188.0}, {"date": "2024-07-12", "close": 47.792, "volume": 1868495.0}, {"date": "2024-07-15", "close": 47.42, "volume": 1627350.0}, {"date": "2024-07-16", "close": 48.176, "volume": 1445810.0}, {"date": "2024-07-17", "close": 48.068, "volume": 798713.0}, {"date": "2024-07-18", "close": 46.324, "volume": 1290460.0}, {"date": "2024-07-19", "close": 45.728, "volume": 2596155.0}, {"date": "2024-07-22", "close": 38.68, "volume": 10238403.0}, {"date": "2024-07-23", "close": 38.06, "volume": 3338348.0}, {"date": "2024-07-24", "close": 38.008, "volume": 2841235.0}, {"date": "2024-07-25", "close": 39.096, "volume": 4303928.0}, {"date": "2024-07-26", "close": 40.968, "volume": 7035938.0}, {"date": "2024-07-29", "close": 39.876, "volume": 3277663.0}, {"date": "2024-07-30", "close": 40.732, "volume": 1875495.0}, {"date": "2024-07-31", "close": 40.52, "volume": 4318643.0}, {"date": "2024-08-01", "close": 40.0, "volume": 3187830.0}, {"date": "2024-08-02", "close": 39.504, "volume": 3424750.0}, {"date": "2024-08-05", "close": 39.392, "volume": 1118830.0}, {"date": "2024-08-06", "close": 38.86, "volume": 2296243.0}, {"date": "2024-08-07", "close": 39.12, "volume": 1282030.0}, {"date": "2024-08-08", "close": 40.848, "volume": 2794943.0}, {"date": "2024-08-09", "close": 41.644, "volume": 2727748.0}, {"date": "2024-08-12", "close": 40.61, "volume": 2194563.0}, {"date": "2024-08-13", "close": 41.22, "volume": 3557848.0}, {"date": "2024-08-14", "close": 40.436, "volume": 950530.0}, {"date": "2024-08-15", "close": 41.068, "volume": 1320025.0}, {"date": "2024-08-16", "close": 41.056, "volume": 1545048.0}, {"date": "2024-08-19", "close": 41.268, "volume": 686063.0}, {"date": "2024-08-20", "close": 40.912, "volume": 1175185.0}, {"date": "2024-08-21", "close": 40.896, "volume": 1320283.0}, {"date": "2024-08-22", "close": 40.808, "volume": 1162965.0}, {"date": "2024-08-23", "close": 42.296, "volume": 1366418.0}, {"date": "2024-08-26", "close": 41.724, "volume": 1138255.0}, {"date": "2024-08-27", "close": 43.3, "volume": 2508565.0}, {"date": "2024-08-28", "close": 43.536, "volume": 1049303.0}, {"date": "2024-08-29", "close": 43.868, "volume": 870910.0}, {"date": "2024-08-30", "close": 44.584, "volume": 816213.0}, {"date": "2024-09-03", "close": 44.6, "volume": 1425540.0}, {"date": "2024-09-04", "close": 43.904, "volume": 1278015.0}, {"date": "2024-09-05", "close": 45.2, "volume": 1501785.0}, {"date": "2024-09-06", "close": 44.956, "volume": 2144025.0}, {"date": "2024-09-09", "close": 45.224, "volume": 1687758.0}, {"date": "2024-09-10", "close": 44.952, "volume": 1410233.0}, {"date": "2024-09-11", "close": 44.972, "volume": 1156338.0}, {"date": "2024-09-12", "close": 42.792, "volume": 3003918.0}, {"date": "2024-09-13", "close": 42.688, "volume": 2718493.0}, {"date": "2024-09-16", "close": 42.772, "volume": 1110695.0}, {"date": "2024-09-17", "close": 44.44, "volume": 1948860.0}, {"date": "2024-09-18", "close": 44.084, "volume": 2019178.0}, {"date": "2024-09-19", "close": 46.048, "volume": 2197875.0}, {"date": "2024-09-20", "close": 45.496, "volume": 2112613.0}, {"date": "2024-09-23", "close": 45.348, "volume": 2050738.0}, {"date": "2024-09-24", "close": 45.86, "volume": 1449323.0}, {"date": "2024-09-25", "close": 46.412, "volume": 2888883.0}, {"date": "2024-09-26", "close": 47.08, "volume": 2725390.0}, {"date": "2024-09-27", "close": 45.072, "volume": 1883488.0}, {"date": "2024-09-30", "close": 45.18, "volume": 1353437.0}, {"date": "2024-10-01", "close": 44.35, "volume": 2244887.0}, {"date": "2024-10-02", "close": 43.01, "volume": 2512985.0}, {"date": "2024-10-03", "close": 42.8, "volume": 1437570.0}, {"date": "2024-10-04", "close": 43.15, "volume": 2535437.0}, {"date": "2024-10-07", "close": 42.1, "volume": 1878815.0}, {"date": "2024-10-08", "close": 43.42, "volume": 1543775.0}, {"date": "2024-10-09", "close": 43.8, "volume": 1279676.0}, {"date": "2024-10-10", "close": 43.3, "volume": 962645.0}, {"date": "2024-10-11", "close": 43.53, "volume": 1671976.0}, {"date": "2024-10-14", "close": 44.19, "volume": 1061911.0}, {"date": "2024-10-15", "close": 44.52, "volume": 1419357.0}, {"date": "2024-10-16", "close": 44.83, "volume": 1693759.0}, {"date": "2024-10-17", "close": 44.75, "volume": 1496605.0}, {"date": "2024-10-18", "close": 45.43, "volume": 1201860.0}, {"date": "2024-10-21", "close": 45.1, "volume": 902063.0}, {"date": "2024-10-22", "close": 45.61, "volume": 1385835.0}, {"date": "2024-10-23", "close": 45.21, "volume": 1097306.0}, {"date": "2024-10-24", "close": 44.59, "volume": 971585.0}, {"date": "2024-10-25", "close": 45.06, "volume": 907679.0}, {"date": "2024-10-28", "close": 45.43, "volume": 974870.0}, {"date": "2024-10-29", "close": 44.62, "volume": 1497468.0}, {"date": "2024-10-30", "close": 44.88, "volume": 825431.0}, {"date": "2024-10-31", "close": 44.26, "volume": 1505539.0}, {"date": "2024-11-01", "close": 45.54, "volume": 1568292.0}, {"date": "2024-11-04", "close": 44.06, "volume": 2022739.0}, {"date": "2024-11-05", "close": 46.29, "volume": 2024120.0}, {"date": "2024-11-06", "close": 45.88, "volume": 2614894.0}, {"date": "2024-11-07", "close": 47.3, "volume": 1218677.0}, {"date": "2024-11-08", "close": 45.68, "volume": 1498575.0}, {"date": "2024-11-11", "close": 46.35, "volume": 1392226.0}, {"date": "2024-11-12", "close": 45.47, "volume": 1301085.0}, {"date": "2024-11-13", "close": 44.58, "volume": 1329135.0}, {"date": "2024-11-14", "close": 45.08, "volume": 1475063.0}, {"date": "2024-11-15", "close": 44.87, "volume": 1091264.0}, {"date": "2024-11-18", "close": 44.75, "volume": 1006369.0}, {"date": "2024-11-19", "close": 45.02, "volume": 1947356.0}, {"date": "2024-11-20", "close": 43.94, "volume": 2406520.0}, {"date": "2024-11-21", "close": 42.88, "volume": 850721.0}, {"date": "2024-11-22", "close": 42.98, "volume": 1622238.0}, {"date": "2024-11-25", "close": 43.79, "volume": 1442437.0}, {"date": "2024-11-26", "close": 43.32, "volume": 1265237.0}, {"date": "2024-11-27", "close": 43.86, "volume": 780676.0}, {"date": "2024-11-29", "close": 44.04, "volume": 618725.0}, {"date": "2024-12-02", "close": 44.22, "volume": 767401.0}, {"date": "2024-12-03", "close": 44.53, "volume": 972531.0}, {"date": "2024-12-04", "close": 44.41, "volume": 908833.0}, {"date": "2024-12-05", "close": 46.86, "volume": 1771108.0}, {"date": "2024-12-06", "close": 46.65, "volume": 769404.0}, {"date": "2024-12-09", "close": 45.91, "volume": 874902.0}, {"date": "2024-12-10", "close": 46.27, "volume": 1192316.0}, {"date": "2024-12-11", "close": 46.0, "volume": 833909.0}, {"date": "2024-12-12", "close": 45.57, "volume": 861863.0}, {"date": "2024-12-13", "close": 45.45, "volume": 1170889.0}, {"date": "2024-12-16", "close": 44.73, "volume": 744135.0}, {"date": "2024-12-17", "close": 45.43, "volume": 1249968.0}, {"date": "2024-12-18", "close": 44.12, "volume": 1177229.0}, {"date": "2024-12-19", "close": 44.49, "volume": 1264314.0}, {"date": "2024-12-20", "close": 44.7, "volume": 1085828.0}, {"date": "2024-12-23", "close": 44.06, "volume": 1143433.0}, {"date": "2024-12-24", "close": 44.25, "volume": 885177.0}, {"date": "2024-12-26", "close": 43.92, "volume": 390010.0}, {"date": "2024-12-27", "close": 44.07, "volume": 661196.0}, {"date": "2024-12-30", "close": 43.94, "volume": 607744.0}, {"date": "2024-12-31", "close": 43.59, "volume": 373655.0}, {"date": "2025-01-02", "close": 42.91, "volume": 578274.0}, {"date": "2025-01-03", "close": 42.75, "volume": 869625.0}, {"date": "2025-01-06", "close": 43.14, "volume": 1720302.0}, {"date": "2025-01-07", "close": 44.99, "volume": 1925122.0}, {"date": "2025-01-08", "close": 44.5, "volume": 1013561.0}, {"date": "2025-01-10", "close": 42.96, "volume": 1976161.0}, {"date": "2025-01-13", "close": 41.88, "volume": 1957822.0}, {"date": "2025-01-14", "close": 42.64, "volume": 1121272.0}, {"date": "2025-01-15", "close": 42.28, "volume": 1000688.0}, {"date": "2025-01-16", "close": 41.54, "volume": 630594.0}, {"date": "2025-01-17", "close": 41.65, "volume": 1187917.0}, {"date": "2025-01-21", "close": 43.82, "volume": 1042791.0}, {"date": "2025-01-22", "close": 44.19, "volume": 1494576.0}, {"date": "2025-01-23", "close": 45.53, "volume": 1297499.0}, {"date": "2025-01-24", "close": 46.14, "volume": 985022.0}, {"date": "2025-01-27", "close": 46.22, "volume": 1851761.0}, {"date": "2025-01-28", "close": 47.42, "volume": 2022515.0}, {"date": "2025-01-29", "close": 46.79, "volume": 983482.0}, {"date": "2025-01-30", "close": 48.18, "volume": 1293900.0}, {"date": "2025-01-31", "close": 46.69, "volume": 1491619.0}, {"date": "2025-02-03", "close": 46.35, "volume": 1120235.0}, {"date": "2025-02-04", "close": 47.11, "volume": 756875.0}, {"date": "2025-02-05", "close": 46.87, "volume": 1340590.0}, {"date": "2025-02-06", "close": 46.84, "volume": 1187509.0}, {"date": "2025-02-07", "close": 46.01, "volume": 1707513.0}, {"date": "2025-02-10", "close": 45.4, "volume": 1271584.0}, {"date": "2025-02-11", "close": 45.0, "volume": 906063.0}, {"date": "2025-02-12", "close": 45.65, "volume": 1941651.0}, {"date": "2025-02-13", "close": 45.65, "volume": 1949192.0}, {"date": "2025-02-14", "close": 45.34, "volume": 2039947.0}, {"date": "2025-02-18", "close": 45.51, "volume": 2196621.0}, {"date": "2025-02-19", "close": 44.59, "volume": 1405425.0}, {"date": "2025-02-20", "close": 45.53, "volume": 1430011.0}, {"date": "2025-02-21", "close": 45.16, "volume": 1276782.0}, {"date": "2025-02-24", "close": 45.31, "volume": 1869494.0}, {"date": "2025-02-25", "close": 45.6, "volume": 1344878.0}, {"date": "2025-02-26", "close": 47.21, "volume": 1638212.0}, {"date": "2025-02-27", "close": 47.76, "volume": 2667844.0}, {"date": "2025-02-28", "close": 48.53, "volume": 2629731.0}, {"date": "2025-03-03", "close": 48.28, "volume": 2520703.0}, {"date": "2025-03-04", "close": 46.57, "volume": 3093241.0}, {"date": "2025-03-05", "close": 50.08, "volume": 1472952.0}, {"date": "2025-03-06", "close": 47.79, "volume": 3016018.0}, {"date": "2025-03-07", "close": 48.34, "volume": 2215252.0}, {"date": "2025-03-10", "close": 47.15, "volume": 3048563.0}, {"date": "2025-03-11", "close": 46.92, "volume": 1840533.0}, {"date": "2025-03-12", "close": 46.43, "volume": 3172853.0}, {"date": "2025-03-13", "close": 46.4, "volume": 4379345.0}, {"date": "2025-03-14", "close": 47.3, "volume": 2171963.0}, {"date": "2025-03-17", "close": 47.81, "volume": 1700438.0}, {"date": "2025-03-18", "close": 47.1, "volume": 3991178.0}, {"date": "2025-03-19", "close": 47.23, "volume": 2846604.0}, {"date": "2025-03-20", "close": 46.86, "volume": 2351418.0}, {"date": "2025-03-21", "close": 46.18, "volume": 1095972.0}, {"date": "2025-03-24", "close": 46.12, "volume": 911398.0}, {"date": "2025-03-25", "close": 45.52, "volume": 933552.0}, {"date": "2025-03-26", "close": 45.41, "volume": 752720.0}, {"date": "2025-03-27", "close": 45.25, "volume": 899783.0}, {"date": "2025-03-28", "close": 43.42, "volume": 1079876.0}, {"date": "2025-03-31", "close": 42.37, "volume": 1147634.0}, {"date": "2025-04-01", "close": 42.67, "volume": 1191072.0}, {"date": "2025-04-02", "close": 43.0, "volume": 1011797.0}, {"date": "2025-04-03", "close": 41.925, "volume": 1401491.0}, {"date": "2025-04-04", "close": 40.1, "volume": 1373216.0}, {"date": "2025-04-07", "close": 39.21, "volume": 2074723.0}, {"date": "2025-04-08", "close": 39.66, "volume": 1486671.0}, {"date": "2025-04-09", "close": 43.89, "volume": 4178714.0}, {"date": "2025-04-10", "close": 42.44, "volume": 2310243.0}, {"date": "2025-04-11", "close": 44.15, "volume": 1534572.0}, {"date": "2025-04-14", "close": 44.49, "volume": 953313.0}, {"date": "2025-04-15", "close": 45.07, "volume": 714264.0}, {"date": "2025-04-16", "close": 45.18, "volume": 1722392.0}, {"date": "2025-04-17", "close": 45.68, "volume": 981087.0}, {"date": "2025-04-21", "close": 44.75, "volume": 628591.0}, {"date": "2025-04-22", "close": 45.99, "volume": 1485990.0}, {"date": "2025-04-23", "close": 46.41, "volume": 1122347.0}, {"date": "2025-04-24", "close": 46.39, "volume": 963981.0}, {"date": "2025-04-25", "close": 46.28, "volume": 682533.0}, {"date": "2025-04-28", "close": 46.01, "volume": 1101243.0}, {"date": "2025-04-29", "close": 47.24, "volume": 1132466.0}, {"date": "2025-04-30", "close": 47.86, "volume": 957930.0}, {"date": "2025-05-01", "close": 48.25, "volume": 1409527.0}, {"date": "2025-05-02", "close": 49.88, "volume": 788477.0}, {"date": "2025-05-05", "close": 50.36, "volume": 573384.0}, {"date": "2025-05-06", "close": 50.33, "volume": 700228.0}, {"date": "2025-05-07", "close": 50.83, "volume": 952149.0}, {"date": "2025-05-08", "close": 50.78, "volume": 888324.0}, {"date": "2025-05-09", "close": 49.8, "volume": 800328.0}, {"date": "2025-05-12", "close": 49.6, "volume": 1337401.0}, {"date": "2025-05-13", "close": 49.86, "volume": 1792544.0}, {"date": "2025-05-14", "close": 50.63, "volume": 2717061.0}, {"date": "2025-05-15", "close": 50.4, "volume": 1788351.0}, {"date": "2025-05-16", "close": 50.0, "volume": 2902506.0}, {"date": "2025-05-19", "close": 53.97, "volume": 4462263.0}, {"date": "2025-05-20", "close": 54.09, "volume": 4126498.0}, {"date": "2025-05-21", "close": 55.05, "volume": 2253098.0}, {"date": "2025-05-22", "close": 55.19, "volume": 1896417.0}, {"date": "2025-05-23", "close": 56.03, "volume": 1494870.0}, {"date": "2025-05-27", "close": 56.39, "volume": 2429169.0}, {"date": "2025-05-28", "close": 56.62, "volume": 2257569.0}, {"date": "2025-05-29", "close": 55.97, "volume": 2775793.0}, {"date": "2025-05-30", "close": 55.6, "volume": 2228247.0}, {"date": "2025-06-02", "close": 56.75, "volume": 1349533.0}, {"date": "2025-06-03", "close": 55.31, "volume": 1329435.0}, {"date": "2025-06-04", "close": 55.5, "volume": 1299852.0}, {"date": "2025-06-05", "close": 55.87, "volume": 843069.0}, {"date": "2025-06-06", "close": 57.18, "volume": 954602.0}, {"date": "2025-06-09", "close": 57.6, "volume": 1344721.0}, {"date": "2025-06-10", "close": 57.84, "volume": 1318054.0}, {"date": "2025-06-11", "close": 57.41, "volume": 1086000.0}, {"date": "2025-06-12", "close": 56.34, "volume": 1363533.0}, {"date": "2025-06-13", "close": 55.22, "volume": 1345345.0}, {"date": "2025-06-16", "close": 56.24, "volume": 742048.0}, {"date": "2025-06-17", "close": 55.05, "volume": 903377.0}, {"date": "2025-06-18", "close": 55.27, "volume": 1191124.0}, {"date": "2025-06-20", "close": 54.97, "volume": 1323267.0}, {"date": "2025-06-23", "close": 54.98, "volume": 1453036.0}, {"date": "2025-06-24", "close": 57.12, "volume": 1144896.0}, {"date": "2025-06-25", "close": 56.22, "volume": 977328.0}, {"date": "2025-06-26", "close": 57.31, "volume": 1002089.0}, {"date": "2025-06-27", "close": 56.99, "volume": 1219255.0}, {"date": "2025-06-30", "close": 57.67, "volume": 1351229.0}, {"date": "2025-07-01", "close": 57.68, "volume": 888169.0}, {"date": "2025-07-02", "close": 58.27, "volume": 1004785.0}, {"date": "2025-07-03", "close": 57.8, "volume": 571596.0}, {"date": "2025-07-07", "close": 58.29, "volume": 1019737.0}, {"date": "2025-07-08", "close": 58.84, "volume": 1500961.0}, {"date": "2025-07-09", "close": 57.86, "volume": 1611827.0}, {"date": "2025-07-10", "close": 58.29, "volume": 2152068.0}, {"date": "2025-07-11", "close": 57.47, "volume": 1260200.0}, {"date": "2025-07-14", "close": 57.44, "volume": 807152.0}, {"date": "2025-07-15", "close": 57.53, "volume": 1436818.0}, {"date": "2025-07-16", "close": 58.58, "volume": 1519321.0}, {"date": "2025-07-17", "close": 58.04, "volume": 1867442.0}, {"date": "2025-07-18", "close": 56.15, "volume": 2762804.0}, {"date": "2025-07-21", "close": 59.86, "volume": 2356010.0}, {"date": "2025-07-22", "close": 61.71, "volume": 3295572.0}, {"date": "2025-07-23", "close": 62.5, "volume": 2846989.0}, {"date": "2025-07-24", "close": 62.62, "volume": 2206412.0}, {"date": "2025-07-25", "close": 63.79, "volume": 3160438.0}, {"date": "2025-07-28", "close": 62.7, "volume": 1228047.0}, {"date": "2025-07-29", "close": 62.88, "volume": 1060892.0}, {"date": "2025-07-30", "close": 62.0, "volume": 801601.0}, {"date": "2025-07-31", "close": 62.27, "volume": 1140131.0}, {"date": "2025-08-01", "close": 62.12, "volume": 1366286.0}, {"date": "2025-08-04", "close": 63.77, "volume": 566545.0}, {"date": "2025-08-05", "close": 63.6, "volume": 817902.0}, {"date": "2025-08-06", "close": 64.61, "volume": 1067721.0}, {"date": "2025-08-07", "close": 64.8, "volume": 1086388.0}, {"date": "2025-08-08", "close": 64.41, "volume": 758932.0}, {"date": "2025-08-11", "close": 63.67, "volume": 604943.0}, {"date": "2025-08-12", "close": 65.49, "volume": 1017816.0}, {"date": "2025-08-13", "close": 65.77, "volume": 1335987.0}, {"date": "2025-08-14", "close": 65.84, "volume": 1006883.0}, {"date": "2025-08-15", "close": 66.63, "volume": 1410261.0}, {"date": "2025-08-18", "close": 65.68, "volume": 862372.0}, {"date": "2025-08-19", "close": 66.08, "volume": 1419970.0}, {"date": "2025-08-20", "close": 65.37, "volume": 850638.0}, {"date": "2025-08-21", "close": 65.13, "volume": 601371.0}, {"date": "2025-08-22", "close": 66.72, "volume": 510897.0}, {"date": "2025-08-25", "close": 65.51, "volume": 1003448.0}, {"date": "2025-08-26", "close": 65.95, "volume": 769141.0}, {"date": "2025-08-27", "close": 62.68, "volume": 1770777.0}, {"date": "2025-08-28", "close": 63.28, "volume": 694226.0}, {"date": "2025-08-29", "close": 63.47, "volume": 621771.0}, {"date": "2025-09-02", "close": 61.0, "volume": 1325961.0}, {"date": "2025-09-03", "close": 62.09, "volume": 746528.0}, {"date": "2025-09-04", "close": 60.29, "volume": 1179455.0}, {"date": "2025-09-05", "close": 60.51, "volume": 612387.0}, {"date": "2025-09-08", "close": 59.81, "volume": 1202125.0}, {"date": "2025-09-09", "close": 59.72, "volume": 801700.0}, {"date": "2025-09-10", "close": 58.77, "volume": 887311.0}, {"date": "2025-09-11", "close": 59.82, "volume": 1219998.0}, {"date": "2025-09-12", "close": 58.68, "volume": 1049844.0}, {"date": "2025-09-15", "close": 58.12, "volume": 1419394.0}, {"date": "2025-09-16", "close": 57.81, "volume": 998731.0}, {"date": "2025-09-17", "close": 57.6, "volume": 1163349.0}, {"date": "2025-09-18", "close": 56.75, "volume": 1016229.0}, {"date": "2025-09-19", "close": 55.79, "volume": 1539880.0}, {"date": "2025-09-22", "close": 55.19, "volume": 942728.0}, {"date": "2025-09-23", "close": 56.93, "volume": 1702178.0}, {"date": "2025-09-24", "close": 56.69, "volume": 1278528.0}, {"date": "2025-09-25", "close": 56.78, "volume": 1387196.0}, {"date": "2025-09-26", "close": 57.79, "volume": 1443356.0}, {"date": "2025-09-29", "close": 57.87, "volume": 1100649.0}, {"date": "2025-09-30", "close": 60.22, "volume": 1457550.0}, {"date": "2025-10-01", "close": 59.06, "volume": 1282659.0}, {"date": "2025-10-02", "close": 59.97, "volume": 750991.0}, {"date": "2025-10-03", "close": 59.5, "volume": 954009.0}, {"date": "2025-10-06", "close": 59.88, "volume": 763598.0}, {"date": "2025-10-07", "close": 60.63, "volume": 788179.0}, {"date": "2025-10-08", "close": 61.96, "volume": 752382.0}, {"date": "2025-10-09", "close": 60.23, "volume": 764601.0}, {"date": "2025-10-10", "close": 60.35, "volume": 591895.0}, {"date": "2025-10-13", "close": 61.02, "volume": 545184.0}, {"date": "2025-10-14", "close": 61.44, "volume": 1033142.0}, {"date": "2025-10-15", "close": 60.78, "volume": 750328.0}, {"date": "2025-10-16", "close": 61.62, "volume": 625051.0}, {"date": "2025-10-17", "close": 61.98, "volume": 575463.0}, {"date": "2025-10-20", "close": 61.8, "volume": 951543.0}, {"date": "2025-10-21", "close": 61.33, "volume": 591847.0}, {"date": "2025-10-22", "close": 61.33, "volume": 532737.0}, {"date": "2025-10-23", "close": 60.55, "volume": 546242.0}, {"date": "2025-10-24", "close": 61.56, "volume": 464070.0}, {"date": "2025-10-27", "close": 61.62, "volume": 611179.0}, {"date": "2025-10-28", "close": 61.33, "volume": 715334.0}, {"date": "2025-10-29", "close": 60.93, "volume": 916630.0}, {"date": "2025-10-30", "close": 61.55, "volume": 400286.0}, {"date": "2025-10-31", "close": 62.48, "volume": 956238.0}, {"date": "2025-11-03", "close": 65.0, "volume": 1175394.0}, {"date": "2025-11-04", "close": 64.6, "volume": 1136497.0}, {"date": "2025-11-05", "close": 64.19, "volume": 1583577.0}, {"date": "2025-11-06", "close": 63.16, "volume": 881328.0}, {"date": "2025-11-07", "close": 63.81, "volume": 681373.0}, {"date": "2025-11-10", "close": 64.45, "volume": 662492.0}, {"date": "2025-11-11", "close": 64.66, "volume": 431064.0}, {"date": "2025-11-12", "close": 64.93, "volume": 877138.0}, {"date": "2025-11-13", "close": 64.61, "volume": 745537.0}, {"date": "2025-11-14", "close": 62.98, "volume": 948656.0}, {"date": "2025-11-17", "close": 61.34, "volume": 905819.0}, {"date": "2025-11-18", "close": 61.53, "volume": 896260.0}, {"date": "2025-11-19", "close": 61.88, "volume": 1701327.0}, {"date": "2025-11-20", "close": 60.77, "volume": 1684677.0}, {"date": "2025-11-21", "close": 62.13, "volume": 769490.0}, {"date": "2025-11-24", "close": 64.9, "volume": 908968.0}, {"date": "2025-11-25", "close": 67.33, "volume": 1482680.0}, {"date": "2025-11-26", "close": 68.4, "volume": 1061385.0}, {"date": "2025-11-28", "close": 68.16, "volume": 441806.0}, {"date": "2025-12-01", "close": 67.27, "volume": 847508.0}, {"date": "2025-12-02", "close": 66.15, "volume": 1214792.0}, {"date": "2025-12-03", "close": 65.69, "volume": 1049174.0}, {"date": "2025-12-04", "close": 64.97, "volume": 1339772.0}, {"date": "2025-12-05", "close": 66.1, "volume": 1274266.0}, {"date": "2025-12-08", "close": 66.11, "volume": 1216833.0}, {"date": "2025-12-09", "close": 66.19, "volume": 1205002.0}, {"date": "2025-12-10", "close": 67.3, "volume": 863223.0}, {"date": "2025-12-11", "close": 70.27, "volume": 1595191.0}, {"date": "2025-12-12", "close": 71.21, "volume": 882414.0}, {"date": "2025-12-15", "close": 71.21, "volume": 677777.0}, {"date": "2025-12-16", "close": 70.54, "volume": 1220401.0}, {"date": "2025-12-17", "close": 70.52, "volume": 1193352.0}, {"date": "2025-12-18", "close": 71.75, "volume": 1053209.0}, {"date": "2025-12-19", "close": 72.5, "volume": 1532009.0}, {"date": "2025-12-22", "close": 73.11, "volume": 1725619.0}, {"date": "2025-12-23", "close": 72.79, "volume": 1377369.0}, {"date": "2025-12-24", "close": 73.5, "volume": 341522.0}, {"date": "2025-12-26", "close": 73.72, "volume": 391680.0}, {"date": "2025-12-29", "close": 72.73, "volume": 962962.0}, {"date": "2025-12-30", "close": 73.02, "volume": 613794.0}, {"date": "2025-12-31", "close": 72.19, "volume": 364213.0}, {"date": "2026-01-02", "close": 72.5, "volume": 749062.0}, {"date": "2026-01-05", "close": 73.82, "volume": 913450.0}, {"date": "2026-01-06", "close": 71.57, "volume": 1581969.0}, {"date": "2026-01-07", "close": 71.49, "volume": 1129743.0}, {"date": "2026-01-08", "close": 70.55, "volume": 871454.0}, {"date": "2026-01-09", "close": 69.76, "volume": 1043248.0}, {"date": "2026-01-12", "close": 69.12, "volume": 969268.0}, {"date": "2026-01-13", "close": 68.01, "volume": 1075426.0}, {"date": "2026-01-14", "close": 68.0, "volume": 1825268.0}, {"date": "2026-01-15", "close": 69.0, "volume": 1317582.0}, {"date": "2026-01-16", "close": 68.28, "volume": 1295071.0}, {"date": "2026-01-20", "close": 69.5, "volume": 1633731.0}, {"date": "2026-01-21", "close": 70.45, "volume": 1223375.0}, {"date": "2026-01-22", "close": 70.92, "volume": 1311680.0}, {"date": "2026-01-23", "close": 70.97, "volume": 1210430.0}, {"date": "2026-01-26", "close": 69.0, "volume": 2502019.0}, {"date": "2026-01-27", "close": 68.0, "volume": 2803226.0}, {"date": "2026-01-28", "close": 68.7, "volume": 1904296.0}, {"date": "2026-01-29", "close": 70.49, "volume": 1314575.0}, {"date": "2026-01-30", "close": 70.6, "volume": 1683878.0}, {"date": "2026-02-02", "close": 72.07, "volume": 1209212.0}, {"date": "2026-02-03", "close": 70.77, "volume": 1272863.0}, {"date": "2026-02-04", "close": 71.13, "volume": 723985.0}, {"date": "2026-02-05", "close": 67.55, "volume": 1579365.0}, {"date": "2026-02-06", "close": 68.61, "volume": 1097124.0}, {"date": "2026-02-09", "close": 69.52, "volume": 1274830.0}, {"date": "2026-02-10", "close": 67.08, "volume": 1201084.0}, {"date": "2026-02-11", "close": 65.06, "volume": 1116737.0}, {"date": "2026-02-12", "close": 65.09, "volume": 1728617.0}, {"date": "2026-02-13", "close": 65.49, "volume": 2886115.0}, {"date": "2026-02-17", "close": 66.68, "volume": 2584209.0}, {"date": "2026-02-18", "close": 66.0, "volume": 1253563.0}, {"date": "2026-02-19", "close": 64.15, "volume": 981516.0}, {"date": "2026-02-20", "close": 64.47, "volume": 1226982.0}, {"date": "2026-02-23", "close": 64.61, "volume": 1122113.0}, {"date": "2026-02-24", "close": 65.58, "volume": 1118285.0}, {"date": "2026-02-25", "close": 67.19, "volume": 1349413.0}, {"date": "2026-02-26", "close": 69.625, "volume": 1619600.0}, {"date": "2026-02-27", "close": 67.49, "volume": 1737139.0}, {"date": "2026-03-02", "close": 65.3, "volume": 1958697.0}, {"date": "2026-03-03", "close": 63.99, "volume": 2037259.0}, {"date": "2026-03-04", "close": 65.12, "volume": 1925594.0}, {"date": "2026-03-05", "close": 61.85, "volume": 1916773.0}, {"date": "2026-03-06", "close": 63.58, "volume": 1589482.0}, {"date": "2026-03-09", "close": 63.05, "volume": 1611512.0}, {"date": "2026-03-10", "close": 63.89, "volume": 1507299.0}, {"date": "2026-03-11", "close": 63.94, "volume": 792592.0}, {"date": "2026-03-12", "close": 61.47, "volume": 1451376.0}, {"date": "2026-03-13", "close": 61.29, "volume": 1611143.0}, {"date": "2026-03-16", "close": 62.14, "volume": 869787.0}, {"date": "2026-03-17", "close": 61.55, "volume": 2467629.0}, {"date": "2026-03-18", "close": 59.8, "volume": 1608809.0}, {"date": "2026-03-19", "close": 59.5, "volume": 1728632.0}, {"date": "2026-03-20", "close": 57.63, "volume": 1797603.0}, {"date": "2026-03-23", "close": 59.3, "volume": 1641309.0}, {"date": "2026-03-24", "close": 60.16, "volume": 1095223.0}, {"date": "2026-03-25", "close": 61.37, "volume": 990074.0}, {"date": "2026-03-26", "close": 60.69, "volume": 805037.0}, {"date": "2026-03-27", "close": 58.48, "volume": 1324074.0}, {"date": "2026-03-30", "close": 55.89, "volume": 3667313.0}, {"date": "2026-03-31", "close": 57.8, "volume": 2660095.0}, {"date": "2026-04-01", "close": 60.02, "volume": 1380908.0}, {"date": "2026-04-02", "close": 58.74, "volume": 2552291.0}, {"date": "2026-04-06", "close": 58.67, "volume": 625818.0}, {"date": "2026-04-07", "close": 58.29, "volume": 918652.0}, {"date": "2026-04-08", "close": 64.2, "volume": 1989608.0}, {"date": "2026-04-09", "close": 63.54, "volume": 1642116.0}, {"date": "2026-04-10", "close": 62.36, "volume": 713151.0}, {"date": "2026-04-13", "close": 62.14, "volume": 1239659.0}, {"date": "2026-04-14", "close": 62.55, "volume": 771666.0}, {"date": "2026-04-15", "close": 61.97, "volume": 1220287.0}, {"date": "2026-04-16", "close": 57.38, "volume": 1764996.0}, {"date": "2026-04-17", "close": 62.03, "volume": 1917505.0}, {"date": "2026-04-20", "close": 60.49, "volume": 1272026.0}, {"date": "2026-04-21", "close": 59.15, "volume": 1213126.0}, {"date": "2026-04-22", "close": 58.66, "volume": 1425220.0}, {"date": "2026-04-23", "close": 56.88, "volume": 1491116.0}, {"date": "2026-04-24", "close": 56.67, "volume": 1519290.0}, {"date": "2026-04-27", "close": 55.53, "volume": 1416005.0}, {"date": "2026-04-28", "close": 54.42, "volume": 1691950.0}, {"date": "2026-04-29", "close": 53.91, "volume": 1297025.0}, {"date": "2026-04-30", "close": 54.65, "volume": 1907180.0}, {"date": "2026-05-01", "close": 54.47, "volume": 1365085.0}, {"date": "2026-05-04", "close": 53.24, "volume": 3333729.0}, {"date": "2026-05-05", "close": 54.43, "volume": 1772792.0}, {"date": "2026-05-06", "close": 58.53, "volume": 1558136.0}, {"date": "2026-05-07", "close": 59.32, "volume": 2029490.0}, {"date": "2026-05-08", "close": 58.07, "volume": 1160495.0}, {"date": "2026-05-11", "close": 56.6, "volume": 1811185.0}, {"date": "2026-05-12", "close": 56.28, "volume": 988012.0}, {"date": "2026-05-13", "close": 54.94, "volume": 1658844.0}, {"date": "2026-05-14", "close": 55.21, "volume": 1374973.0}, {"date": "2026-05-15", "close": 53.36, "volume": 1322923.0}, {"date": "2026-05-18", "close": 56.09, "volume": 1661095.0}, {"date": "2026-05-19", "close": 54.16, "volume": 1174264.0}, {"date": "2026-05-20", "close": 56.89, "volume": 2120538.0}, {"date": "2026-05-21", "close": 57.42, "volume": 1660373.0}, {"date": "2026-05-22", "close": 59.62, "volume": 2605554.0}, {"date": "2026-05-26", "close": 60.29, "volume": 2096734.0}, {"date": "2026-05-27", "close": 61.1, "volume": 1979258.0}, {"date": "2026-05-28", "close": 61.24, "volume": 1527309.0}, {"date": "2026-05-29", "close": 60.78, "volume": 1966335.0}, {"date": "2026-06-01", "close": 59.36, "volume": 988697.0}, {"date": "2026-06-02", "close": 58.72, "volume": 1355910.0}, {"date": "2026-06-03", "close": 57.15, "volume": 1369479.0}, {"date": "2026-06-04", "close": 56.97, "volume": 879792.0}, {"date": "2026-06-05", "close": 56.98, "volume": 917254.0}, {"date": "2026-06-08", "close": 56.33, "volume": 654395.0}, {"date": "2026-06-09", "close": 58.0, "volume": 1178885.0}, {"date": "2026-06-10", "close": 55.75, "volume": 572470.0}, {"date": "2026-06-11", "close": 59.39, "volume": 835508.0}, {"date": "2026-06-12", "close": 60.33, "volume": 1079892.0}, {"date": "2026-06-15", "close": 61.87, "volume": 1287095.0}, {"date": "2026-06-16", "close": 62.15, "volume": 869094.0}, {"date": "2026-06-17", "close": 60.64, "volume": 712763.0}, {"date": "2026-06-18", "close": 61.24, "volume": 946980.0}, {"date": "2026-06-22", "close": 62.74, "volume": 979422.0}, {"date": "2026-06-23", "close": 62.36, "volume": 588890.0}, {"date": "2026-06-24", "close": 63.73, "volume": 1392967.0}, {"date": "2026-06-25", "close": 64.17, "volume": 850157.0}, {"date": "2026-06-26", "close": 64.49, "volume": 742900.0}, {"date": "2026-06-29", "close": 64.32, "volume": 1090734.0}, {"date": "2026-06-30", "close": 64.75, "volume": 1246318.0}, {"date": "2026-07-01", "close": 63.48, "volume": 752295.0}, {"date": "2026-07-02", "close": 65.49, "volume": 1394560.0}, {"date": "2026-07-06", "close": 67.06, "volume": 1849777.0}, {"date": "2026-07-07", "close": 66.35, "volume": 3519298.0}, {"date": "2026-07-08", "close": 65.51, "volume": 2991067.0}, {"date": "2026-07-09", "close": 64.15, "volume": 2608510.0}, {"date": "2026-07-10", "close": 64.63, "volume": 1489346.0}, {"date": "2026-07-13", "close": 63.91, "volume": 2441792.0}, {"date": "2026-07-14", "close": 64.29, "volume": 1190694.0}, {"date": "2026-07-15", "close": 66.63, "volume": 2778040.0}, {"date": "2026-07-16", "close": 66.36, "volume": 1553958.0}, {"date": "2026-07-17", "close": 62.57, "volume": 1375347.0}, {"date": "2026-07-20", "close": 58.91, "volume": 2403245.0}, {"date": "2026-07-21", "close": 58.8, "volume": 2068811.0}, {"date": "2026-07-22", "close": 58.41, "volume": 1866723.0}, {"date": "2026-07-23", "close": 56.35, "volume": 1654129.0}, {"date": "2026-07-24", "close": 56.85, "volume": 2048295.0}, {"date": "2026-07-27", "close": 57.47, "volume": 1861804.0}, {"date": "2026-07-28", "close": 59.79, "volume": 2161733.0}, {"date": "2026-07-29", "close": 57.86, "volume": 1009116.0}, {"date": "2026-07-30", "close": 60.17, "volume": 1089810.0}, {"date": "2026-07-31", "close": 58.51, "volume": 1121292.0}, {"date": "2026-08-03", "close": 59.96, "volume": 940393.0}, {"date": "2026-08-04", "close": 60.19, "volume": 849269.0}, {"date": "2026-08-05", "close": 61.19, "volume": 1000791.0}, {"date": "2026-08-06", "close": 60.55, "volume": 466477.0}, {"date": "2026-08-07", "close": 60.19, "volume": 484358.0}], "refreshing": true}