{"ticker": "SANM", "overview": {"cik": "897723", "ticker": "SANM", "name": "SANMINA CORP", "industry": "Printed Circuit Boards", "country": "United States", "sic": "3672", "announcements": [{"form": "4", "date": "2026-09-01", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-104294", "price_sensitive": false}, {"form": "144", "date": "2026-08-28", "title": "Notice of proposed sale", "accession": "0001950047-26-008822", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002149", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100121-26-000967", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-27", "title": "Quarterly report", "accession": "0000897723-26-000037", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0000897723-26-000036", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-08", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-001969", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-069049", "price_sensitive": false}, {"form": "144", "date": "2026-05-29", "title": "Notice of proposed sale", "accession": "0001950047-26-005270", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-067464", "price_sensitive": false}, {"form": "SD", "date": "2026-05-28", "title": "Form SD", "accession": "0000897723-26-000030", "price_sensitive": false}, {"form": "144", "date": "2026-05-26", "title": "Notice of proposed sale", "accession": "0001950047-26-005017", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-059353", "price_sensitive": false}, {"form": "144", "date": "2026-05-08", "title": "Notice of proposed sale", "accession": "0001950047-26-004283", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-057886", "price_sensitive": false}, {"form": "144", "date": "2026-05-06", "title": "Notice of proposed sale", "accession": "0001950047-26-004115", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-056227", "price_sensitive": false}, {"form": "144", "date": "2026-05-04", "title": "Notice of proposed sale", "accession": "0001950047-26-003959", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-054862", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-054859", "price_sensitive": false}, {"form": "144", "date": "2026-05-01", "title": "Notice of proposed sale", "accession": "0001950047-26-003907", "price_sensitive": false}, {"form": "144", "date": "2026-05-01", "title": "Notice of proposed sale", "accession": "0001950047-26-003905", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-054107", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-054104", "price_sensitive": false}, {"form": "144", "date": "2026-04-30", "title": "Notice of proposed sale", "accession": "0001950047-26-003854", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 24322.8, "net": -24322.8, "insiders": 1, "first_date": "2026-08-28", "last_date": "2026-08-28"}, "metrics": {"ticker": "SANM", "has_prices": true, "as_of": "2026-08-07", "last": 202.73, "prev_close": 205.66, "change": -2.930000000000007, "change_pct": -0.014246815131770917, "session_volume": 424057.0, "vwap_5": 202.0373647717348, "vwap_20": 195.9765259024555, "vwap_60": 230.2783573409176, "vwap_250": 175.407722802169, "high_52w": 282.72, "low_52w": 122.86, "avg_volume_20": 873423.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001104659-26-104294", "src": "INSIDERS", "ticker": "SANM", "cik": "897723", "company": "SANMINA CORP", "company_raw": "SANMINA CORP", "who": "Susan A. Johnson", "who_key": "Johnson Susan A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 24322.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "Director sells $24K of SANM", "source_url": "https://www.sec.gov/Archives/edgar/data/1899654/000110465926104294/0001104659-26-104294-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95985}, {"id": "13DG-0002100121-26-000967", "src": "13DG", "ticker": "SANM", "cik": "897723", "company": "SANMINA CORP", "company_raw": "SANMINA CORP", "who": "Sanmina Corp", "who_key": "SANMINA CORP", "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": "Printed Circuit Boards", "country": "United States", "headline": "SANMINA CORP moves to a 5.71% passive stake in SANM", "source_url": "https://www.sec.gov/Archives/edgar/data/897723/0002100121-26-000967-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136305}, {"id": "13DG-0000315066-26-002149", "src": "13DG", "ticker": "SANM", "cik": "897723", "company": "SANMINA CORP", "company_raw": "SANMINA CORP", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "FMR LLC moves to a 15% passive stake in SANM", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002149-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180945}, {"id": "13DG-0002012383-26-001969", "src": "13DG", "ticker": "SANM", "cik": "897723", "company": "SANMINA CORP", "company_raw": "SANMINA CORP", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "BlackRock, Inc. moves to a 9.3% passive stake in SANM", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001969-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180945}, {"id": "13DG-0002100119-26-001026", "src": "13DG", "ticker": "SANM", "cik": "897723", "company": "SANMINA CORP", "company_raw": "SANMINA CORP", "who": "Sanmina Corp", "who_key": "SANMINA CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "SANMINA CORP takes a 5.05% passive stake in SANM", "source_url": "https://www.sec.gov/Archives/edgar/data/897723/0002100119-26-001026-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268785}, {"id": "13DG-0002100121-26-000714", "src": "13DG", "ticker": "SANM", "cik": "897723", "company": "SANMINA CORP", "company_raw": "SANMINA CORP", "who": "Sanmina Corp", "who_key": "SANMINA CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "SANMINA CORP crosses 5% of SANM (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/897723/0002100121-26-000714-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270225}, {"id": "13DG-0000102909-26-002205", "src": "13DG", "ticker": "SANM", "cik": "897723", "company": "SANMINA CORP", "company_raw": "SANMINA CORP", "who": "Sanmina Corp", "who_key": "SANMINA CORP", "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": "Printed Circuit Boards", "country": "United States", "headline": "SANMINA CORP adjusts its stake in SANM (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/897723/0000102909-26-002205-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317745}], "recent_buys": [], "institutional": [{"id": "13DG-0000315066-26-002149", "src": "13DG", "ticker": "SANM", "cik": "897723", "company": "SANMINA CORP", "company_raw": "SANMINA CORP", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "FMR LLC moves to a 15% passive stake in SANM", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002149-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180945}, {"id": "13DG-0002100121-26-000967", "src": "13DG", "ticker": "SANM", "cik": "897723", "company": "SANMINA CORP", "company_raw": "SANMINA CORP", "who": "Sanmina Corp", "who_key": "SANMINA CORP", "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": "Printed Circuit Boards", "country": "United States", "headline": "SANMINA CORP moves to a 5.71% passive stake in SANM", "source_url": "https://www.sec.gov/Archives/edgar/data/897723/0002100121-26-000967-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136305}, {"id": "13DG-0002012383-26-001969", "src": "13DG", "ticker": "SANM", "cik": "897723", "company": "SANMINA CORP", "company_raw": "SANMINA CORP", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "BlackRock, Inc. moves to a 9.3% passive stake in SANM", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001969-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180945}, {"id": "13DG-0002100119-26-001026", "src": "13DG", "ticker": "SANM", "cik": "897723", "company": "SANMINA CORP", "company_raw": "SANMINA CORP", "who": "Sanmina Corp", "who_key": "SANMINA CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "SANMINA CORP takes a 5.05% passive stake in SANM", "source_url": "https://www.sec.gov/Archives/edgar/data/897723/0002100119-26-001026-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268785}, {"id": "13DG-0002100121-26-000714", "src": "13DG", "ticker": "SANM", "cik": "897723", "company": "SANMINA CORP", "company_raw": "SANMINA CORP", "who": "Sanmina Corp", "who_key": "SANMINA CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "SANMINA CORP crosses 5% of SANM (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/897723/0002100121-26-000714-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270225}, {"id": "13DG-0000102909-26-002205", "src": "13DG", "ticker": "SANM", "cik": "897723", "company": "SANMINA CORP", "company_raw": "SANMINA CORP", "who": "Sanmina Corp", "who_key": "SANMINA CORP", "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": "Printed Circuit Boards", "country": "United States", "headline": "SANMINA CORP adjusts its stake in SANM (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/897723/0000102909-26-002205-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317745}], "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": "Sanmina Corporation - Common Stock", "new_value": "SANMINA CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000897723", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000897723", "applied": 1, "detected_at": "2026-10-27T10:11:37.169826"}]}, "key_people": [{"who": "Susan A. Johnson", "who_key": "Johnson Susan A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 24322.8, "net": -24322.8, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 24322.8, "date": "2026-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1899654/000110465926104294/0001104659-26-104294-index.htm"}], "latest": {"action": "SELL", "amount": 24322.8, "date": "2026-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1899654/000110465926104294/0001104659-26-104294-index.htm"}}], "activity": [{"date": "2026-08-28", "net": -24322.8}], "announcements": [{"form": "4", "date": "2026-09-01", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-104294", "price_sensitive": false}, {"form": "144", "date": "2026-08-28", "title": "Notice of proposed sale", "accession": "0001950047-26-008822", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002149", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100121-26-000967", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-27", "title": "Quarterly report", "accession": "0000897723-26-000037", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0000897723-26-000036", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-08", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-001969", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-069049", "price_sensitive": false}, {"form": "144", "date": "2026-05-29", "title": "Notice of proposed sale", "accession": "0001950047-26-005270", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-067464", "price_sensitive": false}, {"form": "SD", "date": "2026-05-28", "title": "Form SD", "accession": "0000897723-26-000030", "price_sensitive": false}, {"form": "144", "date": "2026-05-26", "title": "Notice of proposed sale", "accession": "0001950047-26-005017", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-059353", "price_sensitive": false}, {"form": "144", "date": "2026-05-08", "title": "Notice of proposed sale", "accession": "0001950047-26-004283", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-057886", "price_sensitive": false}, {"form": "144", "date": "2026-05-06", "title": "Notice of proposed sale", "accession": "0001950047-26-004115", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-056227", "price_sensitive": false}, {"form": "144", "date": "2026-05-04", "title": "Notice of proposed sale", "accession": "0001950047-26-003959", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-054862", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-054859", "price_sensitive": false}, {"form": "144", "date": "2026-05-01", "title": "Notice of proposed sale", "accession": "0001950047-26-003907", "price_sensitive": false}, {"form": "144", "date": "2026-05-01", "title": "Notice of proposed sale", "accession": "0001950047-26-003905", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-054107", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-054104", "price_sensitive": false}, {"form": "144", "date": "2026-04-30", "title": "Notice of proposed sale", "accession": "0001950047-26-003854", "price_sensitive": false}], "performance": {"ticker": "SANM", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 26.08, "volume": 611023.0}, {"date": "2016-08-09", "close": 26.2, "volume": 483994.0}, {"date": "2016-08-10", "close": 26.09, "volume": 466230.0}, {"date": "2016-08-11", "close": 26.23, "volume": 328158.0}, {"date": "2016-08-12", "close": 26.26, "volume": 374898.0}, {"date": "2016-08-15", "close": 26.7, "volume": 271430.0}, {"date": "2016-08-16", "close": 26.22, "volume": 295031.0}, {"date": "2016-08-17", "close": 26.27, "volume": 370178.0}, {"date": "2016-08-18", "close": 26.33, "volume": 403866.0}, {"date": "2016-08-19", "close": 26.44, "volume": 435928.0}, {"date": "2016-08-22", "close": 26.31, "volume": 459039.0}, {"date": "2016-08-23", "close": 26.49, "volume": 341226.0}, {"date": "2016-08-24", "close": 26.49, "volume": 380212.0}, {"date": "2016-08-25", "close": 26.65, "volume": 245713.0}, {"date": "2016-08-26", "close": 26.66, "volume": 280050.0}, {"date": "2016-08-29", "close": 26.37, "volume": 271051.0}, {"date": "2016-08-30", "close": 26.49, "volume": 260396.0}, {"date": "2016-08-31", "close": 26.28, "volume": 553483.0}, {"date": "2016-09-01", "close": 26.72, "volume": 525873.0}, {"date": "2016-09-02", "close": 26.8, "volume": 270443.0}, {"date": "2016-09-06", "close": 26.76, "volume": 339178.0}, {"date": "2016-09-07", "close": 26.87, "volume": 327683.0}, {"date": "2016-09-08", "close": 27.06, "volume": 557470.0}, {"date": "2016-09-09", "close": 26.62, "volume": 719947.0}, {"date": "2016-09-12", "close": 27.06, "volume": 534377.0}, {"date": "2016-09-13", "close": 26.91, "volume": 733613.0}, {"date": "2016-09-14", "close": 27.33, "volume": 629460.0}, {"date": "2016-09-15", "close": 28.09, "volume": 646816.0}, {"date": "2016-09-16", "close": 27.56, "volume": 530562.0}, {"date": "2016-09-19", "close": 28.07, "volume": 544353.0}, {"date": "2016-09-20", "close": 27.95, "volume": 222196.0}, {"date": "2016-09-21", "close": 28.545, "volume": 275044.0}, {"date": "2016-09-22", "close": 28.65, "volume": 461609.0}, {"date": "2016-09-23", "close": 28.26, "volume": 293376.0}, {"date": "2016-09-26", "close": 27.91, "volume": 320363.0}, {"date": "2016-09-27", "close": 28.14, "volume": 443073.0}, {"date": "2016-09-28", "close": 28.14, "volume": 415919.0}, {"date": "2016-09-29", "close": 27.79, "volume": 248588.0}, {"date": "2016-09-30", "close": 28.47, "volume": 341968.0}, {"date": "2016-10-03", "close": 28.42, "volume": 328582.0}, {"date": "2016-10-04", "close": 28.61, "volume": 300239.0}, {"date": "2016-10-05", "close": 29.17, "volume": 260295.0}, {"date": "2016-10-06", "close": 29.41, "volume": 222190.0}, {"date": "2016-10-07", "close": 29.09, "volume": 320941.0}, {"date": "2016-10-10", "close": 29.35, "volume": 233544.0}, {"date": "2016-10-11", "close": 28.75, "volume": 208235.0}, {"date": "2016-10-12", "close": 27.45, "volume": 741014.0}, {"date": "2016-10-13", "close": 27.25, "volume": 439458.0}, {"date": "2016-10-14", "close": 27.65, "volume": 373872.0}, {"date": "2016-10-17", "close": 27.8, "volume": 423050.0}, {"date": "2016-10-18", "close": 28.2, "volume": 417555.0}, {"date": "2016-10-19", "close": 28.45, "volume": 359312.0}, {"date": "2016-10-20", "close": 28.35, "volume": 489036.0}, {"date": "2016-10-21", "close": 28.5, "volume": 305182.0}, {"date": "2016-10-24", "close": 29.25, "volume": 496959.0}, {"date": "2016-10-25", "close": 29.0, "volume": 244412.0}, {"date": "2016-10-26", "close": 29.4, "volume": 309298.0}, {"date": "2016-10-27", "close": 28.35, "volume": 464604.0}, {"date": "2016-10-28", "close": 28.5, "volume": 422485.0}, {"date": "2016-10-31", "close": 27.65, "volume": 710958.0}, {"date": "2016-11-01", "close": 28.1, "volume": 738253.0}, {"date": "2016-11-02", "close": 28.05, "volume": 1237856.0}, {"date": "2016-11-03", "close": 28.3, "volume": 583264.0}, {"date": "2016-11-04", "close": 28.05, "volume": 418884.0}, {"date": "2016-11-07", "close": 28.7, "volume": 586339.0}, {"date": "2016-11-08", "close": 28.9, "volume": 347927.0}, {"date": "2016-11-09", "close": 29.4, "volume": 735314.0}, {"date": "2016-11-10", "close": 29.175, "volume": 781626.0}, {"date": "2016-11-11", "close": 30.5, "volume": 1067189.0}, {"date": "2016-11-14", "close": 31.1, "volume": 922319.0}, {"date": "2016-11-15", "close": 31.2, "volume": 444339.0}, {"date": "2016-11-16", "close": 31.75, "volume": 582947.0}, {"date": "2016-11-17", "close": 31.65, "volume": 578003.0}, {"date": "2016-11-18", "close": 31.6, "volume": 594752.0}, {"date": "2016-11-21", "close": 31.7, "volume": 679436.0}, {"date": "2016-11-22", "close": 31.75, "volume": 704438.0}, {"date": "2016-11-23", "close": 32.95, "volume": 538466.0}, {"date": "2016-11-25", "close": 33.15, "volume": 171955.0}, {"date": "2016-11-28", "close": 33.15, "volume": 447883.0}, {"date": "2016-11-29", "close": 33.65, "volume": 548754.0}, {"date": "2016-11-30", "close": 32.85, "volume": 403310.0}, {"date": "2016-12-01", "close": 32.55, "volume": 460068.0}, {"date": "2016-12-02", "close": 33.45, "volume": 609992.0}, {"date": "2016-12-05", "close": 34.3, "volume": 621421.0}, {"date": "2016-12-06", "close": 34.7, "volume": 469691.0}, {"date": "2016-12-07", "close": 35.5, "volume": 413344.0}, {"date": "2016-12-08", "close": 35.55, "volume": 561470.0}, {"date": "2016-12-09", "close": 35.7, "volume": 387433.0}, {"date": "2016-12-12", "close": 35.45, "volume": 363004.0}, {"date": "2016-12-13", "close": 35.4, "volume": 395669.0}, {"date": "2016-12-14", "close": 35.4, "volume": 445490.0}, {"date": "2016-12-15", "close": 36.0, "volume": 507193.0}, {"date": "2016-12-16", "close": 35.95, "volume": 1180367.0}, {"date": "2016-12-19", "close": 36.0, "volume": 380681.0}, {"date": "2016-12-20", "close": 36.75, "volume": 397330.0}, {"date": "2016-12-21", "close": 36.8, "volume": 256030.0}, {"date": "2016-12-22", "close": 36.25, "volume": 493613.0}, {"date": "2016-12-23", "close": 36.55, "volume": 250746.0}, {"date": "2016-12-27", "close": 36.75, "volume": 367071.0}, {"date": "2016-12-28", "close": 36.45, "volume": 306650.0}, {"date": "2016-12-29", "close": 36.85, "volume": 334803.0}, {"date": "2016-12-30", "close": 36.65, "volume": 426016.0}, {"date": "2017-01-03", "close": 36.2, "volume": 430321.0}, {"date": "2017-01-04", "close": 36.6, "volume": 775072.0}, {"date": "2017-01-05", "close": 35.5, "volume": 507453.0}, {"date": "2017-01-06", "close": 35.65, "volume": 719554.0}, {"date": "2017-01-09", "close": 35.25, "volume": 648900.0}, {"date": "2017-01-10", "close": 36.55, "volume": 792685.0}, {"date": "2017-01-11", "close": 36.15, "volume": 428768.0}, {"date": "2017-01-12", "close": 35.95, "volume": 273144.0}, {"date": "2017-01-13", "close": 36.45, "volume": 310161.0}, {"date": "2017-01-17", "close": 35.45, "volume": 557765.0}, {"date": "2017-01-18", "close": 35.8, "volume": 304237.0}, {"date": "2017-01-19", "close": 35.4, "volume": 247081.0}, {"date": "2017-01-20", "close": 35.35, "volume": 505054.0}, {"date": "2017-01-23", "close": 34.75, "volume": 668278.0}, {"date": "2017-01-24", "close": 35.5, "volume": 529175.0}, {"date": "2017-01-25", "close": 36.2, "volume": 371771.0}, {"date": "2017-01-26", "close": 36.0, "volume": 292988.0}, {"date": "2017-01-27", "close": 36.8, "volume": 580962.0}, {"date": "2017-01-30", "close": 37.25, "volume": 991061.0}, {"date": "2017-01-31", "close": 38.95, "volume": 2151793.0}, {"date": "2017-02-01", "close": 39.3, "volume": 872691.0}, {"date": "2017-02-02", "close": 39.9, "volume": 1163194.0}, {"date": "2017-02-03", "close": 40.45, "volume": 763325.0}, {"date": "2017-02-06", "close": 40.15, "volume": 859325.0}, {"date": "2017-02-07", "close": 39.9, "volume": 673535.0}, {"date": "2017-02-08", "close": 39.35, "volume": 562583.0}, {"date": "2017-02-09", "close": 39.75, "volume": 841548.0}, {"date": "2017-02-10", "close": 40.25, "volume": 447482.0}, {"date": "2017-02-13", "close": 40.65, "volume": 403156.0}, {"date": "2017-02-14", "close": 40.45, "volume": 454825.0}, {"date": "2017-02-15", "close": 40.9, "volume": 467253.0}, {"date": "2017-02-16", "close": 40.6, "volume": 531115.0}, {"date": "2017-02-17", "close": 40.5, "volume": 628944.0}, {"date": "2017-02-21", "close": 40.55, "volume": 517266.0}, {"date": "2017-02-22", "close": 40.65, "volume": 537653.0}, {"date": "2017-02-23", "close": 40.65, "volume": 532705.0}, {"date": "2017-02-24", "close": 40.4, "volume": 351546.0}, {"date": "2017-02-27", "close": 40.7, "volume": 525045.0}, {"date": "2017-02-28", "close": 39.0, "volume": 746509.0}, {"date": "2017-03-01", "close": 40.1, "volume": 573674.0}, {"date": "2017-03-02", "close": 39.4, "volume": 331192.0}, {"date": "2017-03-03", "close": 39.5, "volume": 347664.0}, {"date": "2017-03-06", "close": 39.3, "volume": 365026.0}, {"date": "2017-03-07", "close": 39.4, "volume": 291749.0}, {"date": "2017-03-08", "close": 39.0, "volume": 272245.0}, {"date": "2017-03-09", "close": 38.95, "volume": 365945.0}, {"date": "2017-03-10", "close": 38.6, "volume": 398374.0}, {"date": "2017-03-13", "close": 38.75, "volume": 341593.0}, {"date": "2017-03-14", "close": 39.35, "volume": 367061.0}, {"date": "2017-03-15", "close": 40.2, "volume": 621362.0}, {"date": "2017-03-16", "close": 40.3, "volume": 626677.0}, {"date": "2017-03-17", "close": 40.5, "volume": 907830.0}, {"date": "2017-03-20", "close": 40.2, "volume": 532307.0}, {"date": "2017-03-21", "close": 39.15, "volume": 378793.0}, {"date": "2017-03-22", "close": 39.8, "volume": 555619.0}, {"date": "2017-03-23", "close": 39.8, "volume": 384798.0}, {"date": "2017-03-24", "close": 39.7, "volume": 376952.0}, {"date": "2017-03-27", "close": 39.75, "volume": 352719.0}, {"date": "2017-03-28", "close": 39.95, "volume": 328423.0}, {"date": "2017-03-29", "close": 39.8, "volume": 197880.0}, {"date": "2017-03-30", "close": 40.5, "volume": 539827.0}, {"date": "2017-03-31", "close": 40.6, "volume": 602838.0}, {"date": "2017-04-03", "close": 39.9, "volume": 896812.0}, {"date": "2017-04-04", "close": 40.35, "volume": 530857.0}, {"date": "2017-04-05", "close": 39.65, "volume": 777067.0}, {"date": "2017-04-06", "close": 40.1, "volume": 442463.0}, {"date": "2017-04-07", "close": 40.0, "volume": 649631.0}, {"date": "2017-04-10", "close": 39.55, "volume": 607566.0}, {"date": "2017-04-11", "close": 39.75, "volume": 432679.0}, {"date": "2017-04-12", "close": 38.85, "volume": 467618.0}, {"date": "2017-04-13", "close": 38.4, "volume": 481074.0}, {"date": "2017-04-17", "close": 39.35, "volume": 402546.0}, {"date": "2017-04-18", "close": 39.05, "volume": 431562.0}, {"date": "2017-04-19", "close": 39.7, "volume": 508832.0}, {"date": "2017-04-20", "close": 39.95, "volume": 722127.0}, {"date": "2017-04-21", "close": 38.6, "volume": 661635.0}, {"date": "2017-04-24", "close": 39.95, "volume": 743610.0}, {"date": "2017-04-25", "close": 38.75, "volume": 1588807.0}, {"date": "2017-04-26", "close": 38.1, "volume": 1249552.0}, {"date": "2017-04-27", "close": 38.55, "volume": 712566.0}, {"date": "2017-04-28", "close": 37.25, "volume": 989944.0}, {"date": "2017-05-01", "close": 37.55, "volume": 682893.0}, {"date": "2017-05-02", "close": 36.9, "volume": 769245.0}, {"date": "2017-05-03", "close": 36.65, "volume": 608163.0}, {"date": "2017-05-04", "close": 36.2, "volume": 434656.0}, {"date": "2017-05-05", "close": 36.35, "volume": 774818.0}, {"date": "2017-05-08", "close": 36.75, "volume": 606667.0}, {"date": "2017-05-09", "close": 36.65, "volume": 499313.0}, {"date": "2017-05-10", "close": 36.75, "volume": 423082.0}, {"date": "2017-05-11", "close": 36.75, "volume": 303623.0}, {"date": "2017-05-12", "close": 36.25, "volume": 466139.0}, {"date": "2017-05-15", "close": 36.9, "volume": 508651.0}, {"date": "2017-05-16", "close": 37.05, "volume": 640974.0}, {"date": "2017-05-17", "close": 35.6, "volume": 640400.0}, {"date": "2017-05-18", "close": 35.8, "volume": 586780.0}, {"date": "2017-05-19", "close": 36.4, "volume": 704296.0}, {"date": "2017-05-22", "close": 36.8, "volume": 404398.0}, {"date": "2017-05-23", "close": 36.75, "volume": 356488.0}, {"date": "2017-05-24", "close": 37.15, "volume": 472710.0}, {"date": "2017-05-25", "close": 37.4, "volume": 518688.0}, {"date": "2017-05-26", "close": 37.1, "volume": 465767.0}, {"date": "2017-05-30", "close": 37.4, "volume": 393818.0}, {"date": "2017-05-31", "close": 36.6, "volume": 508793.0}, {"date": "2017-06-01", "close": 38.1, "volume": 810469.0}, {"date": "2017-06-02", "close": 38.15, "volume": 397194.0}, {"date": "2017-06-05", "close": 37.5, "volume": 319727.0}, {"date": "2017-06-06", "close": 37.65, "volume": 267255.0}, {"date": "2017-06-07", "close": 38.1, "volume": 396442.0}, {"date": "2017-06-08", "close": 39.3, "volume": 378444.0}, {"date": "2017-06-09", "close": 38.3, "volume": 427673.0}, {"date": "2017-06-12", "close": 38.0, "volume": 373644.0}, {"date": "2017-06-13", "close": 37.9, "volume": 266882.0}, {"date": "2017-06-14", "close": 37.75, "volume": 352370.0}, {"date": "2017-06-15", "close": 38.3, "volume": 422818.0}, {"date": "2017-06-16", "close": 37.5, "volume": 815157.0}, {"date": "2017-06-19", "close": 37.9, "volume": 242569.0}, {"date": "2017-06-20", "close": 37.2, "volume": 273534.0}, {"date": "2017-06-21", "close": 38.15, "volume": 628831.0}, {"date": "2017-06-22", "close": 38.1, "volume": 432653.0}, {"date": "2017-06-23", "close": 39.75, "volume": 634982.0}, {"date": "2017-06-26", "close": 39.6, "volume": 696596.0}, {"date": "2017-06-27", "close": 37.85, "volume": 414763.0}, {"date": "2017-06-28", "close": 39.05, "volume": 702938.0}, {"date": "2017-06-29", "close": 37.95, "volume": 328112.0}, {"date": "2017-06-30", "close": 38.1, "volume": 343417.0}, {"date": "2017-07-03", "close": 38.95, "volume": 299299.0}, {"date": "2017-07-05", "close": 38.25, "volume": 634375.0}, {"date": "2017-07-06", "close": 37.5, "volume": 361145.0}, {"date": "2017-07-07", "close": 38.2, "volume": 341747.0}, {"date": "2017-07-10", "close": 38.85, "volume": 455379.0}, {"date": "2017-07-11", "close": 39.05, "volume": 326344.0}, {"date": "2017-07-12", "close": 39.75, "volume": 239278.0}, {"date": "2017-07-13", "close": 39.75, "volume": 186720.0}, {"date": "2017-07-14", "close": 40.3, "volume": 465844.0}, {"date": "2017-07-17", "close": 41.25, "volume": 570629.0}, {"date": "2017-07-18", "close": 40.9, "volume": 403478.0}, {"date": "2017-07-19", "close": 41.5, "volume": 441544.0}, {"date": "2017-07-20", "close": 41.65, "volume": 259611.0}, {"date": "2017-07-21", "close": 41.55, "volume": 437100.0}, {"date": "2017-07-24", "close": 42.45, "volume": 757123.0}, {"date": "2017-07-25", "close": 37.625, "volume": 2595209.0}, {"date": "2017-07-26", "close": 36.2, "volume": 1198109.0}, {"date": "2017-07-27", "close": 36.45, "volume": 857294.0}, {"date": "2017-07-28", "close": 35.85, "volume": 712236.0}, {"date": "2017-07-31", "close": 35.85, "volume": 699390.0}, {"date": "2017-08-01", "close": 36.65, "volume": 647775.0}, {"date": "2017-08-02", "close": 36.2, "volume": 532685.0}, {"date": "2017-08-03", "close": 35.85, "volume": 579281.0}, {"date": "2017-08-04", "close": 35.75, "volume": 573036.0}, {"date": "2017-08-07", "close": 35.85, "volume": 571194.0}, {"date": "2017-08-08", "close": 35.6, "volume": 684285.0}, {"date": "2017-08-09", "close": 36.05, "volume": 819562.0}, {"date": "2017-08-10", "close": 35.5, "volume": 559532.0}, {"date": "2017-08-11", "close": 35.7, "volume": 626272.0}, {"date": "2017-08-14", "close": 36.85, "volume": 568482.0}, {"date": "2017-08-15", "close": 36.45, "volume": 637787.0}, {"date": "2017-08-16", "close": 36.75, "volume": 297460.0}, {"date": "2017-08-17", "close": 35.2, "volume": 574549.0}, {"date": "2017-08-18", "close": 35.2, "volume": 307264.0}, {"date": "2017-08-21", "close": 35.2, "volume": 332812.0}, {"date": "2017-08-22", "close": 35.85, "volume": 382367.0}, {"date": "2017-08-23", "close": 36.0, "volume": 321399.0}, {"date": "2017-08-24", "close": 35.85, "volume": 348580.0}, {"date": "2017-08-25", "close": 36.3, "volume": 419148.0}, {"date": "2017-08-28", "close": 36.05, "volume": 537602.0}, {"date": "2017-08-29", "close": 36.5, "volume": 589803.0}, {"date": "2017-08-30", "close": 37.0, "volume": 459483.0}, {"date": "2017-08-31", "close": 37.45, "volume": 476937.0}, {"date": "2017-09-01", "close": 37.65, "volume": 411291.0}, {"date": "2017-09-05", "close": 37.05, "volume": 396167.0}, {"date": "2017-09-06", "close": 36.6, "volume": 363617.0}, {"date": "2017-09-07", "close": 36.4, "volume": 363861.0}, {"date": "2017-09-08", "close": 36.05, "volume": 313008.0}, {"date": "2017-09-11", "close": 36.5, "volume": 489757.0}, {"date": "2017-09-12", "close": 36.9, "volume": 345590.0}, {"date": "2017-09-13", "close": 36.8, "volume": 547436.0}, {"date": "2017-09-14", "close": 36.8, "volume": 359804.0}, {"date": "2017-09-15", "close": 37.15, "volume": 660188.0}, {"date": "2017-09-18", "close": 37.6, "volume": 346505.0}, {"date": "2017-09-19", "close": 37.95, "volume": 394585.0}, {"date": "2017-09-20", "close": 37.3, "volume": 376979.0}, {"date": "2017-09-21", "close": 36.85, "volume": 367198.0}, {"date": "2017-09-22", "close": 37.3, "volume": 236502.0}, {"date": "2017-09-25", "close": 36.0, "volume": 695187.0}, {"date": "2017-09-26", "close": 36.55, "volume": 429912.0}, {"date": "2017-09-27", "close": 37.2, "volume": 493028.0}, {"date": "2017-09-28", "close": 37.85, "volume": 397258.0}, {"date": "2017-09-29", "close": 37.15, "volume": 329860.0}, {"date": "2017-10-02", "close": 38.6, "volume": 373333.0}, {"date": "2017-10-03", "close": 38.75, "volume": 404644.0}, {"date": "2017-10-04", "close": 38.95, "volume": 167178.0}, {"date": "2017-10-05", "close": 38.75, "volume": 291610.0}, {"date": "2017-10-06", "close": 38.6, "volume": 422233.0}, {"date": "2017-10-09", "close": 38.6, "volume": 222504.0}, {"date": "2017-10-10", "close": 38.45, "volume": 262291.0}, {"date": "2017-10-11", "close": 38.4, "volume": 251037.0}, {"date": "2017-10-12", "close": 38.45, "volume": 266226.0}, {"date": "2017-10-13", "close": 38.5, "volume": 322257.0}, {"date": "2017-10-16", "close": 38.45, "volume": 390952.0}, {"date": "2017-10-17", "close": 38.15, "volume": 339713.0}, {"date": "2017-10-18", "close": 38.85, "volume": 446341.0}, {"date": "2017-10-19", "close": 38.8, "volume": 555463.0}, {"date": "2017-10-20", "close": 38.5, "volume": 416927.0}, {"date": "2017-10-23", "close": 38.55, "volume": 269126.0}, {"date": "2017-10-24", "close": 38.85, "volume": 337376.0}, {"date": "2017-10-25", "close": 39.05, "volume": 292593.0}, {"date": "2017-10-26", "close": 38.9, "volume": 231134.0}, {"date": "2017-10-27", "close": 39.05, "volume": 405974.0}, {"date": "2017-10-30", "close": 38.8, "volume": 542495.0}, {"date": "2017-10-31", "close": 32.725, "volume": 2576774.0}, {"date": "2017-11-01", "close": 33.2, "volume": 1406582.0}, {"date": "2017-11-02", "close": 33.6, "volume": 1184968.0}, {"date": "2017-11-03", "close": 33.05, "volume": 866055.0}, {"date": "2017-11-06", "close": 34.05, "volume": 853765.0}, {"date": "2017-11-07", "close": 33.5, "volume": 805357.0}, {"date": "2017-11-08", "close": 33.9, "volume": 570897.0}, {"date": "2017-11-09", "close": 34.1, "volume": 809827.0}, {"date": "2017-11-10", "close": 34.15, "volume": 550269.0}, {"date": "2017-11-13", "close": 34.0, "volume": 786238.0}, {"date": "2017-11-14", "close": 33.6, "volume": 942939.0}, {"date": "2017-11-15", "close": 33.25, "volume": 782636.0}, {"date": "2017-11-16", "close": 33.65, "volume": 765725.0}, {"date": "2017-11-17", "close": 33.9, "volume": 574521.0}, {"date": "2017-11-20", "close": 34.7, "volume": 598427.0}, {"date": "2017-11-21", "close": 35.1, "volume": 720202.0}, {"date": "2017-11-22", "close": 35.05, "volume": 366923.0}, {"date": "2017-11-24", "close": 35.15, "volume": 314944.0}, {"date": "2017-11-27", "close": 34.45, "volume": 370611.0}, {"date": "2017-11-28", "close": 34.85, "volume": 510834.0}, {"date": "2017-11-29", "close": 34.75, "volume": 825236.0}, {"date": "2017-11-30", "close": 34.0, "volume": 825147.0}, {"date": "2017-12-01", "close": 33.05, "volume": 896457.0}, {"date": "2017-12-04", "close": 32.35, "volume": 918105.0}, {"date": "2017-12-05", "close": 31.2, "volume": 1660219.0}, {"date": "2017-12-06", "close": 31.15, "volume": 702321.0}, {"date": "2017-12-07", "close": 31.15, "volume": 806119.0}, {"date": "2017-12-08", "close": 30.95, "volume": 506706.0}, {"date": "2017-12-11", "close": 30.9, "volume": 781191.0}, {"date": "2017-12-12", "close": 31.0, "volume": 907578.0}, {"date": "2017-12-13", "close": 31.05, "volume": 600833.0}, {"date": "2017-12-14", "close": 30.6, "volume": 731332.0}, {"date": "2017-12-15", "close": 30.55, "volume": 2293130.0}, {"date": "2017-12-18", "close": 32.7, "volume": 1755256.0}, {"date": "2017-12-19", "close": 32.35, "volume": 1377209.0}, {"date": "2017-12-20", "close": 33.0, "volume": 687889.0}, {"date": "2017-12-21", "close": 33.1, "volume": 543912.0}, {"date": "2017-12-22", "close": 32.95, "volume": 475460.0}, {"date": "2017-12-26", "close": 32.8, "volume": 371288.0}, {"date": "2017-12-27", "close": 32.75, "volume": 930667.0}, {"date": "2017-12-28", "close": 33.2, "volume": 293593.0}, {"date": "2017-12-29", "close": 33.0, "volume": 432334.0}, {"date": "2018-01-02", "close": 33.3, "volume": 428725.0}, {"date": "2018-01-03", "close": 33.35, "volume": 265154.0}, {"date": "2018-01-04", "close": 33.6, "volume": 1205226.0}, {"date": "2018-01-05", "close": 33.8, "volume": 426256.0}, {"date": "2018-01-08", "close": 34.15, "volume": 778130.0}, {"date": "2018-01-09", "close": 33.6, "volume": 610098.0}, {"date": "2018-01-10", "close": 33.5, "volume": 746918.0}, {"date": "2018-01-11", "close": 34.0, "volume": 570134.0}, {"date": "2018-01-12", "close": 34.35, "volume": 358365.0}, {"date": "2018-01-16", "close": 34.15, "volume": 465709.0}, {"date": "2018-01-17", "close": 34.55, "volume": 434895.0}, {"date": "2018-01-18", "close": 34.95, "volume": 467340.0}, {"date": "2018-01-19", "close": 35.45, "volume": 569410.0}, {"date": "2018-01-22", "close": 27.1, "volume": 4733675.0}, {"date": "2018-01-23", "close": 27.15, "volume": 1607589.0}, {"date": "2018-01-24", "close": 26.6, "volume": 1443279.0}, {"date": "2018-01-25", "close": 27.0, "volume": 2089060.0}, {"date": "2018-01-26", "close": 27.9, "volume": 1877405.0}, {"date": "2018-01-29", "close": 28.2, "volume": 1294972.0}, {"date": "2018-01-30", "close": 26.5, "volume": 2252329.0}, {"date": "2018-01-31", "close": 26.15, "volume": 1221174.0}, {"date": "2018-02-01", "close": 27.05, "volume": 1063074.0}, {"date": "2018-02-02", "close": 26.85, "volume": 1240548.0}, {"date": "2018-02-05", "close": 25.55, "volume": 1356991.0}, {"date": "2018-02-06", "close": 25.75, "volume": 1724740.0}, {"date": "2018-02-07", "close": 26.1, "volume": 1086601.0}, {"date": "2018-02-08", "close": 25.9, "volume": 1238546.0}, {"date": "2018-02-09", "close": 25.95, "volume": 1143998.0}, {"date": "2018-02-12", "close": 26.0, "volume": 983511.0}, {"date": "2018-02-13", "close": 26.05, "volume": 793963.0}, {"date": "2018-02-14", "close": 26.35, "volume": 689297.0}, {"date": "2018-02-15", "close": 26.95, "volume": 774959.0}, {"date": "2018-02-16", "close": 26.6, "volume": 516863.0}, {"date": "2018-02-20", "close": 26.65, "volume": 1101577.0}, {"date": "2018-02-21", "close": 26.65, "volume": 575415.0}, {"date": "2018-02-22", "close": 26.5, "volume": 488606.0}, {"date": "2018-02-23", "close": 26.75, "volume": 675789.0}, {"date": "2018-02-26", "close": 27.75, "volume": 994249.0}, {"date": "2018-02-27", "close": 27.7, "volume": 757648.0}, {"date": "2018-02-28", "close": 27.55, "volume": 1271883.0}, {"date": "2018-03-01", "close": 27.55, "volume": 961530.0}, {"date": "2018-03-02", "close": 28.35, "volume": 917638.0}, {"date": "2018-03-05", "close": 27.85, "volume": 871583.0}, {"date": "2018-03-06", "close": 28.4, "volume": 569688.0}, {"date": "2018-03-07", "close": 28.2, "volume": 814741.0}, {"date": "2018-03-08", "close": 28.35, "volume": 1081526.0}, {"date": "2018-03-09", "close": 28.65, "volume": 455954.0}, {"date": "2018-03-12", "close": 28.75, "volume": 417447.0}, {"date": "2018-03-13", "close": 28.55, "volume": 551477.0}, {"date": "2018-03-14", "close": 27.9, "volume": 519920.0}, {"date": "2018-03-15", "close": 27.9, "volume": 380668.0}, {"date": "2018-03-16", "close": 28.3, "volume": 1056086.0}, {"date": "2018-03-19", "close": 28.05, "volume": 382586.0}, {"date": "2018-03-20", "close": 27.7, "volume": 246074.0}, {"date": "2018-03-21", "close": 27.7, "volume": 263707.0}, {"date": "2018-03-22", "close": 26.8, "volume": 372771.0}, {"date": "2018-03-23", "close": 26.1, "volume": 548840.0}, {"date": "2018-03-26", "close": 26.45, "volume": 772435.0}, {"date": "2018-03-27", "close": 26.15, "volume": 393013.0}, {"date": "2018-03-28", "close": 25.95, "volume": 960348.0}, {"date": "2018-03-29", "close": 26.15, "volume": 552547.0}, {"date": "2018-04-02", "close": 26.0, "volume": 610814.0}, {"date": "2018-04-03", "close": 26.35, "volume": 455790.0}, {"date": "2018-04-04", "close": 26.6, "volume": 371296.0}, {"date": "2018-04-05", "close": 26.7, "volume": 333219.0}, {"date": "2018-04-06", "close": 26.2, "volume": 444606.0}, {"date": "2018-04-09", "close": 26.15, "volume": 385432.0}, {"date": "2018-04-10", "close": 26.6, "volume": 411394.0}, {"date": "2018-04-11", "close": 27.15, "volume": 541593.0}, {"date": "2018-04-12", "close": 27.4, "volume": 346626.0}, {"date": "2018-04-13", "close": 28.5, "volume": 703141.0}, {"date": "2018-04-16", "close": 28.2, "volume": 494359.0}, {"date": "2018-04-17", "close": 28.45, "volume": 581148.0}, {"date": "2018-04-18", "close": 29.0, "volume": 450126.0}, {"date": "2018-04-19", "close": 28.3, "volume": 404415.0}, {"date": "2018-04-20", "close": 27.6, "volume": 747169.0}, {"date": "2018-04-23", "close": 27.7, "volume": 854492.0}, {"date": "2018-04-24", "close": 31.75, "volume": 3308829.0}, {"date": "2018-04-25", "close": 30.95, "volume": 1188058.0}, {"date": "2018-04-26", "close": 30.65, "volume": 696028.0}, {"date": "2018-04-27", "close": 29.75, "volume": 645619.0}, {"date": "2018-04-30", "close": 29.5, "volume": 670471.0}, {"date": "2018-05-01", "close": 30.3, "volume": 512294.0}, {"date": "2018-05-02", "close": 30.3, "volume": 367476.0}, {"date": "2018-05-03", "close": 29.9, "volume": 414482.0}, {"date": "2018-05-04", "close": 29.9, "volume": 687612.0}, {"date": "2018-05-07", "close": 29.75, "volume": 629175.0}, {"date": "2018-05-08", "close": 30.25, "volume": 773376.0}, {"date": "2018-05-09", "close": 30.75, "volume": 775799.0}, {"date": "2018-05-10", "close": 30.75, "volume": 500902.0}, {"date": "2018-05-11", "close": 30.55, "volume": 178423.0}, {"date": "2018-05-14", "close": 30.35, "volume": 310147.0}, {"date": "2018-05-15", "close": 30.1, "volume": 427788.0}, {"date": "2018-05-16", "close": 30.4, "volume": 685426.0}, {"date": "2018-05-17", "close": 30.0, "volume": 495826.0}, {"date": "2018-05-18", "close": 29.7, "volume": 508009.0}, {"date": "2018-05-21", "close": 30.025, "volume": 586177.0}, {"date": "2018-05-22", "close": 29.9, "volume": 672520.0}, {"date": "2018-05-23", "close": 29.7, "volume": 449332.0}, {"date": "2018-05-24", "close": 29.4, "volume": 382041.0}, {"date": "2018-05-25", "close": 29.65, "volume": 323690.0}, {"date": "2018-05-29", "close": 29.8, "volume": 402043.0}, {"date": "2018-05-30", "close": 29.8, "volume": 558137.0}, {"date": "2018-05-31", "close": 28.8, "volume": 855860.0}, {"date": "2018-06-01", "close": 29.35, "volume": 383956.0}, {"date": "2018-06-04", "close": 29.45, "volume": 394953.0}, {"date": "2018-06-05", "close": 30.05, "volume": 736729.0}, {"date": "2018-06-06", "close": 30.2, "volume": 481059.0}, {"date": "2018-06-07", "close": 30.3, "volume": 288559.0}, {"date": "2018-06-08", "close": 30.15, "volume": 640256.0}, {"date": "2018-06-11", "close": 30.35, "volume": 418391.0}, {"date": "2018-06-12", "close": 30.35, "volume": 456300.0}, {"date": "2018-06-13", "close": 30.4, "volume": 556708.0}, {"date": "2018-06-14", "close": 30.5, "volume": 418792.0}, {"date": "2018-06-15", "close": 30.2, "volume": 926796.0}, {"date": "2018-06-18", "close": 30.6, "volume": 505227.0}, {"date": "2018-06-19", "close": 30.3, "volume": 634206.0}, {"date": "2018-06-20", "close": 30.15, "volume": 339587.0}, {"date": "2018-06-21", "close": 30.0, "volume": 417466.0}, {"date": "2018-06-22", "close": 30.55, "volume": 940486.0}, {"date": "2018-06-25", "close": 29.45, "volume": 399075.0}, {"date": "2018-06-26", "close": 30.15, "volume": 341862.0}, {"date": "2018-06-27", "close": 30.05, "volume": 341377.0}, {"date": "2018-06-28", "close": 29.35, "volume": 569391.0}, {"date": "2018-06-29", "close": 29.3, "volume": 405123.0}, {"date": "2018-07-02", "close": 29.65, "volume": 324588.0}, {"date": "2018-07-03", "close": 29.35, "volume": 149158.0}, {"date": "2018-07-05", "close": 30.0, "volume": 178897.0}, {"date": "2018-07-06", "close": 30.4, "volume": 185403.0}, {"date": "2018-07-09", "close": 31.15, "volume": 233360.0}, {"date": "2018-07-10", "close": 31.35, "volume": 297909.0}, {"date": "2018-07-11", "close": 30.2, "volume": 258433.0}, {"date": "2018-07-12", "close": 30.6, "volume": 275002.0}, {"date": "2018-07-13", "close": 30.65, "volume": 337035.0}, {"date": "2018-07-16", "close": 30.6, "volume": 239897.0}, {"date": "2018-07-17", "close": 30.75, "volume": 240975.0}, {"date": "2018-07-18", "close": 31.35, "volume": 409620.0}, {"date": "2018-07-19", "close": 31.35, "volume": 364877.0}, {"date": "2018-07-20", "close": 30.85, "volume": 260446.0}, {"date": "2018-07-23", "close": 30.85, "volume": 283323.0}, {"date": "2018-07-24", "close": 30.65, "volume": 246305.0}, {"date": "2018-07-25", "close": 30.05, "volume": 321323.0}, {"date": "2018-07-26", "close": 30.2, "volume": 212382.0}, {"date": "2018-07-27", "close": 29.4, "volume": 309936.0}, {"date": "2018-07-30", "close": 29.05, "volume": 478615.0}, {"date": "2018-07-31", "close": 29.1, "volume": 802117.0}, {"date": "2018-08-01", "close": 29.35, "volume": 361499.0}, {"date": "2018-08-02", "close": 29.5, "volume": 349488.0}, {"date": "2018-08-03", "close": 29.35, "volume": 206753.0}, {"date": "2018-08-06", "close": 29.85, "volume": 506923.0}, {"date": "2018-08-07", "close": 30.5, "volume": 413425.0}, {"date": "2018-08-08", "close": 30.55, "volume": 462928.0}, {"date": "2018-08-09", "close": 30.4, "volume": 262431.0}, {"date": "2018-08-10", "close": 30.1, "volume": 218750.0}, {"date": "2018-08-13", "close": 30.0, "volume": 228221.0}, {"date": "2018-08-14", "close": 30.3, "volume": 275994.0}, {"date": "2018-08-15", "close": 29.95, "volume": 219671.0}, {"date": "2018-08-16", "close": 29.9, "volume": 194318.0}, {"date": "2018-08-17", "close": 30.2, "volume": 291710.0}, {"date": "2018-08-20", "close": 30.3, "volume": 192224.0}, {"date": "2018-08-21", "close": 30.75, "volume": 279586.0}, {"date": "2018-08-22", "close": 30.85, "volume": 289536.0}, {"date": "2018-08-23", "close": 30.55, "volume": 128493.0}, {"date": "2018-08-24", "close": 30.6, "volume": 178954.0}, {"date": "2018-08-27", "close": 30.95, "volume": 172965.0}, {"date": "2018-08-28", "close": 31.25, "volume": 164191.0}, {"date": "2018-08-29", "close": 31.25, "volume": 161373.0}, {"date": "2018-08-30", "close": 31.05, "volume": 137291.0}, {"date": "2018-08-31", "close": 30.8, "volume": 263624.0}, {"date": "2018-09-04", "close": 30.25, "volume": 200707.0}, {"date": "2018-09-05", "close": 30.05, "volume": 175956.0}, {"date": "2018-09-06", "close": 29.6, "volume": 268827.0}, {"date": "2018-09-07", "close": 29.6, "volume": 243570.0}, {"date": "2018-09-10", "close": 29.75, "volume": 162774.0}, {"date": "2018-09-11", "close": 29.85, "volume": 165192.0}, {"date": "2018-09-12", "close": 29.7, "volume": 263780.0}, {"date": "2018-09-13", "close": 29.75, "volume": 172513.0}, {"date": "2018-09-14", "close": 29.65, "volume": 198047.0}, {"date": "2018-09-17", "close": 29.0, "volume": 218188.0}, {"date": "2018-09-18", "close": 28.6, "volume": 242861.0}, {"date": "2018-09-19", "close": 28.7, "volume": 391362.0}, {"date": "2018-09-20", "close": 28.95, "volume": 244669.0}, {"date": "2018-09-21", "close": 29.15, "volume": 670594.0}, {"date": "2018-09-24", "close": 29.25, "volume": 225833.0}, {"date": "2018-09-25", "close": 28.15, "volume": 323206.0}, {"date": "2018-09-26", "close": 27.5, "volume": 271329.0}, {"date": "2018-09-27", "close": 27.5, "volume": 287902.0}, {"date": "2018-09-28", "close": 27.6, "volume": 314911.0}, {"date": "2018-10-01", "close": 27.09, "volume": 195116.0}, {"date": "2018-10-02", "close": 26.99, "volume": 299405.0}, {"date": "2018-10-03", "close": 27.14, "volume": 351404.0}, {"date": "2018-10-04", "close": 26.4, "volume": 241312.0}, {"date": "2018-10-05", "close": 25.61, "volume": 398072.0}, {"date": "2018-10-08", "close": 25.26, "volume": 617833.0}, {"date": "2018-10-09", "close": 24.83, "volume": 259750.0}, {"date": "2018-10-10", "close": 24.11, "volume": 330252.0}, {"date": "2018-10-11", "close": 23.93, "volume": 321424.0}, {"date": "2018-10-12", "close": 24.16, "volume": 312341.0}, {"date": "2018-10-15", "close": 23.96, "volume": 568274.0}, {"date": "2018-10-16", "close": 24.93, "volume": 555308.0}, {"date": "2018-10-17", "close": 25.36, "volume": 244803.0}, {"date": "2018-10-18", "close": 24.69, "volume": 206991.0}, {"date": "2018-10-19", "close": 24.58, "volume": 272133.0}, {"date": "2018-10-22", "close": 24.86, "volume": 344452.0}, {"date": "2018-10-23", "close": 24.83, "volume": 270245.0}, {"date": "2018-10-24", "close": 23.74, "volume": 214523.0}, {"date": "2018-10-25", "close": 24.08, "volume": 277658.0}, {"date": "2018-10-26", "close": 23.0, "volume": 453058.0}, {"date": "2018-10-29", "close": 22.98, "volume": 300597.0}, {"date": "2018-10-30", "close": 24.69, "volume": 1108571.0}, {"date": "2018-10-31", "close": 25.3, "volume": 693785.0}, {"date": "2018-11-01", "close": 25.7, "volume": 1404231.0}, {"date": "2018-11-02", "close": 25.88, "volume": 606147.0}, {"date": "2018-11-05", "close": 25.73, "volume": 511802.0}, {"date": "2018-11-06", "close": 26.08, "volume": 332412.0}, {"date": "2018-11-07", "close": 26.36, "volume": 392665.0}, {"date": "2018-11-08", "close": 26.18, "volume": 246268.0}, {"date": "2018-11-09", "close": 25.43, "volume": 305115.0}, {"date": "2018-11-12", "close": 24.7, "volume": 378682.0}, {"date": "2018-11-13", "close": 25.11, "volume": 398375.0}, {"date": "2018-11-14", "close": 25.05, "volume": 331699.0}, {"date": "2018-11-15", "close": 25.61, "volume": 430476.0}, {"date": "2018-11-16", "close": 26.18, "volume": 485797.0}, {"date": "2018-11-19", "close": 26.02, "volume": 632885.0}, {"date": "2018-11-20", "close": 25.62, "volume": 379929.0}, {"date": "2018-11-21", "close": 26.22, "volume": 353755.0}, {"date": "2018-11-23", "close": 26.27, "volume": 149261.0}, {"date": "2018-11-26", "close": 26.5, "volume": 338312.0}, {"date": "2018-11-27", "close": 26.39, "volume": 215664.0}, {"date": "2018-11-28", "close": 27.2, "volume": 379129.0}, {"date": "2018-11-29", "close": 26.92, "volume": 317851.0}, {"date": "2018-11-30", "close": 27.04, "volume": 409129.0}, {"date": "2018-12-03", "close": 27.38, "volume": 410917.0}, {"date": "2018-12-04", "close": 26.3, "volume": 408230.0}, {"date": "2018-12-06", "close": 25.88, "volume": 315798.0}, {"date": "2018-12-07", "close": 25.12, "volume": 387543.0}, {"date": "2018-12-10", "close": 25.32, "volume": 322735.0}, {"date": "2018-12-11", "close": 25.4, "volume": 348061.0}, {"date": "2018-12-12", "close": 25.64, "volume": 313708.0}, {"date": "2018-12-13", "close": 24.95, "volume": 344727.0}, {"date": "2018-12-14", "close": 24.37, "volume": 225332.0}, {"date": "2018-12-17", "close": 23.79, "volume": 381347.0}, {"date": "2018-12-18", "close": 24.31, "volume": 320218.0}, {"date": "2018-12-19", "close": 23.81, "volume": 237114.0}, {"date": "2018-12-20", "close": 23.22, "volume": 417559.0}, {"date": "2018-12-21", "close": 22.66, "volume": 845617.0}, {"date": "2018-12-24", "close": 22.6, "volume": 322125.0}, {"date": "2018-12-26", "close": 23.69, "volume": 632052.0}, {"date": "2018-12-27", "close": 23.94, "volume": 765567.0}, {"date": "2018-12-28", "close": 23.8, "volume": 377304.0}, {"date": "2018-12-31", "close": 24.06, "volume": 273331.0}, {"date": "2019-01-02", "close": 24.05, "volume": 404246.0}, {"date": "2019-01-03", "close": 23.25, "volume": 213287.0}, {"date": "2019-01-04", "close": 23.95, "volume": 478169.0}, {"date": "2019-01-07", "close": 24.25, "volume": 510011.0}, {"date": "2019-01-08", "close": 24.37, "volume": 310557.0}, {"date": "2019-01-09", "close": 25.15, "volume": 241489.0}, {"date": "2019-01-10", "close": 25.44, "volume": 415257.0}, {"date": "2019-01-11", "close": 25.62, "volume": 260567.0}, {"date": "2019-01-14", "close": 25.5, "volume": 214420.0}, {"date": "2019-01-15", "close": 25.5, "volume": 378267.0}, {"date": "2019-01-16", "close": 25.61, "volume": 424270.0}, {"date": "2019-01-17", "close": 25.55, "volume": 765744.0}, {"date": "2019-01-18", "close": 26.3, "volume": 422555.0}, {"date": "2019-01-22", "close": 25.76, "volume": 316115.0}, {"date": "2019-01-23", "close": 25.74, "volume": 233382.0}, {"date": "2019-01-24", "close": 26.54, "volume": 317051.0}, {"date": "2019-01-25", "close": 27.32, "volume": 345740.0}, {"date": "2019-01-28", "close": 27.25, "volume": 621732.0}, {"date": "2019-01-29", "close": 31.85, "volume": 3500080.0}, {"date": "2019-01-30", "close": 31.69, "volume": 931235.0}, {"date": "2019-01-31", "close": 31.22, "volume": 602049.0}, {"date": "2019-02-01", "close": 31.23, "volume": 631645.0}, {"date": "2019-02-04", "close": 31.81, "volume": 528178.0}, {"date": "2019-02-05", "close": 32.05, "volume": 627288.0}, {"date": "2019-02-06", "close": 32.42, "volume": 480544.0}, {"date": "2019-02-07", "close": 32.6, "volume": 640170.0}, {"date": "2019-02-08", "close": 32.16, "volume": 571829.0}, {"date": "2019-02-11", "close": 31.81, "volume": 549403.0}, {"date": "2019-02-12", "close": 32.19, "volume": 330166.0}, {"date": "2019-02-13", "close": 32.3, "volume": 293145.0}, {"date": "2019-02-14", "close": 32.4, "volume": 296858.0}, {"date": "2019-02-15", "close": 32.43, "volume": 452825.0}, {"date": "2019-02-19", "close": 32.03, "volume": 714816.0}, {"date": "2019-02-20", "close": 32.3, "volume": 582927.0}, {"date": "2019-02-21", "close": 32.52, "volume": 331686.0}, {"date": "2019-02-22", "close": 32.73, "volume": 320729.0}, {"date": "2019-02-25", "close": 32.89, "volume": 528728.0}, {"date": "2019-02-26", "close": 32.74, "volume": 301222.0}, {"date": "2019-02-27", "close": 32.02, "volume": 269388.0}, {"date": "2019-02-28", "close": 31.94, "volume": 474901.0}, {"date": "2019-03-01", "close": 31.86, "volume": 291541.0}, {"date": "2019-03-04", "close": 31.8, "volume": 345043.0}, {"date": "2019-03-05", "close": 31.15, "volume": 230217.0}, {"date": "2019-03-06", "close": 30.49, "volume": 326479.0}, {"date": "2019-03-07", "close": 29.8, "volume": 334239.0}, {"date": "2019-03-08", "close": 29.62, "volume": 254829.0}, {"date": "2019-03-11", "close": 30.5, "volume": 356701.0}, {"date": "2019-03-12", "close": 30.5, "volume": 377492.0}, {"date": "2019-03-13", "close": 31.0, "volume": 366212.0}, {"date": "2019-03-14", "close": 30.53, "volume": 224616.0}, {"date": "2019-03-15", "close": 30.55, "volume": 765601.0}, {"date": "2019-03-18", "close": 30.37, "volume": 248829.0}, {"date": "2019-03-19", "close": 30.29, "volume": 195049.0}, {"date": "2019-03-20", "close": 30.12, "volume": 216117.0}, {"date": "2019-03-21", "close": 30.83, "volume": 325575.0}, {"date": "2019-03-22", "close": 29.46, "volume": 264294.0}, {"date": "2019-03-25", "close": 29.22, "volume": 301509.0}, {"date": "2019-03-26", "close": 29.01, "volume": 397035.0}, {"date": "2019-03-27", "close": 28.53, "volume": 390813.0}, {"date": "2019-03-28", "close": 28.85, "volume": 338073.0}, {"date": "2019-03-29", "close": 28.85, "volume": 595745.0}, {"date": "2019-04-01", "close": 29.63, "volume": 258281.0}, {"date": "2019-04-02", "close": 30.09, "volume": 307457.0}, {"date": "2019-04-03", "close": 30.53, "volume": 643974.0}, {"date": "2019-04-04", "close": 30.98, "volume": 492414.0}, {"date": "2019-04-05", "close": 31.32, "volume": 424204.0}, {"date": "2019-04-08", "close": 31.15, "volume": 305344.0}, {"date": "2019-04-09", "close": 30.85, "volume": 338468.0}, {"date": "2019-04-10", "close": 31.24, "volume": 381329.0}, {"date": "2019-04-11", "close": 31.77, "volume": 329255.0}, {"date": "2019-04-12", "close": 32.21, "volume": 407016.0}, {"date": "2019-04-15", "close": 32.0, "volume": 249386.0}, {"date": "2019-04-16", "close": 32.52, "volume": 266379.0}, {"date": "2019-04-17", "close": 32.29, "volume": 236156.0}, {"date": "2019-04-18", "close": 32.18, "volume": 233945.0}, {"date": "2019-04-22", "close": 31.47, "volume": 195400.0}, {"date": "2019-04-23", "close": 31.91, "volume": 350364.0}, {"date": "2019-04-24", "close": 31.68, "volume": 341855.0}, {"date": "2019-04-25", "close": 30.07, "volume": 524186.0}, {"date": "2019-04-26", "close": 29.64, "volume": 559822.0}, {"date": "2019-04-29", "close": 29.45, "volume": 598752.0}, {"date": "2019-04-30", "close": 33.92, "volume": 2078369.0}, {"date": "2019-05-01", "close": 33.63, "volume": 1056397.0}, {"date": "2019-05-02", "close": 33.29, "volume": 577629.0}, {"date": "2019-05-03", "close": 34.24, "volume": 486506.0}, {"date": "2019-05-06", "close": 34.21, "volume": 565000.0}, {"date": "2019-05-07", "close": 33.3, "volume": 669594.0}, {"date": "2019-05-08", "close": 32.32, "volume": 604081.0}, {"date": "2019-05-09", "close": 32.23, "volume": 270818.0}, {"date": "2019-05-10", "close": 32.14, "volume": 256876.0}, {"date": "2019-05-13", "close": 30.8, "volume": 319720.0}, {"date": "2019-05-14", "close": 30.8, "volume": 325306.0}, {"date": "2019-05-15", "close": 31.17, "volume": 183814.0}, {"date": "2019-05-16", "close": 31.43, "volume": 298795.0}, {"date": "2019-05-17", "close": 29.73, "volume": 449614.0}, {"date": "2019-05-20", "close": 29.46, "volume": 306000.0}, {"date": "2019-05-21", "close": 29.52, "volume": 357680.0}, {"date": "2019-05-22", "close": 29.31, "volume": 237433.0}, {"date": "2019-05-23", "close": 28.13, "volume": 380950.0}, {"date": "2019-05-24", "close": 28.16, "volume": 293850.0}, {"date": "2019-05-28", "close": 28.08, "volume": 333169.0}, {"date": "2019-05-29", "close": 27.5, "volume": 363982.0}, {"date": "2019-05-30", "close": 27.58, "volume": 316476.0}, {"date": "2019-05-31", "close": 26.59, "volume": 539051.0}, {"date": "2019-06-03", "close": 27.07, "volume": 301820.0}, {"date": "2019-06-04", "close": 28.35, "volume": 289942.0}, {"date": "2019-06-05", "close": 27.93, "volume": 263770.0}, {"date": "2019-06-06", "close": 28.05, "volume": 198413.0}, {"date": "2019-06-07", "close": 28.19, "volume": 207809.0}, {"date": "2019-06-10", "close": 28.72, "volume": 262382.0}, {"date": "2019-06-11", "close": 28.99, "volume": 371581.0}, {"date": "2019-06-12", "close": 28.48, "volume": 190466.0}, {"date": "2019-06-13", "close": 28.86, "volume": 233233.0}, {"date": "2019-06-14", "close": 28.05, "volume": 216825.0}, {"date": "2019-06-17", "close": 28.18, "volume": 276672.0}, {"date": "2019-06-18", "close": 28.89, "volume": 238363.0}, {"date": "2019-06-19", "close": 29.12, "volume": 438574.0}, {"date": "2019-06-20", "close": 29.81, "volume": 201111.0}, {"date": "2019-06-21", "close": 29.76, "volume": 562987.0}, {"date": "2019-06-24", "close": 29.37, "volume": 219002.0}, {"date": "2019-06-25", "close": 29.26, "volume": 442018.0}, {"date": "2019-06-26", "close": 29.7, "volume": 300687.0}, {"date": "2019-06-27", "close": 30.04, "volume": 191738.0}, {"date": "2019-06-28", "close": 30.28, "volume": 1364061.0}, {"date": "2019-07-01", "close": 30.73, "volume": 381679.0}, {"date": "2019-07-02", "close": 30.28, "volume": 276086.0}, {"date": "2019-07-03", "close": 30.63, "volume": 87253.0}, {"date": "2019-07-05", "close": 30.34, "volume": 240243.0}, {"date": "2019-07-08", "close": 30.15, "volume": 256124.0}, {"date": "2019-07-09", "close": 30.3, "volume": 261249.0}, {"date": "2019-07-10", "close": 30.68, "volume": 336107.0}, {"date": "2019-07-11", "close": 29.59, "volume": 254303.0}, {"date": "2019-07-12", "close": 29.83, "volume": 633554.0}, {"date": "2019-07-15", "close": 29.85, "volume": 318600.0}, {"date": "2019-07-16", "close": 30.38, "volume": 300158.0}, {"date": "2019-07-17", "close": 30.26, "volume": 215525.0}, {"date": "2019-07-18", "close": 30.47, "volume": 386145.0}, {"date": "2019-07-19", "close": 30.68, "volume": 822673.0}, {"date": "2019-07-22", "close": 30.84, "volume": 216160.0}, {"date": "2019-07-23", "close": 31.23, "volume": 198890.0}, {"date": "2019-07-24", "close": 32.0, "volume": 403617.0}, {"date": "2019-07-25", "close": 31.52, "volume": 250549.0}, {"date": "2019-07-26", "close": 32.26, "volume": 373275.0}, {"date": "2019-07-29", "close": 32.88, "volume": 935672.0}, {"date": "2019-07-30", "close": 33.0, "volume": 939847.0}, {"date": "2019-07-31", "close": 31.75, "volume": 593066.0}, {"date": "2019-08-01", "close": 31.35, "volume": 569275.0}, {"date": "2019-08-02", "close": 30.97, "volume": 422750.0}, {"date": "2019-08-05", "close": 29.98, "volume": 414560.0}, {"date": "2019-08-06", "close": 29.61, "volume": 488542.0}, {"date": "2019-08-07", "close": 29.36, "volume": 297297.0}, {"date": "2019-08-08", "close": 30.31, "volume": 477634.0}, {"date": "2019-08-09", "close": 30.1, "volume": 479657.0}, {"date": "2019-08-12", "close": 29.81, "volume": 311761.0}, {"date": "2019-08-13", "close": 30.46, "volume": 371970.0}, {"date": "2019-08-14", "close": 29.58, "volume": 318702.0}, {"date": "2019-08-15", "close": 29.27, "volume": 635421.0}, {"date": "2019-08-16", "close": 30.04, "volume": 314830.0}, {"date": "2019-08-19", "close": 30.32, "volume": 245561.0}, {"date": "2019-08-20", "close": 29.71, "volume": 314787.0}, {"date": "2019-08-21", "close": 30.17, "volume": 232040.0}, {"date": "2019-08-22", "close": 30.26, "volume": 230778.0}, {"date": "2019-08-23", "close": 28.51, "volume": 351253.0}, {"date": "2019-08-26", "close": 28.68, "volume": 449591.0}, {"date": "2019-08-27", "close": 27.74, "volume": 414001.0}, {"date": "2019-08-28", "close": 27.92, "volume": 328742.0}, {"date": "2019-08-29", "close": 28.82, "volume": 369041.0}, {"date": "2019-08-30", "close": 28.9, "volume": 286073.0}, {"date": "2019-09-03", "close": 28.35, "volume": 241084.0}, {"date": "2019-09-04", "close": 28.74, "volume": 323788.0}, {"date": "2019-09-05", "close": 30.12, "volume": 421434.0}, {"date": "2019-09-06", "close": 29.87, "volume": 235606.0}, {"date": "2019-09-09", "close": 31.26, "volume": 492117.0}, {"date": "2019-09-10", "close": 31.64, "volume": 368084.0}, {"date": "2019-09-11", "close": 32.72, "volume": 360470.0}, {"date": "2019-09-12", "close": 32.54, "volume": 341098.0}, {"date": "2019-09-13", "close": 32.58, "volume": 309666.0}, {"date": "2019-09-16", "close": 32.57, "volume": 206369.0}, {"date": "2019-09-17", "close": 32.59, "volume": 190676.0}, {"date": "2019-09-18", "close": 32.45, "volume": 240174.0}, {"date": "2019-09-19", "close": 32.27, "volume": 231891.0}, {"date": "2019-09-20", "close": 31.76, "volume": 611648.0}, {"date": "2019-09-23", "close": 32.05, "volume": 187875.0}, {"date": "2019-09-24", "close": 31.74, "volume": 474729.0}, {"date": "2019-09-25", "close": 32.7, "volume": 334097.0}, {"date": "2019-09-26", "close": 32.45, "volume": 165154.0}, {"date": "2019-09-27", "close": 32.12, "volume": 197081.0}, {"date": "2019-09-30", "close": 32.11, "volume": 466583.0}, {"date": "2019-10-01", "close": 31.5, "volume": 243711.0}, {"date": "2019-10-02", "close": 31.1, "volume": 368632.0}, {"date": "2019-10-03", "close": 30.71, "volume": 217775.0}, {"date": "2019-10-04", "close": 31.16, "volume": 181392.0}, {"date": "2019-10-07", "close": 30.64, "volume": 290186.0}, {"date": "2019-10-08", "close": 29.33, "volume": 366362.0}, {"date": "2019-10-09", "close": 29.89, "volume": 221903.0}, {"date": "2019-10-10", "close": 29.79, "volume": 220708.0}, {"date": "2019-10-11", "close": 30.43, "volume": 256648.0}, {"date": "2019-10-14", "close": 30.32, "volume": 209514.0}, {"date": "2019-10-15", "close": 30.82, "volume": 357207.0}, {"date": "2019-10-16", "close": 31.01, "volume": 216676.0}, {"date": "2019-10-17", "close": 31.2, "volume": 493387.0}, {"date": "2019-10-18", "close": 31.48, "volume": 397480.0}, {"date": "2019-10-21", "close": 32.15, "volume": 349020.0}, {"date": "2019-10-22", "close": 32.555, "volume": 435721.0}, {"date": "2019-10-23", "close": 31.51, "volume": 290784.0}, {"date": "2019-10-24", "close": 31.44, "volume": 430266.0}, {"date": "2019-10-25", "close": 31.47, "volume": 225021.0}, {"date": "2019-10-28", "close": 31.795, "volume": 664533.0}, {"date": "2019-10-29", "close": 30.75, "volume": 1314157.0}, {"date": "2019-10-30", "close": 30.49, "volume": 502123.0}, {"date": "2019-10-31", "close": 30.73, "volume": 637241.0}, {"date": "2019-11-01", "close": 30.91, "volume": 534140.0}, {"date": "2019-11-04", "close": 31.46, "volume": 584618.0}, {"date": "2019-11-05", "close": 32.465, "volume": 797807.0}, {"date": "2019-11-06", "close": 32.1, "volume": 378890.0}, {"date": "2019-11-07", "close": 31.73, "volume": 576029.0}, {"date": "2019-11-08", "close": 32.26, "volume": 316280.0}, {"date": "2019-11-11", "close": 32.55, "volume": 494655.0}, {"date": "2019-11-12", "close": 32.5, "volume": 660538.0}, {"date": "2019-11-13", "close": 32.78, "volume": 778843.0}, {"date": "2019-11-14", "close": 32.13, "volume": 699071.0}, {"date": "2019-11-15", "close": 32.62, "volume": 314603.0}, {"date": "2019-11-18", "close": 31.94, "volume": 315739.0}, {"date": "2019-11-19", "close": 32.06, "volume": 594345.0}, {"date": "2019-11-20", "close": 32.0, "volume": 369981.0}, {"date": "2019-11-21", "close": 31.87, "volume": 224662.0}, {"date": "2019-11-22", "close": 31.5, "volume": 184178.0}, {"date": "2019-11-25", "close": 32.22, "volume": 378495.0}, {"date": "2019-11-26", "close": 31.97, "volume": 330546.0}, {"date": "2019-11-27", "close": 32.48, "volume": 214963.0}, {"date": "2019-11-29", "close": 31.81, "volume": 132687.0}, {"date": "2019-12-02", "close": 31.18, "volume": 468102.0}, {"date": "2019-12-03", "close": 30.92, "volume": 411190.0}, {"date": "2019-12-04", "close": 31.57, "volume": 300297.0}, {"date": "2019-12-05", "close": 31.7, "volume": 287115.0}, {"date": "2019-12-06", "close": 32.32, "volume": 393798.0}, {"date": "2019-12-09", "close": 31.84, "volume": 396682.0}, {"date": "2019-12-10", "close": 32.31, "volume": 278334.0}, {"date": "2019-12-11", "close": 32.77, "volume": 273858.0}, {"date": "2019-12-12", "close": 33.02, "volume": 494339.0}, {"date": "2019-12-13", "close": 32.85, "volume": 231938.0}, {"date": "2019-12-16", "close": 33.37, "volume": 309855.0}, {"date": "2019-12-17", "close": 34.27, "volume": 478403.0}, {"date": "2019-12-18", "close": 34.34, "volume": 439757.0}, {"date": "2019-12-19", "close": 34.04, "volume": 271666.0}, {"date": "2019-12-20", "close": 34.16, "volume": 1030181.0}, {"date": "2019-12-23", "close": 34.26, "volume": 207358.0}, {"date": "2019-12-24", "close": 34.15, "volume": 75486.0}, {"date": "2019-12-26", "close": 34.15, "volume": 139555.0}, {"date": "2019-12-27", "close": 34.18, "volume": 195175.0}, {"date": "2019-12-30", "close": 34.33, "volume": 166071.0}, {"date": "2019-12-31", "close": 34.24, "volume": 294515.0}, {"date": "2020-01-02", "close": 34.65, "volume": 240578.0}, {"date": "2020-01-03", "close": 34.33, "volume": 327139.0}, {"date": "2020-01-06", "close": 34.21, "volume": 248727.0}, {"date": "2020-01-07", "close": 34.03, "volume": 217159.0}, {"date": "2020-01-08", "close": 34.12, "volume": 196889.0}, {"date": "2020-01-09", "close": 34.06, "volume": 267192.0}, {"date": "2020-01-10", "close": 34.13, "volume": 268949.0}, {"date": "2020-01-13", "close": 34.49, "volume": 313450.0}, {"date": "2020-01-14", "close": 34.39, "volume": 393064.0}, {"date": "2020-01-15", "close": 34.31, "volume": 229891.0}, {"date": "2020-01-16", "close": 34.46, "volume": 434983.0}, {"date": "2020-01-17", "close": 34.33, "volume": 248295.0}, {"date": "2020-01-21", "close": 33.68, "volume": 270344.0}, {"date": "2020-01-22", "close": 33.51, "volume": 382060.0}, {"date": "2020-01-23", "close": 34.43, "volume": 526243.0}, {"date": "2020-01-24", "close": 34.29, "volume": 419554.0}, {"date": "2020-01-27", "close": 32.66, "volume": 528588.0}, {"date": "2020-01-28", "close": 33.38, "volume": 1059334.0}, {"date": "2020-01-29", "close": 32.76, "volume": 433674.0}, {"date": "2020-01-30", "close": 32.37, "volume": 272377.0}, {"date": "2020-01-31", "close": 31.84, "volume": 1088103.0}, {"date": "2020-02-03", "close": 31.23, "volume": 682487.0}, {"date": "2020-02-04", "close": 32.01, "volume": 578862.0}, {"date": "2020-02-05", "close": 32.25, "volume": 494793.0}, {"date": "2020-02-06", "close": 31.41, "volume": 312531.0}, {"date": "2020-02-07", "close": 30.4, "volume": 338217.0}, {"date": "2020-02-10", "close": 30.24, "volume": 450038.0}, {"date": "2020-02-11", "close": 30.93, "volume": 268388.0}, {"date": "2020-02-12", "close": 31.55, "volume": 262915.0}, {"date": "2020-02-13", "close": 31.31, "volume": 210313.0}, {"date": "2020-02-14", "close": 30.32, "volume": 298702.0}, {"date": "2020-02-18", "close": 29.88, "volume": 232016.0}, {"date": "2020-02-19", "close": 30.09, "volume": 432934.0}, {"date": "2020-02-20", "close": 30.31, "volume": 394041.0}, {"date": "2020-02-21", "close": 29.92, "volume": 431787.0}, {"date": "2020-02-24", "close": 28.58, "volume": 301046.0}, {"date": "2020-02-25", "close": 27.41, "volume": 457084.0}, {"date": "2020-02-26", "close": 27.17, "volume": 339860.0}, {"date": "2020-02-27", "close": 25.85, "volume": 479842.0}, {"date": "2020-02-28", "close": 26.29, "volume": 895258.0}, {"date": "2020-03-02", "close": 26.77, "volume": 529378.0}, {"date": "2020-03-03", "close": 26.08, "volume": 494632.0}, {"date": "2020-03-04", "close": 27.06, "volume": 322364.0}, {"date": "2020-03-05", "close": 26.47, "volume": 646449.0}, {"date": "2020-03-06", "close": 26.37, "volume": 490136.0}, {"date": "2020-03-09", "close": 23.91, "volume": 438789.0}, {"date": "2020-03-10", "close": 24.67, "volume": 567104.0}, {"date": "2020-03-11", "close": 23.89, "volume": 529754.0}, {"date": "2020-03-12", "close": 19.88, "volume": 750185.0}, {"date": "2020-03-13", "close": 21.18, "volume": 875112.0}, {"date": "2020-03-16", "close": 18.74, "volume": 714759.0}, {"date": "2020-03-17", "close": 20.39, "volume": 832962.0}, {"date": "2020-03-18", "close": 21.02, "volume": 1020404.0}, {"date": "2020-03-19", "close": 22.06, "volume": 878735.0}, {"date": "2020-03-20", "close": 21.09, "volume": 910210.0}, {"date": "2020-03-23", "close": 22.67, "volume": 987633.0}, {"date": "2020-03-24", "close": 24.62, "volume": 874101.0}, {"date": "2020-03-25", "close": 25.28, "volume": 648334.0}, {"date": "2020-03-26", "close": 27.85, "volume": 1175243.0}, {"date": "2020-03-27", "close": 25.32, "volume": 861066.0}, {"date": "2020-03-30", "close": 26.65, "volume": 838530.0}, {"date": "2020-03-31", "close": 27.28, "volume": 920028.0}, {"date": "2020-04-01", "close": 24.03, "volume": 702149.0}, {"date": "2020-04-02", "close": 24.16, "volume": 440941.0}, {"date": "2020-04-03", "close": 23.66, "volume": 520380.0}, {"date": "2020-04-06", "close": 26.05, "volume": 573282.0}, {"date": "2020-04-07", "close": 25.78, "volume": 410953.0}, {"date": "2020-04-08", "close": 26.72, "volume": 486384.0}, {"date": "2020-04-09", "close": 27.04, "volume": 433895.0}, {"date": "2020-04-13", "close": 26.77, "volume": 274058.0}, {"date": "2020-04-14", "close": 27.2, "volume": 326761.0}, {"date": "2020-04-15", "close": 25.07, "volume": 432797.0}, {"date": "2020-04-16", "close": 24.55, "volume": 399065.0}, {"date": "2020-04-17", "close": 26.38, "volume": 508457.0}, {"date": "2020-04-20", "close": 26.35, "volume": 528693.0}, {"date": "2020-04-21", "close": 25.17, "volume": 458013.0}, {"date": "2020-04-22", "close": 25.58, "volume": 371419.0}, {"date": "2020-04-23", "close": 25.91, "volume": 365669.0}, {"date": "2020-04-24", "close": 26.71, "volume": 301759.0}, {"date": "2020-04-27", "close": 27.91, "volume": 294386.0}, {"date": "2020-04-28", "close": 26.93, "volume": 697526.0}, {"date": "2020-04-29", "close": 28.76, "volume": 556803.0}, {"date": "2020-04-30", "close": 27.73, "volume": 432102.0}, {"date": "2020-05-01", "close": 26.71, "volume": 429558.0}, {"date": "2020-05-04", "close": 26.73, "volume": 437867.0}, {"date": "2020-05-05", "close": 27.11, "volume": 301571.0}, {"date": "2020-05-06", "close": 26.77, "volume": 348030.0}, {"date": "2020-05-07", "close": 26.96, "volume": 323999.0}, {"date": "2020-05-08", "close": 28.77, "volume": 367155.0}, {"date": "2020-05-11", "close": 27.83, "volume": 402034.0}, {"date": "2020-05-12", "close": 26.575, "volume": 438788.0}, {"date": "2020-05-13", "close": 25.28, "volume": 459477.0}, {"date": "2020-05-14", "close": 24.73, "volume": 454531.0}, {"date": "2020-05-15", "close": 24.92, "volume": 799290.0}, {"date": "2020-05-18", "close": 27.2, "volume": 456216.0}, {"date": "2020-05-19", "close": 26.96, "volume": 383580.0}, {"date": "2020-05-20", "close": 27.275, "volume": 357200.0}, {"date": "2020-05-21", "close": 26.425, "volume": 313073.0}, {"date": "2020-05-22", "close": 26.12, "volume": 329667.0}, {"date": "2020-05-26", "close": 27.15, "volume": 306844.0}, {"date": "2020-05-27", "close": 28.21, "volume": 375672.0}, {"date": "2020-05-28", "close": 26.95, "volume": 273828.0}, {"date": "2020-05-29", "close": 26.61, "volume": 394059.0}, {"date": "2020-06-01", "close": 26.85, "volume": 299003.0}, {"date": "2020-06-02", "close": 27.08, "volume": 432602.0}, {"date": "2020-06-03", "close": 26.95, "volume": 856184.0}, {"date": "2020-06-04", "close": 28.02, "volume": 478493.0}, {"date": "2020-06-05", "close": 28.68, "volume": 522136.0}, {"date": "2020-06-08", "close": 28.69, "volume": 467870.0}, {"date": "2020-06-09", "close": 28.25, "volume": 445323.0}, {"date": "2020-06-10", "close": 27.295, "volume": 387154.0}, {"date": "2020-06-11", "close": 25.29, "volume": 481597.0}, {"date": "2020-06-12", "close": 25.53, "volume": 474099.0}, {"date": "2020-06-15", "close": 25.78, "volume": 445063.0}, {"date": "2020-06-16", "close": 26.34, "volume": 493997.0}, {"date": "2020-06-17", "close": 25.78, "volume": 344949.0}, {"date": "2020-06-18", "close": 25.21, "volume": 349139.0}, {"date": "2020-06-19", "close": 25.02, "volume": 1160963.0}, {"date": "2020-06-22", "close": 25.24, "volume": 468108.0}, {"date": "2020-06-23", "close": 25.25, "volume": 376671.0}, {"date": "2020-06-24", "close": 24.39, "volume": 416055.0}, {"date": "2020-06-25", "close": 24.57, "volume": 521386.0}, {"date": "2020-06-26", "close": 23.92, "volume": 919009.0}, {"date": "2020-06-29", "close": 25.02, "volume": 385648.0}, {"date": "2020-06-30", "close": 25.04, "volume": 430160.0}, {"date": "2020-07-01", "close": 24.3, "volume": 637736.0}, {"date": "2020-07-02", "close": 24.77, "volume": 430335.0}, {"date": "2020-07-06", "close": 25.02, "volume": 238919.0}, {"date": "2020-07-07", "close": 24.1, "volume": 382961.0}, {"date": "2020-07-08", "close": 24.02, "volume": 453414.0}, {"date": "2020-07-09", "close": 23.94, "volume": 454173.0}, {"date": "2020-07-10", "close": 24.43, "volume": 402542.0}, {"date": "2020-07-13", "close": 24.88, "volume": 504223.0}, {"date": "2020-07-14", "close": 25.555, "volume": 491231.0}, {"date": "2020-07-15", "close": 26.07, "volume": 346986.0}, {"date": "2020-07-16", "close": 25.86, "volume": 204653.0}, {"date": "2020-07-17", "close": 26.14, "volume": 284177.0}, {"date": "2020-07-20", "close": 26.13, "volume": 341858.0}, {"date": "2020-07-21", "close": 26.3, "volume": 543610.0}, {"date": "2020-07-22", "close": 26.26, "volume": 284999.0}, {"date": "2020-07-23", "close": 26.35, "volume": 501657.0}, {"date": "2020-07-24", "close": 25.4, "volume": 220623.0}, {"date": "2020-07-27", "close": 26.11, "volume": 225655.0}, {"date": "2020-07-28", "close": 25.22, "volume": 193744.0}, {"date": "2020-07-29", "close": 25.84, "volume": 397335.0}, {"date": "2020-07-30", "close": 29.81, "volume": 892836.0}, {"date": "2020-07-31", "close": 29.68, "volume": 529662.0}, {"date": "2020-08-03", "close": 29.82, "volume": 543827.0}, {"date": "2020-08-04", "close": 29.91, "volume": 367942.0}, {"date": "2020-08-05", "close": 29.79, "volume": 402002.0}, {"date": "2020-08-06", "close": 29.96, "volume": 508163.0}, {"date": "2020-08-07", "close": 30.0, "volume": 414834.0}, {"date": "2020-08-10", "close": 30.25, "volume": 370816.0}, {"date": "2020-08-11", "close": 29.84, "volume": 443171.0}, {"date": "2020-08-12", "close": 30.41, "volume": 343874.0}, {"date": "2020-08-13", "close": 29.87, "volume": 187356.0}, {"date": "2020-08-14", "close": 29.685, "volume": 287879.0}, {"date": "2020-08-17", "close": 29.19, "volume": 462825.0}, {"date": "2020-08-18", "close": 27.63, "volume": 545423.0}, {"date": "2020-08-19", "close": 27.73, "volume": 366752.0}, {"date": "2020-08-20", "close": 27.21, "volume": 341419.0}, {"date": "2020-08-21", "close": 27.22, "volume": 842825.0}, {"date": "2020-08-24", "close": 27.92, "volume": 345639.0}, {"date": "2020-08-25", "close": 28.16, "volume": 607220.0}, {"date": "2020-08-26", "close": 28.335, "volume": 375827.0}, {"date": "2020-08-27", "close": 28.09, "volume": 472211.0}, {"date": "2020-08-28", "close": 28.63, "volume": 331015.0}, {"date": "2020-08-31", "close": 28.3, "volume": 385381.0}, {"date": "2020-09-01", "close": 28.35, "volume": 307393.0}, {"date": "2020-09-02", "close": 29.26, "volume": 278615.0}, {"date": "2020-09-03", "close": 27.97, "volume": 598216.0}, {"date": "2020-09-04", "close": 27.59, "volume": 497975.0}, {"date": "2020-09-08", "close": 26.32, "volume": 602222.0}, {"date": "2020-09-09", "close": 26.74, "volume": 548888.0}, {"date": "2020-09-10", "close": 26.31, "volume": 459294.0}, {"date": "2020-09-11", "close": 26.42, "volume": 356392.0}, {"date": "2020-09-14", "close": 26.96, "volume": 465715.0}, {"date": "2020-09-15", "close": 27.11, "volume": 407043.0}, {"date": "2020-09-16", "close": 27.67, "volume": 552347.0}, {"date": "2020-09-17", "close": 27.75, "volume": 513314.0}, {"date": "2020-09-18", "close": 27.87, "volume": 1284694.0}, {"date": "2020-09-21", "close": 26.61, "volume": 618487.0}, {"date": "2020-09-22", "close": 26.37, "volume": 579456.0}, {"date": "2020-09-23", "close": 25.54, "volume": 642146.0}, {"date": "2020-09-24", "close": 26.25, "volume": 753300.0}, {"date": "2020-09-25", "close": 25.79, "volume": 461128.0}, {"date": "2020-09-28", "close": 27.13, "volume": 558817.0}, {"date": "2020-09-29", "close": 27.16, "volume": 543712.0}, {"date": "2020-09-30", "close": 27.05, "volume": 432787.0}, {"date": "2020-10-01", "close": 26.94, "volume": 227721.0}, {"date": "2020-10-02", "close": 26.55, "volume": 249440.0}, {"date": "2020-10-05", "close": 27.12, "volume": 244680.0}, {"date": "2020-10-06", "close": 26.87, "volume": 403994.0}, {"date": "2020-10-07", "close": 27.33, "volume": 351136.0}, {"date": "2020-10-08", "close": 27.74, "volume": 184756.0}, {"date": "2020-10-09", "close": 27.77, "volume": 176842.0}, {"date": "2020-10-12", "close": 27.96, "volume": 190548.0}, {"date": "2020-10-13", "close": 27.16, "volume": 181453.0}, {"date": "2020-10-14", "close": 26.85, "volume": 443194.0}, {"date": "2020-10-15", "close": 27.33, "volume": 174773.0}, {"date": "2020-10-16", "close": 27.21, "volume": 299010.0}, {"date": "2020-10-19", "close": 26.84, "volume": 323806.0}, {"date": "2020-10-20", "close": 26.54, "volume": 350996.0}, {"date": "2020-10-21", "close": 26.08, "volume": 197674.0}, {"date": "2020-10-22", "close": 26.15, "volume": 255382.0}, {"date": "2020-10-23", "close": 26.43, "volume": 248394.0}, {"date": "2020-10-26", "close": 25.25, "volume": 368335.0}, {"date": "2020-10-27", "close": 25.16, "volume": 525391.0}, {"date": "2020-10-28", "close": 24.17, "volume": 715778.0}, {"date": "2020-10-29", "close": 24.55, "volume": 494224.0}, {"date": "2020-10-30", "close": 24.44, "volume": 388534.0}, {"date": "2020-11-02", "close": 24.88, "volume": 376835.0}, {"date": "2020-11-03", "close": 25.46, "volume": 386058.0}, {"date": "2020-11-04", "close": 25.11, "volume": 380873.0}, {"date": "2020-11-05", "close": 26.24, "volume": 263900.0}, {"date": "2020-11-06", "close": 26.7, "volume": 292854.0}, {"date": "2020-11-09", "close": 28.71, "volume": 552265.0}, {"date": "2020-11-10", "close": 29.75, "volume": 707883.0}, {"date": "2020-11-11", "close": 31.06, "volume": 788576.0}, {"date": "2020-11-12", "close": 30.84, "volume": 688949.0}, {"date": "2020-11-13", "close": 32.26, "volume": 339007.0}, {"date": "2020-11-16", "close": 32.93, "volume": 562224.0}, {"date": "2020-11-17", "close": 32.64, "volume": 566090.0}, {"date": "2020-11-18", "close": 31.96, "volume": 437136.0}, {"date": "2020-11-19", "close": 31.82, "volume": 415626.0}, {"date": "2020-11-20", "close": 31.7, "volume": 374526.0}, {"date": "2020-11-23", "close": 32.72, "volume": 337928.0}, {"date": "2020-11-24", "close": 33.65, "volume": 428570.0}, {"date": "2020-11-25", "close": 32.8, "volume": 234725.0}, {"date": "2020-11-27", "close": 32.57, "volume": 132713.0}, {"date": "2020-11-30", "close": 31.815, "volume": 386141.0}, {"date": "2020-12-01", "close": 32.31, "volume": 330328.0}, {"date": "2020-12-02", "close": 32.55, "volume": 229974.0}, {"date": "2020-12-03", "close": 32.26, "volume": 187302.0}, {"date": "2020-12-04", "close": 33.25, "volume": 229210.0}, {"date": "2020-12-07", "close": 33.02, "volume": 230397.0}, {"date": "2020-12-08", "close": 32.65, "volume": 310960.0}, {"date": "2020-12-09", "close": 32.66, "volume": 510736.0}, {"date": "2020-12-10", "close": 32.27, "volume": 287577.0}, {"date": "2020-12-11", "close": 32.13, "volume": 255197.0}, {"date": "2020-12-14", "close": 31.72, "volume": 400145.0}, {"date": "2020-12-15", "close": 32.6, "volume": 343892.0}, {"date": "2020-12-16", "close": 32.16, "volume": 324639.0}, {"date": "2020-12-17", "close": 32.79, "volume": 464348.0}, {"date": "2020-12-18", "close": 32.54, "volume": 1614099.0}, {"date": "2020-12-21", "close": 31.96, "volume": 330020.0}, {"date": "2020-12-22", "close": 31.5, "volume": 309298.0}, {"date": "2020-12-23", "close": 31.88, "volume": 206088.0}, {"date": "2020-12-24", "close": 32.34, "volume": 117344.0}, {"date": "2020-12-28", "close": 32.31, "volume": 211007.0}, {"date": "2020-12-29", "close": 31.43, "volume": 254405.0}, {"date": "2020-12-30", "close": 31.67, "volume": 144220.0}, {"date": "2020-12-31", "close": 31.89, "volume": 223897.0}, {"date": "2021-01-04", "close": 31.69, "volume": 235003.0}, {"date": "2021-01-05", "close": 32.58, "volume": 286344.0}, {"date": "2021-01-06", "close": 34.24, "volume": 446696.0}, {"date": "2021-01-07", "close": 34.87, "volume": 244936.0}, {"date": "2021-01-08", "close": 34.9, "volume": 340459.0}, {"date": "2021-01-11", "close": 35.09, "volume": 222124.0}, {"date": "2021-01-12", "close": 35.03, "volume": 221273.0}, {"date": "2021-01-13", "close": 34.24, "volume": 239091.0}, {"date": "2021-01-14", "close": 34.65, "volume": 219739.0}, {"date": "2021-01-15", "close": 34.26, "volume": 252886.0}, {"date": "2021-01-19", "close": 34.43, "volume": 281272.0}, {"date": "2021-01-20", "close": 34.6, "volume": 260007.0}, {"date": "2021-01-21", "close": 34.1, "volume": 253750.0}, {"date": "2021-01-22", "close": 34.4, "volume": 234331.0}, {"date": "2021-01-25", "close": 34.74, "volume": 357362.0}, {"date": "2021-01-26", "close": 33.44, "volume": 360529.0}, {"date": "2021-01-27", "close": 31.55, "volume": 514829.0}, {"date": "2021-01-28", "close": 31.98, "volume": 450660.0}, {"date": "2021-01-29", "close": 31.1, "volume": 745768.0}, {"date": "2021-02-01", "close": 32.37, "volume": 341180.0}, {"date": "2021-02-02", "close": 32.83, "volume": 439416.0}, {"date": "2021-02-03", "close": 33.05, "volume": 664023.0}, {"date": "2021-02-04", "close": 34.04, "volume": 524292.0}, {"date": "2021-02-05", "close": 34.32, "volume": 460074.0}, {"date": "2021-02-08", "close": 35.22, "volume": 244491.0}, {"date": "2021-02-09", "close": 35.17, "volume": 334431.0}, {"date": "2021-02-10", "close": 34.72, "volume": 241195.0}, {"date": "2021-02-11", "close": 35.18, "volume": 309302.0}, {"date": "2021-02-12", "close": 34.96, "volume": 272535.0}, {"date": "2021-02-16", "close": 35.07, "volume": 233174.0}, {"date": "2021-02-17", "close": 34.64, "volume": 235253.0}, {"date": "2021-02-18", "close": 34.87, "volume": 499797.0}, {"date": "2021-02-19", "close": 34.8, "volume": 998002.0}, {"date": "2021-02-22", "close": 35.02, "volume": 377753.0}, {"date": "2021-02-23", "close": 35.35, "volume": 519269.0}, {"date": "2021-02-24", "close": 35.87, "volume": 327990.0}, {"date": "2021-02-25", "close": 35.42, "volume": 465811.0}, {"date": "2021-02-26", "close": 35.62, "volume": 436070.0}, {"date": "2021-03-01", "close": 36.63, "volume": 418128.0}, {"date": "2021-03-02", "close": 36.47, "volume": 287474.0}, {"date": "2021-03-03", "close": 36.97, "volume": 344948.0}, {"date": "2021-03-04", "close": 37.26, "volume": 662229.0}, {"date": "2021-03-05", "close": 38.12, "volume": 507606.0}, {"date": "2021-03-08", "close": 38.78, "volume": 356822.0}, {"date": "2021-03-09", "close": 39.56, "volume": 504853.0}, {"date": "2021-03-10", "close": 39.5, "volume": 314519.0}, {"date": "2021-03-11", "close": 39.4, "volume": 299465.0}, {"date": "2021-03-12", "close": 39.96, "volume": 455599.0}, {"date": "2021-03-15", "close": 40.73, "volume": 214638.0}, {"date": "2021-03-16", "close": 41.37, "volume": 465190.0}, {"date": "2021-03-17", "close": 42.64, "volume": 401000.0}, {"date": "2021-03-18", "close": 41.67, "volume": 597948.0}, {"date": "2021-03-19", "close": 41.05, "volume": 977266.0}, {"date": "2021-03-22", "close": 41.01, "volume": 267933.0}, {"date": "2021-03-23", "close": 39.49, "volume": 538671.0}, {"date": "2021-03-24", "close": 40.0, "volume": 490080.0}, {"date": "2021-03-25", "close": 40.53, "volume": 322146.0}, {"date": "2021-03-26", "close": 42.05, "volume": 411335.0}, {"date": "2021-03-29", "close": 40.99, "volume": 385871.0}, {"date": "2021-03-30", "close": 41.35, "volume": 233507.0}, {"date": "2021-03-31", "close": 41.38, "volume": 392693.0}, {"date": "2021-04-01", "close": 42.15, "volume": 250704.0}, {"date": "2021-04-05", "close": 42.98, "volume": 248877.0}, {"date": "2021-04-06", "close": 42.11, "volume": 424820.0}, {"date": "2021-04-07", "close": 41.02, "volume": 305699.0}, {"date": "2021-04-08", "close": 41.42, "volume": 331904.0}, {"date": "2021-04-09", "close": 41.45, "volume": 232969.0}, {"date": "2021-04-12", "close": 41.39, "volume": 214950.0}, {"date": "2021-04-13", "close": 41.15, "volume": 564023.0}, {"date": "2021-04-14", "close": 41.31, "volume": 328158.0}, {"date": "2021-04-15", "close": 41.61, "volume": 140929.0}, {"date": "2021-04-16", "close": 41.69, "volume": 306297.0}, {"date": "2021-04-19", "close": 41.61, "volume": 394403.0}, {"date": "2021-04-20", "close": 41.24, "volume": 889647.0}, {"date": "2021-04-21", "close": 41.91, "volume": 206469.0}, {"date": "2021-04-22", "close": 41.3, "volume": 268301.0}, {"date": "2021-04-23", "close": 41.71, "volume": 264897.0}, {"date": "2021-04-26", "close": 41.72, "volume": 411621.0}, {"date": "2021-04-27", "close": 41.54, "volume": 256031.0}, {"date": "2021-04-28", "close": 41.44, "volume": 277135.0}, {"date": "2021-04-29", "close": 41.56, "volume": 223249.0}, {"date": "2021-04-30", "close": 40.84, "volume": 477630.0}, {"date": "2021-05-03", "close": 41.12, "volume": 497518.0}, {"date": "2021-05-04", "close": 40.27, "volume": 515057.0}, {"date": "2021-05-05", "close": 41.27, "volume": 402740.0}, {"date": "2021-05-06", "close": 41.64, "volume": 337244.0}, {"date": "2021-05-07", "close": 42.0, "volume": 211075.0}, {"date": "2021-05-10", "close": 41.35, "volume": 281363.0}, {"date": "2021-05-11", "close": 41.2, "volume": 205008.0}, {"date": "2021-05-12", "close": 39.95, "volume": 281357.0}, {"date": "2021-05-13", "close": 41.47, "volume": 392081.0}, {"date": "2021-05-14", "close": 42.35, "volume": 397936.0}, {"date": "2021-05-17", "close": 42.26, "volume": 288954.0}, {"date": "2021-05-18", "close": 41.88, "volume": 392182.0}, {"date": "2021-05-19", "close": 42.19, "volume": 339408.0}, {"date": "2021-05-20", "close": 42.24, "volume": 509099.0}, {"date": "2021-05-21", "close": 42.16, "volume": 278288.0}, {"date": "2021-05-24", "close": 42.58, "volume": 364629.0}, {"date": "2021-05-25", "close": 41.97, "volume": 285227.0}, {"date": "2021-05-26", "close": 42.0, "volume": 326593.0}, {"date": "2021-05-27", "close": 42.4, "volume": 244787.0}, {"date": "2021-05-28", "close": 42.11, "volume": 327933.0}, {"date": "2021-06-01", "close": 42.28, "volume": 295859.0}, {"date": "2021-06-02", "close": 42.33, "volume": 390712.0}, {"date": "2021-06-03", "close": 42.04, "volume": 333097.0}, {"date": "2021-06-04", "close": 42.51, "volume": 200438.0}, {"date": "2021-06-07", "close": 42.58, "volume": 223186.0}, {"date": "2021-06-08", "close": 42.02, "volume": 621419.0}, {"date": "2021-06-09", "close": 41.79, "volume": 313061.0}, {"date": "2021-06-10", "close": 41.76, "volume": 313337.0}, {"date": "2021-06-11", "close": 42.02, "volume": 149293.0}, {"date": "2021-06-14", "close": 40.91, "volume": 373225.0}, {"date": "2021-06-15", "close": 40.41, "volume": 226862.0}, {"date": "2021-06-16", "close": 40.12, "volume": 270104.0}, {"date": "2021-06-17", "close": 40.16, "volume": 410618.0}, {"date": "2021-06-18", "close": 38.98, "volume": 1162189.0}, {"date": "2021-06-21", "close": 38.84, "volume": 365157.0}, {"date": "2021-06-22", "close": 38.26, "volume": 407454.0}, {"date": "2021-06-23", "close": 38.39, "volume": 336963.0}, {"date": "2021-06-24", "close": 39.11, "volume": 275913.0}, {"date": "2021-06-25", "close": 38.75, "volume": 910052.0}, {"date": "2021-06-28", "close": 39.01, "volume": 270786.0}, {"date": "2021-06-29", "close": 38.91, "volume": 121634.0}, {"date": "2021-06-30", "close": 38.96, "volume": 254930.0}, {"date": "2021-07-01", "close": 39.02, "volume": 250505.0}, {"date": "2021-07-02", "close": 38.72, "volume": 214826.0}, {"date": "2021-07-06", "close": 38.16, "volume": 317777.0}, {"date": "2021-07-07", "close": 38.01, "volume": 309099.0}, {"date": "2021-07-08", "close": 37.53, "volume": 346561.0}, {"date": "2021-07-09", "close": 38.5, "volume": 198609.0}, {"date": "2021-07-12", "close": 38.44, "volume": 160075.0}, {"date": "2021-07-13", "close": 38.26, "volume": 268648.0}, {"date": "2021-07-14", "close": 38.35, "volume": 500107.0}, {"date": "2021-07-15", "close": 38.09, "volume": 328372.0}, {"date": "2021-07-16", "close": 37.09, "volume": 173270.0}, {"date": "2021-07-19", "close": 36.26, "volume": 286875.0}, {"date": "2021-07-20", "close": 36.86, "volume": 352014.0}, {"date": "2021-07-21", "close": 37.9, "volume": 356169.0}, {"date": "2021-07-22", "close": 36.48, "volume": 317644.0}, {"date": "2021-07-23", "close": 36.8, "volume": 169200.0}, {"date": "2021-07-26", "close": 37.1, "volume": 162191.0}, {"date": "2021-07-27", "close": 36.88, "volume": 215297.0}, {"date": "2021-07-28", "close": 37.64, "volume": 187491.0}, {"date": "2021-07-29", "close": 38.05, "volume": 288686.0}, {"date": "2021-07-30", "close": 38.42, "volume": 238713.0}, {"date": "2021-08-02", "close": 38.1, "volume": 333459.0}, {"date": "2021-08-03", "close": 38.17, "volume": 489930.0}, {"date": "2021-08-04", "close": 37.96, "volume": 255338.0}, {"date": "2021-08-05", "close": 38.23, "volume": 195557.0}, {"date": "2021-08-06", "close": 38.57, "volume": 165600.0}, {"date": "2021-08-09", "close": 38.29, "volume": 207829.0}, {"date": "2021-08-10", "close": 38.26, "volume": 164440.0}, {"date": "2021-08-11", "close": 38.56, "volume": 171791.0}, {"date": "2021-08-12", "close": 38.65, "volume": 255634.0}, {"date": "2021-08-13", "close": 38.48, "volume": 139150.0}, {"date": "2021-08-16", "close": 38.17, "volume": 197916.0}, {"date": "2021-08-17", "close": 37.88, "volume": 282832.0}, {"date": "2021-08-18", "close": 37.62, "volume": 213069.0}, {"date": "2021-08-19", "close": 36.72, "volume": 248892.0}, {"date": "2021-08-20", "close": 37.15, "volume": 256193.0}, {"date": "2021-08-23", "close": 37.41, "volume": 322500.0}, {"date": "2021-08-24", "close": 37.79, "volume": 215964.0}, {"date": "2021-08-25", "close": 38.09, "volume": 178399.0}, {"date": "2021-08-26", "close": 38.09, "volume": 175021.0}, {"date": "2021-08-27", "close": 39.87, "volume": 416097.0}, {"date": "2021-08-30", "close": 39.83, "volume": 207002.0}, {"date": "2021-08-31", "close": 39.48, "volume": 232910.0}, {"date": "2021-09-01", "close": 39.44, "volume": 185046.0}, {"date": "2021-09-02", "close": 39.5, "volume": 155839.0}, {"date": "2021-09-03", "close": 39.33, "volume": 175017.0}, {"date": "2021-09-07", "close": 39.58, "volume": 273206.0}, {"date": "2021-09-08", "close": 39.02, "volume": 250446.0}, {"date": "2021-09-09", "close": 39.06, "volume": 358978.0}, {"date": "2021-09-10", "close": 39.31, "volume": 281488.0}, {"date": "2021-09-13", "close": 39.8, "volume": 314798.0}, {"date": "2021-09-14", "close": 39.76, "volume": 348771.0}, {"date": "2021-09-15", "close": 39.79, "volume": 330059.0}, {"date": "2021-09-16", "close": 39.8, "volume": 277579.0}, {"date": "2021-09-17", "close": 38.46, "volume": 1218600.0}, {"date": "2021-09-20", "close": 37.62, "volume": 359074.0}, {"date": "2021-09-21", "close": 37.29, "volume": 293598.0}, {"date": "2021-09-22", "close": 38.41, "volume": 269667.0}, {"date": "2021-09-23", "close": 39.03, "volume": 212468.0}, {"date": "2021-09-24", "close": 39.28, "volume": 162742.0}, {"date": "2021-09-27", "close": 39.7, "volume": 209879.0}, {"date": "2021-09-28", "close": 39.57, "volume": 299342.0}, {"date": "2021-09-29", "close": 39.09, "volume": 278381.0}, {"date": "2021-09-30", "close": 38.54, "volume": 229288.0}, {"date": "2021-10-01", "close": 39.18, "volume": 238197.0}, {"date": "2021-10-04", "close": 38.9, "volume": 237505.0}, {"date": "2021-10-05", "close": 39.6, "volume": 164795.0}, {"date": "2021-10-06", "close": 39.42, "volume": 232601.0}, {"date": "2021-10-07", "close": 39.84, "volume": 232797.0}, {"date": "2021-10-08", "close": 39.51, "volume": 265952.0}, {"date": "2021-10-11", "close": 39.38, "volume": 154768.0}, {"date": "2021-10-12", "close": 39.03, "volume": 170246.0}, {"date": "2021-10-13", "close": 38.57, "volume": 124251.0}, {"date": "2021-10-14", "close": 39.55, "volume": 177085.0}, {"date": "2021-10-15", "close": 39.52, "volume": 190487.0}, {"date": "2021-10-18", "close": 39.27, "volume": 125413.0}, {"date": "2021-10-19", "close": 38.65, "volume": 200755.0}, {"date": "2021-10-20", "close": 38.3, "volume": 272475.0}, {"date": "2021-10-21", "close": 38.81, "volume": 217000.0}, {"date": "2021-10-22", "close": 37.94, "volume": 161048.0}, {"date": "2021-10-25", "close": 38.84, "volume": 164684.0}, {"date": "2021-10-26", "close": 38.6, "volume": 176569.0}, {"date": "2021-10-27", "close": 37.82, "volume": 150623.0}, {"date": "2021-10-28", "close": 37.65, "volume": 298307.0}, {"date": "2021-10-29", "close": 37.75, "volume": 351863.0}, {"date": "2021-11-01", "close": 38.84, "volume": 193094.0}, {"date": "2021-11-02", "close": 39.56, "volume": 197926.0}, {"date": "2021-11-03", "close": 41.92, "volume": 401323.0}, {"date": "2021-11-04", "close": 41.59, "volume": 283219.0}, {"date": "2021-11-05", "close": 43.19, "volume": 234647.0}, {"date": "2021-11-08", "close": 42.91, "volume": 260124.0}, {"date": "2021-11-09", "close": 39.64, "volume": 1044042.0}, {"date": "2021-11-10", "close": 39.73, "volume": 378850.0}, {"date": "2021-11-11", "close": 39.95, "volume": 260506.0}, {"date": "2021-11-12", "close": 40.13, "volume": 369705.0}, {"date": "2021-11-15", "close": 40.37, "volume": 528977.0}, {"date": "2021-11-16", "close": 39.6, "volume": 400632.0}, {"date": "2021-11-17", "close": 39.72, "volume": 292967.0}, {"date": "2021-11-18", "close": 39.18, "volume": 274836.0}, {"date": "2021-11-19", "close": 38.68, "volume": 360785.0}, {"date": "2021-11-22", "close": 39.11, "volume": 394235.0}, {"date": "2021-11-23", "close": 39.26, "volume": 308898.0}, {"date": "2021-11-24", "close": 38.98, "volume": 173474.0}, {"date": "2021-11-26", "close": 37.48, "volume": 178426.0}, {"date": "2021-11-29", "close": 37.54, "volume": 243125.0}, {"date": "2021-11-30", "close": 36.54, "volume": 384581.0}, {"date": "2021-12-01", "close": 36.98, "volume": 422293.0}, {"date": "2021-12-02", "close": 37.93, "volume": 272992.0}, {"date": "2021-12-03", "close": 37.71, "volume": 733886.0}, {"date": "2021-12-06", "close": 38.42, "volume": 415235.0}, {"date": "2021-12-07", "close": 39.08, "volume": 531396.0}, {"date": "2021-12-08", "close": 38.7, "volume": 224243.0}, {"date": "2021-12-09", "close": 38.53, "volume": 300381.0}, {"date": "2021-12-10", "close": 38.73, "volume": 223309.0}, {"date": "2021-12-13", "close": 38.78, "volume": 290619.0}, {"date": "2021-12-14", "close": 38.36, "volume": 384707.0}, {"date": "2021-12-15", "close": 38.65, "volume": 442667.0}, {"date": "2021-12-16", "close": 39.12, "volume": 343910.0}, {"date": "2021-12-17", "close": 38.54, "volume": 1102056.0}, {"date": "2021-12-20", "close": 38.08, "volume": 489691.0}, {"date": "2021-12-21", "close": 39.55, "volume": 482003.0}, {"date": "2021-12-22", "close": 40.01, "volume": 536892.0}, {"date": "2021-12-23", "close": 40.59, "volume": 282956.0}, {"date": "2021-12-27", "close": 41.52, "volume": 489784.0}, {"date": "2021-12-28", "close": 41.61, "volume": 438387.0}, {"date": "2021-12-29", "close": 42.06, "volume": 498423.0}, {"date": "2021-12-30", "close": 41.6, "volume": 296494.0}, {"date": "2021-12-31", "close": 41.46, "volume": 325828.0}, {"date": "2022-01-03", "close": 42.03, "volume": 331357.0}, {"date": "2022-01-04", "close": 42.49, "volume": 362339.0}, {"date": "2022-01-05", "close": 41.82, "volume": 353179.0}, {"date": "2022-01-06", "close": 41.76, "volume": 360288.0}, {"date": "2022-01-07", "close": 40.79, "volume": 276332.0}, {"date": "2022-01-10", "close": 40.54, "volume": 199374.0}, {"date": "2022-01-11", "close": 40.24, "volume": 642445.0}, {"date": "2022-01-12", "close": 40.3, "volume": 448495.0}, {"date": "2022-01-13", "close": 40.09, "volume": 351285.0}, {"date": "2022-01-14", "close": 40.76, "volume": 375866.0}, {"date": "2022-01-18", "close": 39.39, "volume": 321652.0}, {"date": "2022-01-19", "close": 38.44, "volume": 415228.0}, {"date": "2022-01-20", "close": 37.81, "volume": 460640.0}, {"date": "2022-01-21", "close": 37.36, "volume": 497884.0}, {"date": "2022-01-24", "close": 37.22, "volume": 713049.0}, {"date": "2022-01-25", "close": 36.15, "volume": 569881.0}, {"date": "2022-01-26", "close": 36.05, "volume": 396449.0}, {"date": "2022-01-27", "close": 35.82, "volume": 389212.0}, {"date": "2022-01-28", "close": 36.51, "volume": 381640.0}, {"date": "2022-01-31", "close": 37.82, "volume": 1104612.0}, {"date": "2022-02-01", "close": 40.03, "volume": 905522.0}, {"date": "2022-02-02", "close": 40.08, "volume": 736463.0}, {"date": "2022-02-03", "close": 40.3, "volume": 456406.0}, {"date": "2022-02-04", "close": 39.07, "volume": 408205.0}, {"date": "2022-02-07", "close": 38.17, "volume": 398477.0}, {"date": "2022-02-08", "close": 38.38, "volume": 301771.0}, {"date": "2022-02-09", "close": 39.22, "volume": 375303.0}, {"date": "2022-02-10", "close": 38.84, "volume": 435503.0}, {"date": "2022-02-11", "close": 38.5, "volume": 416428.0}, {"date": "2022-02-14", "close": 39.41, "volume": 611694.0}, {"date": "2022-02-15", "close": 40.27, "volume": 448624.0}, {"date": "2022-02-16", "close": 40.52, "volume": 259483.0}, {"date": "2022-02-17", "close": 40.03, "volume": 297491.0}, {"date": "2022-02-18", "close": 39.95, "volume": 374573.0}, {"date": "2022-02-22", "close": 39.55, "volume": 320648.0}, {"date": "2022-02-23", "close": 38.07, "volume": 710175.0}, {"date": "2022-02-24", "close": 38.52, "volume": 489349.0}, {"date": "2022-02-25", "close": 39.66, "volume": 300414.0}, {"date": "2022-02-28", "close": 39.78, "volume": 485771.0}, {"date": "2022-03-01", "close": 39.34, "volume": 571765.0}, {"date": "2022-03-02", "close": 40.3, "volume": 323020.0}, {"date": "2022-03-03", "close": 40.43, "volume": 241448.0}, {"date": "2022-03-04", "close": 39.88, "volume": 343313.0}, {"date": "2022-03-07", "close": 39.06, "volume": 353304.0}, {"date": "2022-03-08", "close": 38.98, "volume": 439776.0}, {"date": "2022-03-09", "close": 40.01, "volume": 305341.0}, {"date": "2022-03-10", "close": 40.03, "volume": 594920.0}, {"date": "2022-03-11", "close": 39.93, "volume": 368525.0}, {"date": "2022-03-14", "close": 39.69, "volume": 321561.0}, {"date": "2022-03-15", "close": 40.0, "volume": 495593.0}, {"date": "2022-03-16", "close": 41.31, "volume": 413629.0}, {"date": "2022-03-17", "close": 41.64, "volume": 261450.0}, {"date": "2022-03-18", "close": 41.94, "volume": 793476.0}, {"date": "2022-03-21", "close": 42.75, "volume": 488056.0}, {"date": "2022-03-22", "close": 41.89, "volume": 561594.0}, {"date": "2022-03-23", "close": 41.38, "volume": 313849.0}, {"date": "2022-03-24", "close": 41.68, "volume": 240410.0}, {"date": "2022-03-25", "close": 41.95, "volume": 227141.0}, {"date": "2022-03-28", "close": 41.25, "volume": 247264.0}, {"date": "2022-03-29", "close": 41.66, "volume": 318857.0}, {"date": "2022-03-30", "close": 40.61, "volume": 271107.0}, {"date": "2022-03-31", "close": 40.42, "volume": 267742.0}, {"date": "2022-04-01", "close": 40.81, "volume": 419762.0}, {"date": "2022-04-04", "close": 40.41, "volume": 226125.0}, {"date": "2022-04-05", "close": 39.48, "volume": 482178.0}, {"date": "2022-04-06", "close": 38.58, "volume": 512575.0}, {"date": "2022-04-07", "close": 38.5, "volume": 578344.0}, {"date": "2022-04-08", "close": 38.37, "volume": 463115.0}, {"date": "2022-04-11", "close": 38.2, "volume": 432001.0}, {"date": "2022-04-12", "close": 38.82, "volume": 474516.0}, {"date": "2022-04-13", "close": 39.59, "volume": 417853.0}, {"date": "2022-04-14", "close": 39.2, "volume": 302080.0}, {"date": "2022-04-18", "close": 39.59, "volume": 343325.0}, {"date": "2022-04-19", "close": 40.35, "volume": 266122.0}, {"date": "2022-04-20", "close": 40.83, "volume": 225728.0}, {"date": "2022-04-21", "close": 40.47, "volume": 280581.0}, {"date": "2022-04-22", "close": 39.63, "volume": 311046.0}, {"date": "2022-04-25", "close": 40.19, "volume": 333315.0}, {"date": "2022-04-26", "close": 39.68, "volume": 379154.0}, {"date": "2022-04-27", "close": 39.94, "volume": 389207.0}, {"date": "2022-04-28", "close": 41.64, "volume": 230394.0}, {"date": "2022-04-29", "close": 40.89, "volume": 312467.0}, {"date": "2022-05-02", "close": 40.96, "volume": 306707.0}, {"date": "2022-05-03", "close": 43.25, "volume": 1190654.0}, {"date": "2022-05-04", "close": 43.23, "volume": 621230.0}, {"date": "2022-05-05", "close": 41.47, "volume": 466128.0}, {"date": "2022-05-06", "close": 40.79, "volume": 417540.0}, {"date": "2022-05-09", "close": 40.45, "volume": 410191.0}, {"date": "2022-05-10", "close": 39.9, "volume": 895288.0}, {"date": "2022-05-11", "close": 39.49, "volume": 854012.0}, {"date": "2022-05-12", "close": 38.84, "volume": 728378.0}, {"date": "2022-05-13", "close": 40.36, "volume": 570033.0}, {"date": "2022-05-16", "close": 40.71, "volume": 505491.0}, {"date": "2022-05-17", "close": 43.57, "volume": 476828.0}, {"date": "2022-05-18", "close": 43.5, "volume": 652524.0}, {"date": "2022-05-19", "close": 42.8, "volume": 634926.0}, {"date": "2022-05-20", "close": 41.18, "volume": 533240.0}, {"date": "2022-05-23", "close": 41.86, "volume": 565611.0}, {"date": "2022-05-24", "close": 41.53, "volume": 444325.0}, {"date": "2022-05-25", "close": 42.12, "volume": 432886.0}, {"date": "2022-05-26", "close": 42.95, "volume": 478009.0}, {"date": "2022-05-27", "close": 43.91, "volume": 423837.0}, {"date": "2022-05-31", "close": 43.89, "volume": 402152.0}, {"date": "2022-06-01", "close": 43.7, "volume": 324269.0}, {"date": "2022-06-02", "close": 43.95, "volume": 262860.0}, {"date": "2022-06-03", "close": 44.71, "volume": 408454.0}, {"date": "2022-06-06", "close": 45.2, "volume": 448018.0}, {"date": "2022-06-07", "close": 45.44, "volume": 320348.0}, {"date": "2022-06-08", "close": 44.47, "volume": 264642.0}, {"date": "2022-06-09", "close": 43.96, "volume": 320993.0}, {"date": "2022-06-10", "close": 43.21, "volume": 351608.0}, {"date": "2022-06-13", "close": 41.52, "volume": 618754.0}, {"date": "2022-06-14", "close": 42.66, "volume": 604310.0}, {"date": "2022-06-15", "close": 43.22, "volume": 618792.0}, {"date": "2022-06-16", "close": 39.19, "volume": 738932.0}, {"date": "2022-06-17", "close": 39.46, "volume": 1740054.0}, {"date": "2022-06-21", "close": 40.03, "volume": 516758.0}, {"date": "2022-06-22", "close": 40.2, "volume": 451483.0}, {"date": "2022-06-23", "close": 40.61, "volume": 698459.0}, {"date": "2022-06-24", "close": 42.38, "volume": 1106622.0}, {"date": "2022-06-27", "close": 43.18, "volume": 420317.0}, {"date": "2022-06-28", "close": 41.6, "volume": 329056.0}, {"date": "2022-06-29", "close": 41.04, "volume": 267910.0}, {"date": "2022-06-30", "close": 40.73, "volume": 406495.0}, {"date": "2022-07-01", "close": 40.66, "volume": 377047.0}, {"date": "2022-07-05", "close": 40.3, "volume": 442334.0}, {"date": "2022-07-06", "close": 40.13, "volume": 311620.0}, {"date": "2022-07-07", "close": 40.4, "volume": 393743.0}, {"date": "2022-07-08", "close": 40.9, "volume": 239871.0}, {"date": "2022-07-11", "close": 40.9, "volume": 168666.0}, {"date": "2022-07-12", "close": 41.07, "volume": 326755.0}, {"date": "2022-07-13", "close": 41.28, "volume": 302613.0}, {"date": "2022-07-14", "close": 41.06, "volume": 188118.0}, {"date": "2022-07-15", "close": 42.13, "volume": 355859.0}, {"date": "2022-07-18", "close": 41.59, "volume": 231790.0}, {"date": "2022-07-19", "close": 43.33, "volume": 275338.0}, {"date": "2022-07-20", "close": 44.07, "volume": 231949.0}, {"date": "2022-07-21", "close": 44.36, "volume": 254577.0}, {"date": "2022-07-22", "close": 43.28, "volume": 385687.0}, {"date": "2022-07-25", "close": 43.41, "volume": 217245.0}, {"date": "2022-07-26", "close": 43.9, "volume": 224785.0}, {"date": "2022-07-27", "close": 45.18, "volume": 279476.0}, {"date": "2022-07-28", "close": 45.75, "volume": 317383.0}, {"date": "2022-07-29", "close": 46.05, "volume": 529231.0}, {"date": "2022-08-01", "close": 45.68, "volume": 274278.0}, {"date": "2022-08-02", "close": 48.67, "volume": 746211.0}, {"date": "2022-08-03", "close": 50.0, "volume": 768306.0}, {"date": "2022-08-04", "close": 49.79, "volume": 352187.0}, {"date": "2022-08-05", "close": 49.9, "volume": 319090.0}, {"date": "2022-08-08", "close": 49.32, "volume": 260720.0}, {"date": "2022-08-09", "close": 47.64, "volume": 415016.0}, {"date": "2022-08-10", "close": 49.23, "volume": 519656.0}, {"date": "2022-08-11", "close": 49.34, "volume": 323559.0}, {"date": "2022-08-12", "close": 49.98, "volume": 335493.0}, {"date": "2022-08-15", "close": 49.86, "volume": 354526.0}, {"date": "2022-08-16", "close": 50.68, "volume": 434490.0}, {"date": "2022-08-17", "close": 50.12, "volume": 233550.0}, {"date": "2022-08-18", "close": 51.96, "volume": 439379.0}, {"date": "2022-08-19", "close": 51.01, "volume": 624253.0}, {"date": "2022-08-22", "close": 50.5, "volume": 282158.0}, {"date": "2022-08-23", "close": 50.33, "volume": 327907.0}, {"date": "2022-08-24", "close": 50.26, "volume": 403556.0}, {"date": "2022-08-25", "close": 52.08, "volume": 260513.0}, {"date": "2022-08-26", "close": 49.99, "volume": 261126.0}, {"date": "2022-08-29", "close": 49.73, "volume": 301907.0}, {"date": "2022-08-30", "close": 48.96, "volume": 316593.0}, {"date": "2022-08-31", "close": 48.52, "volume": 314886.0}, {"date": "2022-09-01", "close": 47.32, "volume": 344016.0}, {"date": "2022-09-02", "close": 46.98, "volume": 270703.0}, {"date": "2022-09-06", "close": 47.02, "volume": 426385.0}, {"date": "2022-09-07", "close": 47.79, "volume": 435670.0}, {"date": "2022-09-08", "close": 47.78, "volume": 257186.0}, {"date": "2022-09-09", "close": 48.7, "volume": 317107.0}, {"date": "2022-09-12", "close": 48.92, "volume": 281088.0}, {"date": "2022-09-13", "close": 47.26, "volume": 474818.0}, {"date": "2022-09-14", "close": 47.33, "volume": 511641.0}, {"date": "2022-09-15", "close": 46.97, "volume": 439652.0}, {"date": "2022-09-16", "close": 47.27, "volume": 1845530.0}, {"date": "2022-09-19", "close": 47.59, "volume": 329190.0}, {"date": "2022-09-20", "close": 47.14, "volume": 283831.0}, {"date": "2022-09-21", "close": 47.1, "volume": 420101.0}, {"date": "2022-09-22", "close": 46.63, "volume": 419813.0}, {"date": "2022-09-23", "close": 45.34, "volume": 537001.0}, {"date": "2022-09-26", "close": 45.6, "volume": 453471.0}, {"date": "2022-09-27", "close": 45.6, "volume": 286872.0}, {"date": "2022-09-28", "close": 48.23, "volume": 488846.0}, {"date": "2022-09-29", "close": 46.46, "volume": 413876.0}, {"date": "2022-09-30", "close": 46.08, "volume": 336617.0}, {"date": "2022-10-03", "close": 47.29, "volume": 228127.0}, {"date": "2022-10-04", "close": 49.18, "volume": 271100.0}, {"date": "2022-10-05", "close": 49.66, "volume": 275597.0}, {"date": "2022-10-06", "close": 50.45, "volume": 317189.0}, {"date": "2022-10-07", "close": 49.7, "volume": 334264.0}, {"date": "2022-10-10", "close": 49.58, "volume": 212316.0}, {"date": "2022-10-11", "close": 50.18, "volume": 597383.0}, {"date": "2022-10-12", "close": 49.48, "volume": 333421.0}, {"date": "2022-10-13", "close": 51.54, "volume": 357703.0}, {"date": "2022-10-14", "close": 50.23, "volume": 313753.0}, {"date": "2022-10-17", "close": 51.67, "volume": 298052.0}, {"date": "2022-10-18", "close": 52.84, "volume": 378807.0}, {"date": "2022-10-19", "close": 52.52, "volume": 284398.0}, {"date": "2022-10-20", "close": 52.75, "volume": 245729.0}, {"date": "2022-10-21", "close": 55.32, "volume": 367488.0}, {"date": "2022-10-24", "close": 56.2, "volume": 302668.0}, {"date": "2022-10-25", "close": 56.92, "volume": 432363.0}, {"date": "2022-10-26", "close": 56.47, "volume": 298274.0}, {"date": "2022-10-27", "close": 56.38, "volume": 274379.0}, {"date": "2022-10-28", "close": 57.24, "volume": 299336.0}, {"date": "2022-10-31", "close": 56.05, "volume": 415744.0}, {"date": "2022-11-01", "close": 57.34, "volume": 240335.0}, {"date": "2022-11-02", "close": 55.99, "volume": 379311.0}, {"date": "2022-11-03", "close": 56.33, "volume": 241326.0}, {"date": "2022-11-04", "close": 57.49, "volume": 307231.0}, {"date": "2022-11-07", "close": 58.97, "volume": 511824.0}, {"date": "2022-11-08", "close": 65.45, "volume": 823981.0}, {"date": "2022-11-09", "close": 64.5, "volume": 669854.0}, {"date": "2022-11-10", "close": 68.46, "volume": 557960.0}, {"date": "2022-11-11", "close": 67.61, "volume": 458049.0}, {"date": "2022-11-14", "close": 65.8, "volume": 443087.0}, {"date": "2022-11-15", "close": 65.92, "volume": 576439.0}, {"date": "2022-11-16", "close": 65.93, "volume": 419604.0}, {"date": "2022-11-17", "close": 65.48, "volume": 377327.0}, {"date": "2022-11-18", "close": 66.1, "volume": 556450.0}, {"date": "2022-11-21", "close": 65.99, "volume": 395568.0}, {"date": "2022-11-22", "close": 66.6, "volume": 421367.0}, {"date": "2022-11-23", "close": 66.38, "volume": 309419.0}, {"date": "2022-11-25", "close": 66.56, "volume": 142579.0}, {"date": "2022-11-28", "close": 65.4, "volume": 259932.0}, {"date": "2022-11-29", "close": 64.93, "volume": 262812.0}, {"date": "2022-11-30", "close": 66.09, "volume": 751934.0}, {"date": "2022-12-01", "close": 67.36, "volume": 563916.0}, {"date": "2022-12-02", "close": 67.4, "volume": 496694.0}, {"date": "2022-12-05", "close": 65.03, "volume": 464884.0}, {"date": "2022-12-06", "close": 64.22, "volume": 430999.0}, {"date": "2022-12-07", "close": 63.87, "volume": 432582.0}, {"date": "2022-12-08", "close": 63.5, "volume": 624463.0}, {"date": "2022-12-09", "close": 62.48, "volume": 457357.0}, {"date": "2022-12-12", "close": 62.66, "volume": 785832.0}, {"date": "2022-12-13", "close": 62.43, "volume": 616263.0}, {"date": "2022-12-14", "close": 62.23, "volume": 374212.0}, {"date": "2022-12-15", "close": 60.29, "volume": 444396.0}, {"date": "2022-12-16", "close": 59.18, "volume": 2146414.0}, {"date": "2022-12-19", "close": 58.58, "volume": 528698.0}, {"date": "2022-12-20", "close": 58.7, "volume": 480213.0}, {"date": "2022-12-21", "close": 59.49, "volume": 409275.0}, {"date": "2022-12-22", "close": 58.08, "volume": 328603.0}, {"date": "2022-12-23", "close": 58.35, "volume": 339818.0}, {"date": "2022-12-27", "close": 58.34, "volume": 460245.0}, {"date": "2022-12-28", "close": 56.13, "volume": 396547.0}, {"date": "2022-12-29", "close": 57.79, "volume": 454964.0}, {"date": "2022-12-30", "close": 57.29, "volume": 462328.0}, {"date": "2023-01-03", "close": 56.77, "volume": 1166253.0}, {"date": "2023-01-04", "close": 56.16, "volume": 1071606.0}, {"date": "2023-01-05", "close": 55.32, "volume": 704761.0}, {"date": "2023-01-06", "close": 56.67, "volume": 1522668.0}, {"date": "2023-01-09", "close": 58.94, "volume": 592473.0}, {"date": "2023-01-10", "close": 58.8, "volume": 376329.0}, {"date": "2023-01-11", "close": 58.61, "volume": 712874.0}, {"date": "2023-01-12", "close": 59.38, "volume": 520555.0}, {"date": "2023-01-13", "close": 60.95, "volume": 319910.0}, {"date": "2023-01-17", "close": 60.94, "volume": 439234.0}, {"date": "2023-01-18", "close": 59.58, "volume": 407436.0}, {"date": "2023-01-19", "close": 59.66, "volume": 275247.0}, {"date": "2023-01-20", "close": 60.59, "volume": 440756.0}, {"date": "2023-01-23", "close": 60.12, "volume": 260364.0}, {"date": "2023-01-24", "close": 60.63, "volume": 255688.0}, {"date": "2023-01-25", "close": 61.09, "volume": 392731.0}, {"date": "2023-01-26", "close": 57.7, "volume": 501472.0}, {"date": "2023-01-27", "close": 56.28, "volume": 335724.0}, {"date": "2023-01-30", "close": 55.54, "volume": 514051.0}, {"date": "2023-01-31", "close": 60.93, "volume": 1094904.0}, {"date": "2023-02-01", "close": 62.7, "volume": 954110.0}, {"date": "2023-02-02", "close": 63.54, "volume": 729168.0}, {"date": "2023-02-03", "close": 62.77, "volume": 478782.0}, {"date": "2023-02-06", "close": 62.72, "volume": 388862.0}, {"date": "2023-02-07", "close": 62.91, "volume": 470142.0}, {"date": "2023-02-08", "close": 62.06, "volume": 373908.0}, {"date": "2023-02-09", "close": 60.95, "volume": 596609.0}, {"date": "2023-02-10", "close": 62.4, "volume": 393008.0}, {"date": "2023-02-13", "close": 64.8, "volume": 905204.0}, {"date": "2023-02-14", "close": 64.36, "volume": 654503.0}, {"date": "2023-02-15", "close": 64.38, "volume": 509989.0}, {"date": "2023-02-16", "close": 63.92, "volume": 308023.0}, {"date": "2023-02-17", "close": 63.53, "volume": 393654.0}, {"date": "2023-02-21", "close": 61.21, "volume": 458213.0}, {"date": "2023-02-22", "close": 61.16, "volume": 374268.0}, {"date": "2023-02-23", "close": 61.32, "volume": 238280.0}, {"date": "2023-02-24", "close": 60.91, "volume": 365531.0}, {"date": "2023-02-27", "close": 60.96, "volume": 188342.0}, {"date": "2023-02-28", "close": 60.46, "volume": 340461.0}, {"date": "2023-03-01", "close": 61.01, "volume": 333854.0}, {"date": "2023-03-02", "close": 60.0, "volume": 251146.0}, {"date": "2023-03-03", "close": 60.4, "volume": 305813.0}, {"date": "2023-03-06", "close": 60.41, "volume": 467003.0}, {"date": "2023-03-07", "close": 59.97, "volume": 252986.0}, {"date": "2023-03-08", "close": 60.42, "volume": 250380.0}, {"date": "2023-03-09", "close": 59.65, "volume": 283915.0}, {"date": "2023-03-10", "close": 58.24, "volume": 385565.0}, {"date": "2023-03-13", "close": 57.29, "volume": 337534.0}, {"date": "2023-03-14", "close": 58.81, "volume": 358664.0}, {"date": "2023-03-15", "close": 57.19, "volume": 422880.0}, {"date": "2023-03-16", "close": 57.86, "volume": 326028.0}, {"date": "2023-03-17", "close": 56.74, "volume": 668782.0}, {"date": "2023-03-20", "close": 58.04, "volume": 300193.0}, {"date": "2023-03-21", "close": 58.61, "volume": 360828.0}, {"date": "2023-03-22", "close": 57.34, "volume": 207668.0}, {"date": "2023-03-23", "close": 57.31, "volume": 246557.0}, {"date": "2023-03-24", "close": 57.17, "volume": 228816.0}, {"date": "2023-03-27", "close": 58.17, "volume": 167887.0}, {"date": "2023-03-28", "close": 58.07, "volume": 227472.0}, {"date": "2023-03-29", "close": 58.97, "volume": 317697.0}, {"date": "2023-03-30", "close": 59.59, "volume": 204655.0}, {"date": "2023-03-31", "close": 60.99, "volume": 319370.0}, {"date": "2023-04-03", "close": 60.04, "volume": 276009.0}, {"date": "2023-04-04", "close": 59.25, "volume": 352500.0}, {"date": "2023-04-05", "close": 58.02, "volume": 236286.0}, {"date": "2023-04-06", "close": 56.32, "volume": 326957.0}, {"date": "2023-04-10", "close": 56.8, "volume": 489412.0}, {"date": "2023-04-11", "close": 56.52, "volume": 223675.0}, {"date": "2023-04-12", "close": 56.52, "volume": 193518.0}, {"date": "2023-04-13", "close": 56.92, "volume": 192620.0}, {"date": "2023-04-14", "close": 56.31, "volume": 237207.0}, {"date": "2023-04-17", "close": 56.17, "volume": 189884.0}, {"date": "2023-04-18", "close": 55.8, "volume": 414651.0}, {"date": "2023-04-19", "close": 54.93, "volume": 257432.0}, {"date": "2023-04-20", "close": 54.49, "volume": 530475.0}, {"date": "2023-04-21", "close": 53.96, "volume": 295398.0}, {"date": "2023-04-24", "close": 53.55, "volume": 544739.0}, {"date": "2023-04-25", "close": 51.64, "volume": 641209.0}, {"date": "2023-04-26", "close": 51.73, "volume": 470138.0}, {"date": "2023-04-27", "close": 51.67, "volume": 449431.0}, {"date": "2023-04-28", "close": 52.26, "volume": 400861.0}, {"date": "2023-05-01", "close": 52.16, "volume": 443587.0}, {"date": "2023-05-02", "close": 52.1, "volume": 374436.0}, {"date": "2023-05-03", "close": 52.4, "volume": 675004.0}, {"date": "2023-05-04", "close": 51.53, "volume": 359751.0}, {"date": "2023-05-05", "close": 52.65, "volume": 653133.0}, {"date": "2023-05-08", "close": 53.33, "volume": 326221.0}, {"date": "2023-05-09", "close": 52.85, "volume": 317699.0}, {"date": "2023-05-10", "close": 53.35, "volume": 365463.0}, {"date": "2023-05-11", "close": 53.55, "volume": 612809.0}, {"date": "2023-05-12", "close": 50.5, "volume": 1428678.0}, {"date": "2023-05-15", "close": 49.72, "volume": 654612.0}, {"date": "2023-05-16", "close": 49.47, "volume": 497668.0}, {"date": "2023-05-17", "close": 50.85, "volume": 655146.0}, {"date": "2023-05-18", "close": 51.45, "volume": 498944.0}, {"date": "2023-05-19", "close": 51.22, "volume": 371708.0}, {"date": "2023-05-22", "close": 51.37, "volume": 276329.0}, {"date": "2023-05-23", "close": 51.93, "volume": 728412.0}, {"date": "2023-05-24", "close": 52.44, "volume": 610446.0}, {"date": "2023-05-25", "close": 53.76, "volume": 475274.0}, {"date": "2023-05-26", "close": 54.82, "volume": 916332.0}, {"date": "2023-05-30", "close": 54.32, "volume": 308684.0}, {"date": "2023-05-31", "close": 53.04, "volume": 650064.0}, {"date": "2023-06-01", "close": 52.45, "volume": 251029.0}, {"date": "2023-06-02", "close": 54.16, "volume": 284198.0}, {"date": "2023-06-05", "close": 52.96, "volume": 281752.0}, {"date": "2023-06-06", "close": 54.07, "volume": 264074.0}, {"date": "2023-06-07", "close": 56.13, "volume": 362307.0}, {"date": "2023-06-08", "close": 55.33, "volume": 298898.0}, {"date": "2023-06-09", "close": 55.41, "volume": 190375.0}, {"date": "2023-06-12", "close": 56.49, "volume": 266487.0}, {"date": "2023-06-13", "close": 57.52, "volume": 967608.0}, {"date": "2023-06-14", "close": 58.01, "volume": 593460.0}, {"date": "2023-06-15", "close": 59.19, "volume": 507259.0}, {"date": "2023-06-16", "close": 58.5, "volume": 955706.0}, {"date": "2023-06-20", "close": 58.94, "volume": 448271.0}, {"date": "2023-06-21", "close": 58.62, "volume": 295727.0}, {"date": "2023-06-22", "close": 57.96, "volume": 226455.0}, {"date": "2023-06-23", "close": 56.81, "volume": 488973.0}, {"date": "2023-06-26", "close": 57.25, "volume": 243676.0}, {"date": "2023-06-27", "close": 58.09, "volume": 207969.0}, {"date": "2023-06-28", "close": 58.68, "volume": 392817.0}, {"date": "2023-06-29", "close": 59.87, "volume": 261305.0}, {"date": "2023-06-30", "close": 60.27, "volume": 267885.0}, {"date": "2023-07-03", "close": 60.2, "volume": 111384.0}, {"date": "2023-07-05", "close": 60.18, "volume": 331202.0}, {"date": "2023-07-06", "close": 59.61, "volume": 246250.0}, {"date": "2023-07-07", "close": 60.53, "volume": 297265.0}, {"date": "2023-07-10", "close": 61.64, "volume": 182594.0}, {"date": "2023-07-11", "close": 62.35, "volume": 234589.0}, {"date": "2023-07-12", "close": 63.25, "volume": 366917.0}, {"date": "2023-07-13", "close": 64.36, "volume": 340002.0}, {"date": "2023-07-14", "close": 60.67, "volume": 545471.0}, {"date": "2023-07-17", "close": 60.57, "volume": 246836.0}, {"date": "2023-07-18", "close": 61.14, "volume": 253582.0}, {"date": "2023-07-19", "close": 60.33, "volume": 306900.0}, {"date": "2023-07-20", "close": 58.04, "volume": 566335.0}, {"date": "2023-07-21", "close": 57.78, "volume": 291992.0}, {"date": "2023-07-24", "close": 58.9, "volume": 221421.0}, {"date": "2023-07-25", "close": 59.86, "volume": 335625.0}, {"date": "2023-07-26", "close": 59.47, "volume": 180879.0}, {"date": "2023-07-27", "close": 59.88, "volume": 260344.0}, {"date": "2023-07-28", "close": 59.89, "volume": 268157.0}, {"date": "2023-07-31", "close": 61.46, "volume": 497158.0}, {"date": "2023-08-01", "close": 57.67, "volume": 1000350.0}, {"date": "2023-08-02", "close": 55.23, "volume": 557652.0}, {"date": "2023-08-03", "close": 54.88, "volume": 581393.0}, {"date": "2023-08-04", "close": 55.21, "volume": 301138.0}, {"date": "2023-08-07", "close": 55.22, "volume": 247615.0}, {"date": "2023-08-08", "close": 54.88, "volume": 406501.0}, {"date": "2023-08-09", "close": 55.37, "volume": 365459.0}, {"date": "2023-08-10", "close": 55.11, "volume": 382207.0}, {"date": "2023-08-11", "close": 55.14, "volume": 345071.0}, {"date": "2023-08-14", "close": 55.15, "volume": 305192.0}, {"date": "2023-08-15", "close": 54.96, "volume": 313858.0}, {"date": "2023-08-16", "close": 53.78, "volume": 292271.0}, {"date": "2023-08-17", "close": 54.28, "volume": 219125.0}, {"date": "2023-08-18", "close": 54.06, "volume": 352590.0}, {"date": "2023-08-21", "close": 54.25, "volume": 226542.0}, {"date": "2023-08-22", "close": 55.3, "volume": 254308.0}, {"date": "2023-08-23", "close": 55.66, "volume": 194315.0}, {"date": "2023-08-24", "close": 54.49, "volume": 238102.0}, {"date": "2023-08-25", "close": 54.99, "volume": 152740.0}, {"date": "2023-08-28", "close": 56.0, "volume": 143780.0}, {"date": "2023-08-29", "close": 56.19, "volume": 204483.0}, {"date": "2023-08-30", "close": 55.51, "volume": 206488.0}, {"date": "2023-08-31", "close": 55.7, "volume": 352465.0}, {"date": "2023-09-01", "close": 56.03, "volume": 164930.0}, {"date": "2023-09-05", "close": 54.3, "volume": 361023.0}, {"date": "2023-09-06", "close": 54.25, "volume": 240853.0}, {"date": "2023-09-07", "close": 53.16, "volume": 341193.0}, {"date": "2023-09-08", "close": 52.88, "volume": 318242.0}, {"date": "2023-09-11", "close": 53.21, "volume": 272218.0}, {"date": "2023-09-12", "close": 52.29, "volume": 308435.0}, {"date": "2023-09-13", "close": 52.26, "volume": 319427.0}, {"date": "2023-09-14", "close": 53.2, "volume": 270847.0}, {"date": "2023-09-15", "close": 52.21, "volume": 1198606.0}, {"date": "2023-09-18", "close": 52.25, "volume": 288809.0}, {"date": "2023-09-19", "close": 53.01, "volume": 278390.0}, {"date": "2023-09-20", "close": 52.66, "volume": 320331.0}, {"date": "2023-09-21", "close": 52.75, "volume": 318342.0}, {"date": "2023-09-22", "close": 52.66, "volume": 177233.0}, {"date": "2023-09-25", "close": 52.85, "volume": 183902.0}, {"date": "2023-09-26", "close": 52.05, "volume": 208493.0}, {"date": "2023-09-27", "close": 52.97, "volume": 161623.0}, {"date": "2023-09-28", "close": 54.94, "volume": 400857.0}, {"date": "2023-09-29", "close": 54.28, "volume": 277650.0}, {"date": "2023-10-02", "close": 54.19, "volume": 320153.0}, {"date": "2023-10-03", "close": 53.8, "volume": 229556.0}, {"date": "2023-10-04", "close": 53.03, "volume": 292130.0}, {"date": "2023-10-05", "close": 52.86, "volume": 362401.0}, {"date": "2023-10-06", "close": 53.15, "volume": 307577.0}, {"date": "2023-10-09", "close": 53.97, "volume": 193670.0}, {"date": "2023-10-10", "close": 53.79, "volume": 274793.0}, {"date": "2023-10-11", "close": 54.48, "volume": 406572.0}, {"date": "2023-10-12", "close": 54.07, "volume": 412293.0}, {"date": "2023-10-13", "close": 52.81, "volume": 349375.0}, {"date": "2023-10-16", "close": 53.2, "volume": 343718.0}, {"date": "2023-10-17", "close": 52.64, "volume": 450425.0}, {"date": "2023-10-18", "close": 51.99, "volume": 395960.0}, {"date": "2023-10-19", "close": 51.06, "volume": 475383.0}, {"date": "2023-10-20", "close": 50.49, "volume": 698683.0}, {"date": "2023-10-23", "close": 50.31, "volume": 706982.0}, {"date": "2023-10-24", "close": 51.17, "volume": 398296.0}, {"date": "2023-10-25", "close": 50.0, "volume": 391217.0}, {"date": "2023-10-26", "close": 50.93, "volume": 551462.0}, {"date": "2023-10-27", "close": 50.74, "volume": 598149.0}, {"date": "2023-10-30", "close": 50.3, "volume": 467508.0}, {"date": "2023-10-31", "close": 50.87, "volume": 508721.0}, {"date": "2023-11-01", "close": 51.3, "volume": 708409.0}, {"date": "2023-11-02", "close": 52.16, "volume": 451211.0}, {"date": "2023-11-03", "close": 53.36, "volume": 377357.0}, {"date": "2023-11-06", "close": 52.81, "volume": 597647.0}, {"date": "2023-11-07", "close": 45.24, "volume": 1434121.0}, {"date": "2023-11-08", "close": 47.13, "volume": 765089.0}, {"date": "2023-11-09", "close": 46.69, "volume": 550909.0}, {"date": "2023-11-10", "close": 47.72, "volume": 600050.0}, {"date": "2023-11-13", "close": 47.67, "volume": 519182.0}, {"date": "2023-11-14", "close": 49.81, "volume": 761873.0}, {"date": "2023-11-15", "close": 50.1, "volume": 484528.0}, {"date": "2023-11-16", "close": 48.67, "volume": 748184.0}, {"date": "2023-11-17", "close": 49.78, "volume": 573964.0}, {"date": "2023-11-20", "close": 50.18, "volume": 408029.0}, {"date": "2023-11-21", "close": 49.29, "volume": 501801.0}, {"date": "2023-11-22", "close": 49.75, "volume": 428036.0}, {"date": "2023-11-24", "close": 49.87, "volume": 139988.0}, {"date": "2023-11-27", "close": 49.86, "volume": 418109.0}, {"date": "2023-11-28", "close": 49.64, "volume": 549642.0}, {"date": "2023-11-29", "close": 49.87, "volume": 553794.0}, {"date": "2023-11-30", "close": 50.11, "volume": 609033.0}, {"date": "2023-12-01", "close": 50.38, "volume": 422054.0}, {"date": "2023-12-04", "close": 50.28, "volume": 354803.0}, {"date": "2023-12-05", "close": 49.78, "volume": 563019.0}, {"date": "2023-12-06", "close": 48.99, "volume": 644222.0}, {"date": "2023-12-07", "close": 49.29, "volume": 416643.0}, {"date": "2023-12-08", "close": 49.8, "volume": 207504.0}, {"date": "2023-12-11", "close": 50.58, "volume": 300416.0}, {"date": "2023-12-12", "close": 49.94, "volume": 329918.0}, {"date": "2023-12-13", "close": 51.47, "volume": 426732.0}, {"date": "2023-12-14", "close": 53.01, "volume": 449803.0}, {"date": "2023-12-15", "close": 51.49, "volume": 1557773.0}, {"date": "2023-12-18", "close": 52.0, "volume": 421276.0}, {"date": "2023-12-19", "close": 52.4, "volume": 299540.0}, {"date": "2023-12-20", "close": 51.83, "volume": 372503.0}, {"date": "2023-12-21", "close": 51.91, "volume": 530739.0}, {"date": "2023-12-22", "close": 52.47, "volume": 204418.0}, {"date": "2023-12-26", "close": 52.72, "volume": 242590.0}, {"date": "2023-12-27", "close": 52.11, "volume": 223477.0}, {"date": "2023-12-28", "close": 52.21, "volume": 262533.0}, {"date": "2023-12-29", "close": 51.37, "volume": 360459.0}, {"date": "2024-01-02", "close": 50.41, "volume": 435403.0}, {"date": "2024-01-03", "close": 49.32, "volume": 423108.0}, {"date": "2024-01-04", "close": 49.97, "volume": 387393.0}, {"date": "2024-01-05", "close": 50.1, "volume": 370552.0}, {"date": "2024-01-08", "close": 50.91, "volume": 344035.0}, {"date": "2024-01-09", "close": 49.86, "volume": 268826.0}, {"date": "2024-01-10", "close": 50.06, "volume": 227659.0}, {"date": "2024-01-11", "close": 50.33, "volume": 311130.0}, {"date": "2024-01-12", "close": 50.86, "volume": 382949.0}, {"date": "2024-01-16", "close": 50.34, "volume": 479144.0}, {"date": "2024-01-17", "close": 49.37, "volume": 420488.0}, {"date": "2024-01-18", "close": 50.34, "volume": 280256.0}, {"date": "2024-01-19", "close": 51.14, "volume": 371746.0}, {"date": "2024-01-22", "close": 51.71, "volume": 544609.0}, {"date": "2024-01-23", "close": 51.52, "volume": 357962.0}, {"date": "2024-01-24", "close": 51.72, "volume": 411810.0}, {"date": "2024-01-25", "close": 51.32, "volume": 453568.0}, {"date": "2024-01-26", "close": 50.32, "volume": 705496.0}, {"date": "2024-01-29", "close": 50.63, "volume": 650421.0}, {"date": "2024-01-30", "close": 64.91, "volume": 4806066.0}, {"date": "2024-01-31", "close": 59.82, "volume": 1650722.0}, {"date": "2024-02-01", "close": 60.03, "volume": 810556.0}, {"date": "2024-02-02", "close": 61.14, "volume": 1073990.0}, {"date": "2024-02-05", "close": 59.32, "volume": 654539.0}, {"date": "2024-02-06", "close": 58.2, "volume": 604284.0}, {"date": "2024-02-07", "close": 57.5, "volume": 498510.0}, {"date": "2024-02-08", "close": 59.29, "volume": 704505.0}, {"date": "2024-02-09", "close": 60.84, "volume": 580850.0}, {"date": "2024-02-12", "close": 61.89, "volume": 485138.0}, {"date": "2024-02-13", "close": 58.82, "volume": 686111.0}, {"date": "2024-02-14", "close": 60.33, "volume": 454316.0}, {"date": "2024-02-15", "close": 61.15, "volume": 530735.0}, {"date": "2024-02-16", "close": 59.99, "volume": 352451.0}, {"date": "2024-02-20", "close": 59.74, "volume": 560793.0}, {"date": "2024-02-21", "close": 58.62, "volume": 407058.0}, {"date": "2024-02-22", "close": 61.25, "volume": 646022.0}, {"date": "2024-02-23", "close": 61.21, "volume": 465722.0}, {"date": "2024-02-26", "close": 61.55, "volume": 389055.0}, {"date": "2024-02-27", "close": 62.0, "volume": 329822.0}, {"date": "2024-02-28", "close": 62.36, "volume": 343944.0}, {"date": "2024-02-29", "close": 63.2, "volume": 523406.0}, {"date": "2024-03-01", "close": 65.09, "volume": 481652.0}, {"date": "2024-03-04", "close": 65.56, "volume": 408620.0}, {"date": "2024-03-05", "close": 65.05, "volume": 467524.0}, {"date": "2024-03-06", "close": 65.82, "volume": 292818.0}, {"date": "2024-03-07", "close": 64.96, "volume": 254174.0}, {"date": "2024-03-08", "close": 64.86, "volume": 220620.0}, {"date": "2024-03-11", "close": 64.7, "volume": 276391.0}, {"date": "2024-03-12", "close": 65.36, "volume": 256712.0}, {"date": "2024-03-13", "close": 64.12, "volume": 321591.0}, {"date": "2024-03-14", "close": 63.13, "volume": 415266.0}, {"date": "2024-03-15", "close": 59.61, "volume": 1752940.0}, {"date": "2024-03-18", "close": 58.83, "volume": 594711.0}, {"date": "2024-03-19", "close": 59.23, "volume": 437048.0}, {"date": "2024-03-20", "close": 60.08, "volume": 440392.0}, {"date": "2024-03-21", "close": 61.29, "volume": 325876.0}, {"date": "2024-03-22", "close": 60.61, "volume": 269780.0}, {"date": "2024-03-25", "close": 60.16, "volume": 189842.0}, {"date": "2024-03-26", "close": 60.55, "volume": 223953.0}, {"date": "2024-03-27", "close": 62.12, "volume": 243557.0}, {"date": "2024-03-28", "close": 62.18, "volume": 258267.0}, {"date": "2024-04-01", "close": 61.38, "volume": 217377.0}, {"date": "2024-04-02", "close": 60.81, "volume": 281037.0}, {"date": "2024-04-03", "close": 61.0, "volume": 252349.0}, {"date": "2024-04-04", "close": 59.34, "volume": 388774.0}, {"date": "2024-04-05", "close": 60.0, "volume": 307085.0}, {"date": "2024-04-08", "close": 60.32, "volume": 161936.0}, {"date": "2024-04-09", "close": 59.28, "volume": 374833.0}, {"date": "2024-04-10", "close": 58.45, "volume": 483786.0}, {"date": "2024-04-11", "close": 59.19, "volume": 262289.0}, {"date": "2024-04-12", "close": 58.18, "volume": 231175.0}, {"date": "2024-04-15", "close": 58.33, "volume": 319149.0}, {"date": "2024-04-16", "close": 57.91, "volume": 222132.0}, {"date": "2024-04-17", "close": 58.35, "volume": 329867.0}, {"date": "2024-04-18", "close": 58.22, "volume": 288941.0}, {"date": "2024-04-19", "close": 57.79, "volume": 407706.0}, {"date": "2024-04-22", "close": 58.74, "volume": 415539.0}, {"date": "2024-04-23", "close": 60.97, "volume": 424359.0}, {"date": "2024-04-24", "close": 61.66, "volume": 349208.0}, {"date": "2024-04-25", "close": 62.69, "volume": 367745.0}, {"date": "2024-04-26", "close": 62.97, "volume": 381963.0}, {"date": "2024-04-29", "close": 64.0, "volume": 623011.0}, {"date": "2024-04-30", "close": 60.67, "volume": 1261601.0}, {"date": "2024-05-01", "close": 60.92, "volume": 496264.0}, {"date": "2024-05-02", "close": 61.49, "volume": 278470.0}, {"date": "2024-05-03", "close": 61.76, "volume": 271721.0}, {"date": "2024-05-06", "close": 63.58, "volume": 248220.0}, {"date": "2024-05-07", "close": 64.15, "volume": 291119.0}, {"date": "2024-05-08", "close": 64.64, "volume": 267697.0}, {"date": "2024-05-09", "close": 65.04, "volume": 253847.0}, {"date": "2024-05-10", "close": 64.93, "volume": 244182.0}, {"date": "2024-05-13", "close": 64.92, "volume": 284949.0}, {"date": "2024-05-14", "close": 65.71, "volume": 267369.0}, {"date": "2024-05-15", "close": 65.95, "volume": 249554.0}, {"date": "2024-05-16", "close": 65.76, "volume": 293960.0}, {"date": "2024-05-17", "close": 66.99, "volume": 327706.0}, {"date": "2024-05-20", "close": 67.04, "volume": 410374.0}, {"date": "2024-05-21", "close": 66.87, "volume": 405132.0}, {"date": "2024-05-22", "close": 68.1, "volume": 371904.0}, {"date": "2024-05-23", "close": 66.76, "volume": 291240.0}, {"date": "2024-05-24", "close": 67.69, "volume": 288278.0}, {"date": "2024-05-28", "close": 67.61, "volume": 302976.0}, {"date": "2024-05-29", "close": 66.85, "volume": 279007.0}, {"date": "2024-05-30", "close": 68.61, "volume": 287912.0}, {"date": "2024-05-31", "close": 68.54, "volume": 371271.0}, {"date": "2024-06-03", "close": 66.88, "volume": 300312.0}, {"date": "2024-06-04", "close": 65.7, "volume": 252184.0}, {"date": "2024-06-05", "close": 67.0, "volume": 196307.0}, {"date": "2024-06-06", "close": 65.87, "volume": 221229.0}, {"date": "2024-06-07", "close": 65.75, "volume": 318684.0}, {"date": "2024-06-10", "close": 66.34, "volume": 293965.0}, {"date": "2024-06-11", "close": 66.14, "volume": 261786.0}, {"date": "2024-06-12", "close": 67.65, "volume": 646808.0}, {"date": "2024-06-13", "close": 67.82, "volume": 503173.0}, {"date": "2024-06-14", "close": 66.16, "volume": 412900.0}, {"date": "2024-06-17", "close": 67.56, "volume": 204310.0}, {"date": "2024-06-18", "close": 67.6, "volume": 328946.0}, {"date": "2024-06-20", "close": 66.47, "volume": 248157.0}, {"date": "2024-06-21", "close": 67.04, "volume": 939308.0}, {"date": "2024-06-24", "close": 66.07, "volume": 292009.0}, {"date": "2024-06-25", "close": 66.46, "volume": 201965.0}, {"date": "2024-06-26", "close": 65.98, "volume": 307178.0}, {"date": "2024-06-27", "close": 65.44, "volume": 374124.0}, {"date": "2024-06-28", "close": 66.25, "volume": 835424.0}, {"date": "2024-07-01", "close": 65.28, "volume": 314317.0}, {"date": "2024-07-02", "close": 65.64, "volume": 220315.0}, {"date": "2024-07-03", "close": 66.24, "volume": 116059.0}, {"date": "2024-07-05", "close": 65.03, "volume": 172448.0}, {"date": "2024-07-08", "close": 66.53, "volume": 201549.0}, {"date": "2024-07-09", "close": 65.59, "volume": 174775.0}, {"date": "2024-07-10", "close": 67.69, "volume": 201215.0}, {"date": "2024-07-11", "close": 70.25, "volume": 461109.0}, {"date": "2024-07-12", "close": 70.81, "volume": 324367.0}, {"date": "2024-07-15", "close": 71.52, "volume": 418716.0}, {"date": "2024-07-16", "close": 73.99, "volume": 314452.0}, {"date": "2024-07-17", "close": 72.57, "volume": 369531.0}, {"date": "2024-07-18", "close": 71.64, "volume": 313259.0}, {"date": "2024-07-19", "close": 70.54, "volume": 283237.0}, {"date": "2024-07-22", "close": 72.75, "volume": 356919.0}, {"date": "2024-07-23", "close": 73.22, "volume": 309762.0}, {"date": "2024-07-24", "close": 72.32, "volume": 282819.0}, {"date": "2024-07-25", "close": 73.25, "volume": 446156.0}, {"date": "2024-07-26", "close": 74.33, "volume": 265739.0}, {"date": "2024-07-29", "close": 74.96, "volume": 470885.0}, {"date": "2024-07-30", "close": 73.57, "volume": 821455.0}, {"date": "2024-07-31", "close": 75.33, "volume": 547188.0}, {"date": "2024-08-01", "close": 72.71, "volume": 746022.0}, {"date": "2024-08-02", "close": 65.01, "volume": 638932.0}, {"date": "2024-08-05", "close": 65.78, "volume": 700328.0}, {"date": "2024-08-06", "close": 67.69, "volume": 560794.0}, {"date": "2024-08-07", "close": 67.17, "volume": 506788.0}, {"date": "2024-08-08", "close": 70.17, "volume": 363239.0}, {"date": "2024-08-09", "close": 69.48, "volume": 453787.0}, {"date": "2024-08-12", "close": 68.14, "volume": 456439.0}, {"date": "2024-08-13", "close": 69.0, "volume": 720162.0}, {"date": "2024-08-14", "close": 68.4, "volume": 328028.0}, {"date": "2024-08-15", "close": 70.9, "volume": 321348.0}, {"date": "2024-08-16", "close": 70.21, "volume": 265479.0}, {"date": "2024-08-19", "close": 71.69, "volume": 269231.0}, {"date": "2024-08-20", "close": 68.96, "volume": 387109.0}, {"date": "2024-08-21", "close": 70.0, "volume": 367219.0}, {"date": "2024-08-22", "close": 68.26, "volume": 260469.0}, {"date": "2024-08-23", "close": 70.76, "volume": 372264.0}, {"date": "2024-08-26", "close": 69.36, "volume": 389954.0}, {"date": "2024-08-27", "close": 68.97, "volume": 218937.0}, {"date": "2024-08-28", "close": 68.4, "volume": 380875.0}, {"date": "2024-08-29", "close": 69.55, "volume": 469529.0}, {"date": "2024-08-30", "close": 69.38, "volume": 894290.0}, {"date": "2024-09-03", "close": 66.68, "volume": 668807.0}, {"date": "2024-09-04", "close": 66.98, "volume": 351295.0}, {"date": "2024-09-05", "close": 65.55, "volume": 213400.0}, {"date": "2024-09-06", "close": 64.26, "volume": 408042.0}, {"date": "2024-09-09", "close": 62.97, "volume": 486738.0}, {"date": "2024-09-10", "close": 64.45, "volume": 347923.0}, {"date": "2024-09-11", "close": 65.39, "volume": 289120.0}, {"date": "2024-09-12", "close": 65.74, "volume": 263974.0}, {"date": "2024-09-13", "close": 67.08, "volume": 207156.0}, {"date": "2024-09-16", "close": 67.57, "volume": 284265.0}, {"date": "2024-09-17", "close": 68.5, "volume": 732610.0}, {"date": "2024-09-18", "close": 68.37, "volume": 462932.0}, {"date": "2024-09-19", "close": 69.68, "volume": 354235.0}, {"date": "2024-09-20", "close": 69.03, "volume": 1317002.0}, {"date": "2024-09-23", "close": 68.83, "volume": 204444.0}, {"date": "2024-09-24", "close": 69.26, "volume": 203659.0}, {"date": "2024-09-25", "close": 67.43, "volume": 353386.0}, {"date": "2024-09-26", "close": 68.86, "volume": 402377.0}, {"date": "2024-09-27", "close": 68.87, "volume": 315763.0}, {"date": "2024-09-30", "close": 68.45, "volume": 320859.0}, {"date": "2024-10-01", "close": 66.88, "volume": 299813.0}, {"date": "2024-10-02", "close": 66.79, "volume": 180820.0}, {"date": "2024-10-03", "close": 66.58, "volume": 180529.0}, {"date": "2024-10-04", "close": 67.28, "volume": 158263.0}, {"date": "2024-10-07", "close": 67.18, "volume": 160160.0}, {"date": "2024-10-08", "close": 66.89, "volume": 165381.0}, {"date": "2024-10-09", "close": 67.14, "volume": 266764.0}, {"date": "2024-10-10", "close": 66.45, "volume": 288498.0}, {"date": "2024-10-11", "close": 67.35, "volume": 347680.0}, {"date": "2024-10-14", "close": 67.45, "volume": 269566.0}, {"date": "2024-10-15", "close": 66.96, "volume": 412394.0}, {"date": "2024-10-16", "close": 67.9, "volume": 567865.0}, {"date": "2024-10-17", "close": 68.2, "volume": 984577.0}, {"date": "2024-10-18", "close": 67.44, "volume": 267324.0}, {"date": "2024-10-21", "close": 65.79, "volume": 198424.0}, {"date": "2024-10-22", "close": 65.09, "volume": 185603.0}, {"date": "2024-10-23", "close": 65.4, "volume": 211853.0}, {"date": "2024-10-24", "close": 66.84, "volume": 305781.0}, {"date": "2024-10-25", "close": 67.5, "volume": 267939.0}, {"date": "2024-10-28", "close": 68.51, "volume": 364586.0}, {"date": "2024-10-29", "close": 70.18, "volume": 408637.0}, {"date": "2024-10-30", "close": 71.8, "volume": 670573.0}, {"date": "2024-10-31", "close": 70.1, "volume": 369884.0}, {"date": "2024-11-01", "close": 71.35, "volume": 323913.0}, {"date": "2024-11-04", "close": 72.8, "volume": 410565.0}, {"date": "2024-11-05", "close": 74.4, "volume": 860799.0}, {"date": "2024-11-06", "close": 83.88, "volume": 1349458.0}, {"date": "2024-11-07", "close": 83.4, "volume": 617764.0}, {"date": "2024-11-08", "close": 83.27, "volume": 675453.0}, {"date": "2024-11-11", "close": 83.38, "volume": 334534.0}, {"date": "2024-11-12", "close": 80.75, "volume": 440328.0}, {"date": "2024-11-13", "close": 78.59, "volume": 399312.0}, {"date": "2024-11-14", "close": 77.65, "volume": 281467.0}, {"date": "2024-11-15", "close": 76.96, "volume": 238874.0}, {"date": "2024-11-18", "close": 77.06, "volume": 187717.0}, {"date": "2024-11-19", "close": 76.94, "volume": 161889.0}, {"date": "2024-11-20", "close": 77.58, "volume": 400970.0}, {"date": "2024-11-21", "close": 79.52, "volume": 207425.0}, {"date": "2024-11-22", "close": 79.41, "volume": 445450.0}, {"date": "2024-11-25", "close": 78.84, "volume": 449576.0}, {"date": "2024-11-26", "close": 78.33, "volume": 341493.0}, {"date": "2024-11-27", "close": 78.67, "volume": 194681.0}, {"date": "2024-11-29", "close": 79.41, "volume": 151056.0}, {"date": "2024-12-02", "close": 80.02, "volume": 403701.0}, {"date": "2024-12-03", "close": 79.98, "volume": 443749.0}, {"date": "2024-12-04", "close": 79.46, "volume": 378356.0}, {"date": "2024-12-05", "close": 79.13, "volume": 291317.0}, {"date": "2024-12-06", "close": 78.53, "volume": 165567.0}, {"date": "2024-12-09", "close": 79.79, "volume": 234796.0}, {"date": "2024-12-10", "close": 79.34, "volume": 249476.0}, {"date": "2024-12-11", "close": 80.02, "volume": 230401.0}, {"date": "2024-12-12", "close": 80.96, "volume": 428742.0}, {"date": "2024-12-13", "close": 80.05, "volume": 428011.0}, {"date": "2024-12-16", "close": 80.23, "volume": 374039.0}, {"date": "2024-12-17", "close": 79.3, "volume": 528659.0}, {"date": "2024-12-18", "close": 78.34, "volume": 599227.0}, {"date": "2024-12-19", "close": 76.88, "volume": 309350.0}, {"date": "2024-12-20", "close": 76.62, "volume": 1320876.0}, {"date": "2024-12-23", "close": 77.255, "volume": 162206.0}, {"date": "2024-12-24", "close": 77.7, "volume": 99442.0}, {"date": "2024-12-26", "close": 78.18, "volume": 146439.0}, {"date": "2024-12-27", "close": 76.64, "volume": 165074.0}, {"date": "2024-12-30", "close": 75.64, "volume": 634308.0}, {"date": "2024-12-31", "close": 75.67, "volume": 291260.0}, {"date": "2025-01-02", "close": 75.47, "volume": 208486.0}, {"date": "2025-01-03", "close": 76.3, "volume": 328749.0}, {"date": "2025-01-06", "close": 76.87, "volume": 237089.0}, {"date": "2025-01-07", "close": 77.29, "volume": 208963.0}, {"date": "2025-01-08", "close": 77.23, "volume": 201067.0}, {"date": "2025-01-10", "close": 77.39, "volume": 355871.0}, {"date": "2025-01-13", "close": 79.82, "volume": 425967.0}, {"date": "2025-01-14", "close": 81.74, "volume": 268703.0}, {"date": "2025-01-15", "close": 83.01, "volume": 235682.0}, {"date": "2025-01-16", "close": 82.56, "volume": 260311.0}, {"date": "2025-01-17", "close": 82.97, "volume": 198384.0}, {"date": "2025-01-21", "close": 84.18, "volume": 465043.0}, {"date": "2025-01-22", "close": 83.65, "volume": 386990.0}, {"date": "2025-01-23", "close": 83.65, "volume": 467131.0}, {"date": "2025-01-24", "close": 84.01, "volume": 382622.0}, {"date": "2025-01-27", "close": 78.51, "volume": 710107.0}, {"date": "2025-01-28", "close": 81.02, "volume": 853081.0}, {"date": "2025-01-29", "close": 82.83, "volume": 668183.0}, {"date": "2025-01-30", "close": 84.21, "volume": 687148.0}, {"date": "2025-01-31", "close": 83.73, "volume": 738024.0}, {"date": "2025-02-03", "close": 82.22, "volume": 681669.0}, {"date": "2025-02-04", "close": 87.375, "volume": 662044.0}, {"date": "2025-02-05", "close": 87.36, "volume": 607920.0}, {"date": "2025-02-06", "close": 87.85, "volume": 405777.0}, {"date": "2025-02-07", "close": 86.33, "volume": 416827.0}, {"date": "2025-02-10", "close": 89.1, "volume": 672197.0}, {"date": "2025-02-11", "close": 88.96, "volume": 492496.0}, {"date": "2025-02-12", "close": 88.59, "volume": 516230.0}, {"date": "2025-02-13", "close": 89.35, "volume": 470326.0}, {"date": "2025-02-14", "close": 89.655, "volume": 331631.0}, {"date": "2025-02-18", "close": 90.14, "volume": 278451.0}, {"date": "2025-02-19", "close": 90.52, "volume": 442562.0}, {"date": "2025-02-20", "close": 88.56, "volume": 227352.0}, {"date": "2025-02-21", "close": 85.72, "volume": 433714.0}, {"date": "2025-02-24", "close": 84.89, "volume": 407583.0}, {"date": "2025-02-25", "close": 83.79, "volume": 285098.0}, {"date": "2025-02-26", "close": 84.28, "volume": 274590.0}, {"date": "2025-02-27", "close": 81.89, "volume": 318091.0}, {"date": "2025-02-28", "close": 81.92, "volume": 559336.0}, {"date": "2025-03-03", "close": 76.39, "volume": 610367.0}, {"date": "2025-03-04", "close": 74.9, "volume": 469869.0}, {"date": "2025-03-05", "close": 77.2, "volume": 426537.0}, {"date": "2025-03-06", "close": 75.66, "volume": 408318.0}, {"date": "2025-03-07", "close": 76.28, "volume": 331012.0}, {"date": "2025-03-10", "close": 73.81, "volume": 454006.0}, {"date": "2025-03-11", "close": 74.9, "volume": 378495.0}, {"date": "2025-03-12", "close": 74.79, "volume": 272949.0}, {"date": "2025-03-13", "close": 73.38, "volume": 361752.0}, {"date": "2025-03-14", "close": 75.63, "volume": 275145.0}, {"date": "2025-03-17", "close": 76.12, "volume": 339292.0}, {"date": "2025-03-18", "close": 76.19, "volume": 274562.0}, {"date": "2025-03-19", "close": 78.25, "volume": 286928.0}, {"date": "2025-03-20", "close": 78.32, "volume": 240684.0}, {"date": "2025-03-21", "close": 78.31, "volume": 770972.0}, {"date": "2025-03-24", "close": 80.8, "volume": 233772.0}, {"date": "2025-03-25", "close": 78.58, "volume": 633910.0}, {"date": "2025-03-26", "close": 78.53, "volume": 256918.0}, {"date": "2025-03-27", "close": 77.74, "volume": 341658.0}, {"date": "2025-03-28", "close": 76.65, "volume": 417943.0}, {"date": "2025-03-31", "close": 76.18, "volume": 423334.0}, {"date": "2025-04-01", "close": 76.04, "volume": 291878.0}, {"date": "2025-04-02", "close": 77.51, "volume": 337513.0}, {"date": "2025-04-03", "close": 69.16, "volume": 495748.0}, {"date": "2025-04-04", "close": 67.3, "volume": 732344.0}, {"date": "2025-04-07", "close": 70.6, "volume": 852383.0}, {"date": "2025-04-08", "close": 70.52, "volume": 542124.0}, {"date": "2025-04-09", "close": 77.79, "volume": 613655.0}, {"date": "2025-04-10", "close": 74.64, "volume": 424937.0}, {"date": "2025-04-11", "close": 75.95, "volume": 301864.0}, {"date": "2025-04-14", "close": 75.8, "volume": 357198.0}, {"date": "2025-04-15", "close": 76.55, "volume": 263305.0}, {"date": "2025-04-16", "close": 75.18, "volume": 357208.0}, {"date": "2025-04-17", "close": 74.92, "volume": 358441.0}, {"date": "2025-04-21", "close": 73.06, "volume": 222769.0}, {"date": "2025-04-22", "close": 74.5, "volume": 242582.0}, {"date": "2025-04-23", "close": 77.39, "volume": 331353.0}, {"date": "2025-04-24", "close": 80.26, "volume": 293691.0}, {"date": "2025-04-25", "close": 82.24, "volume": 273355.0}, {"date": "2025-04-28", "close": 80.73, "volume": 561114.0}, {"date": "2025-04-29", "close": 79.01, "volume": 663866.0}, {"date": "2025-04-30", "close": 76.79, "volume": 638222.0}, {"date": "2025-05-01", "close": 78.51, "volume": 509200.0}, {"date": "2025-05-02", "close": 80.23, "volume": 336246.0}, {"date": "2025-05-05", "close": 78.86, "volume": 317145.0}, {"date": "2025-05-06", "close": 78.7, "volume": 234831.0}, {"date": "2025-05-07", "close": 79.67, "volume": 267445.0}, {"date": "2025-05-08", "close": 80.54, "volume": 387681.0}, {"date": "2025-05-09", "close": 79.95, "volume": 257927.0}, {"date": "2025-05-12", "close": 83.46, "volume": 377516.0}, {"date": "2025-05-13", "close": 85.27, "volume": 223648.0}, {"date": "2025-05-14", "close": 84.72, "volume": 273273.0}, {"date": "2025-05-15", "close": 84.12, "volume": 226862.0}, {"date": "2025-05-16", "close": 84.56, "volume": 218462.0}, {"date": "2025-05-19", "close": 81.37, "volume": 1073730.0}, {"date": "2025-05-20", "close": 82.32, "volume": 641545.0}, {"date": "2025-05-21", "close": 82.11, "volume": 626678.0}, {"date": "2025-05-22", "close": 84.45, "volume": 600631.0}, {"date": "2025-05-23", "close": 84.2, "volume": 412783.0}, {"date": "2025-05-27", "close": 86.61, "volume": 595129.0}, {"date": "2025-05-28", "close": 84.62, "volume": 571444.0}, {"date": "2025-05-29", "close": 83.95, "volume": 413001.0}, {"date": "2025-05-30", "close": 84.69, "volume": 674691.0}, {"date": "2025-06-02", "close": 85.98, "volume": 625968.0}, {"date": "2025-06-03", "close": 88.16, "volume": 656093.0}, {"date": "2025-06-04", "close": 87.97, "volume": 433102.0}, {"date": "2025-06-05", "close": 86.03, "volume": 469014.0}, {"date": "2025-06-06", "close": 87.16, "volume": 244319.0}, {"date": "2025-06-09", "close": 87.91, "volume": 303361.0}, {"date": "2025-06-10", "close": 88.27, "volume": 266393.0}, {"date": "2025-06-11", "close": 87.78, "volume": 359950.0}, {"date": "2025-06-12", "close": 87.45, "volume": 411375.0}, {"date": "2025-06-13", "close": 86.33, "volume": 654948.0}, {"date": "2025-06-16", "close": 87.97, "volume": 359301.0}, {"date": "2025-06-17", "close": 88.96, "volume": 437118.0}, {"date": "2025-06-18", "close": 90.05, "volume": 376961.0}, {"date": "2025-06-20", "close": 89.85, "volume": 845151.0}, {"date": "2025-06-23", "close": 91.71, "volume": 278894.0}, {"date": "2025-06-24", "close": 93.65, "volume": 325429.0}, {"date": "2025-06-25", "close": 95.25, "volume": 456759.0}, {"date": "2025-06-26", "close": 97.01, "volume": 379343.0}, {"date": "2025-06-27", "close": 98.07, "volume": 1305826.0}, {"date": "2025-06-30", "close": 97.83, "volume": 453294.0}, {"date": "2025-07-01", "close": 98.49, "volume": 307831.0}, {"date": "2025-07-02", "close": 101.24, "volume": 349181.0}, {"date": "2025-07-03", "close": 102.34, "volume": 186529.0}, {"date": "2025-07-07", "close": 101.29, "volume": 435283.0}, {"date": "2025-07-08", "close": 102.23, "volume": 550939.0}, {"date": "2025-07-09", "close": 103.46, "volume": 552002.0}, {"date": "2025-07-10", "close": 104.34, "volume": 601527.0}, {"date": "2025-07-11", "close": 104.17, "volume": 745415.0}, {"date": "2025-07-14", "close": 104.92, "volume": 473174.0}, {"date": "2025-07-15", "close": 103.08, "volume": 676678.0}, {"date": "2025-07-16", "close": 104.17, "volume": 710428.0}, {"date": "2025-07-17", "close": 104.61, "volume": 883862.0}, {"date": "2025-07-18", "close": 101.31, "volume": 677448.0}, {"date": "2025-07-21", "close": 102.0, "volume": 448870.0}, {"date": "2025-07-22", "close": 99.65, "volume": 603588.0}, {"date": "2025-07-23", "close": 100.65, "volume": 427346.0}, {"date": "2025-07-24", "close": 95.79, "volume": 832762.0}, {"date": "2025-07-25", "close": 98.58, "volume": 792395.0}, {"date": "2025-07-28", "close": 98.345, "volume": 852760.0}, {"date": "2025-07-29", "close": 120.76, "volume": 3396470.0}, {"date": "2025-07-30", "close": 115.9, "volume": 1363061.0}, {"date": "2025-07-31", "close": 116.04, "volume": 1007234.0}, {"date": "2025-08-01", "close": 110.96, "volume": 1826962.0}, {"date": "2025-08-04", "close": 116.69, "volume": 982107.0}, {"date": "2025-08-05", "close": 117.05, "volume": 1152764.0}, {"date": "2025-08-06", "close": 117.51, "volume": 607395.0}, {"date": "2025-08-07", "close": 119.02, "volume": 644749.0}, {"date": "2025-08-08", "close": 121.25, "volume": 1082727.0}, {"date": "2025-08-11", "close": 119.16, "volume": 676990.0}, {"date": "2025-08-12", "close": 123.84, "volume": 950123.0}, {"date": "2025-08-13", "close": 120.34, "volume": 769058.0}, {"date": "2025-08-14", "close": 116.8, "volume": 486445.0}, {"date": "2025-08-15", "close": 116.98, "volume": 524152.0}, {"date": "2025-08-18", "close": 117.41, "volume": 435151.0}, {"date": "2025-08-19", "close": 112.47, "volume": 742615.0}, {"date": "2025-08-20", "close": 109.61, "volume": 527493.0}, {"date": "2025-08-21", "close": 111.04, "volume": 341946.0}, {"date": "2025-08-22", "close": 115.48, "volume": 573655.0}, {"date": "2025-08-25", "close": 115.4425, "volume": 481165.0}, {"date": "2025-08-26", "close": 115.22, "volume": 703603.0}, {"date": "2025-08-27", "close": 116.95, "volume": 723060.0}, {"date": "2025-08-28", "close": 119.37, "volume": 756271.0}, {"date": "2025-08-29", "close": 117.52, "volume": 638043.0}, {"date": "2025-09-02", "close": 117.09, "volume": 636266.0}, {"date": "2025-09-03", "close": 116.5, "volume": 487604.0}, {"date": "2025-09-04", "close": 119.86, "volume": 449213.0}, {"date": "2025-09-05", "close": 120.93, "volume": 626767.0}, {"date": "2025-09-08", "close": 118.92, "volume": 636875.0}, {"date": "2025-09-09", "close": 117.76, "volume": 590200.0}, {"date": "2025-09-10", "close": 122.61, "volume": 862880.0}, {"date": "2025-09-11", "close": 117.75, "volume": 1029544.0}, {"date": "2025-09-12", "close": 117.03, "volume": 851708.0}, {"date": "2025-09-15", "close": 119.205, "volume": 520288.0}, {"date": "2025-09-16", "close": 117.39, "volume": 533200.0}, {"date": "2025-09-17", "close": 116.19, "volume": 714715.0}, {"date": "2025-09-18", "close": 119.37, "volume": 533345.0}, {"date": "2025-09-19", "close": 118.3, "volume": 1074659.0}, {"date": "2025-09-22", "close": 117.75, "volume": 552454.0}, {"date": "2025-09-23", "close": 117.49, "volume": 626804.0}, {"date": "2025-09-24", "close": 113.17, "volume": 632790.0}, {"date": "2025-09-25", "close": 113.14, "volume": 535210.0}, {"date": "2025-09-26", "close": 114.11, "volume": 498237.0}, {"date": "2025-09-29", "close": 113.59, "volume": 460356.0}, {"date": "2025-09-30", "close": 115.11, "volume": 620314.0}, {"date": "2025-10-01", "close": 116.52, "volume": 584162.0}, {"date": "2025-10-02", "close": 116.74, "volume": 388817.0}, {"date": "2025-10-03", "close": 114.08, "volume": 603463.0}, {"date": "2025-10-06", "close": 140.0, "volume": 4394705.0}, {"date": "2025-10-07", "close": 125.62, "volume": 2186953.0}, {"date": "2025-10-08", "close": 134.68, "volume": 1163785.0}, {"date": "2025-10-09", "close": 130.35, "volume": 896298.0}, {"date": "2025-10-10", "close": 122.71, "volume": 547367.0}, {"date": "2025-10-13", "close": 125.35, "volume": 411087.0}, {"date": "2025-10-14", "close": 125.51, "volume": 407473.0}, {"date": "2025-10-15", "close": 131.94, "volume": 686132.0}, {"date": "2025-10-16", "close": 133.12, "volume": 1634789.0}, {"date": "2025-10-17", "close": 129.25, "volume": 570096.0}, {"date": "2025-10-20", "close": 132.67, "volume": 585093.0}, {"date": "2025-10-21", "close": 129.7, "volume": 640106.0}, {"date": "2025-10-22", "close": 127.23, "volume": 681697.0}, {"date": "2025-10-23", "close": 132.79, "volume": 391152.0}, {"date": "2025-10-24", "close": 133.77, "volume": 503255.0}, {"date": "2025-10-27", "close": 134.955, "volume": 593379.0}, {"date": "2025-10-28", "close": 134.89, "volume": 371404.0}, {"date": "2025-10-29", "close": 138.09, "volume": 506858.0}, {"date": "2025-10-30", "close": 135.48, "volume": 384864.0}, {"date": "2025-10-31", "close": 137.05, "volume": 570455.0}, {"date": "2025-11-03", "close": 140.34, "volume": 1220367.0}, {"date": "2025-11-04", "close": 163.58, "volume": 2111526.0}, {"date": "2025-11-05", "close": 177.76, "volume": 1302686.0}, {"date": "2025-11-06", "close": 172.51, "volume": 932198.0}, {"date": "2025-11-07", "close": 170.31, "volume": 768009.0}, {"date": "2025-11-10", "close": 174.43, "volume": 494144.0}, {"date": "2025-11-11", "close": 169.17, "volume": 539255.0}, {"date": "2025-11-12", "close": 169.8, "volume": 886770.0}, {"date": "2025-11-13", "close": 154.54, "volume": 1082383.0}, {"date": "2025-11-14", "close": 160.37, "volume": 767561.0}, {"date": "2025-11-17", "close": 158.88, "volume": 640239.0}, {"date": "2025-11-18", "close": 156.45, "volume": 441706.0}, {"date": "2025-11-19", "close": 155.6, "volume": 630768.0}, {"date": "2025-11-20", "close": 144.45, "volume": 1207577.0}, {"date": "2025-11-21", "close": 146.88, "volume": 969677.0}, {"date": "2025-11-24", "close": 153.71, "volume": 867782.0}, {"date": "2025-11-25", "close": 154.32, "volume": 635257.0}, {"date": "2025-11-26", "close": 155.59, "volume": 747909.0}, {"date": "2025-11-28", "close": 156.165, "volume": 256660.0}, {"date": "2025-12-01", "close": 151.96, "volume": 455607.0}, {"date": "2025-12-02", "close": 154.15, "volume": 454705.0}, {"date": "2025-12-03", "close": 157.46, "volume": 360850.0}, {"date": "2025-12-04", "close": 160.76, "volume": 545524.0}, {"date": "2025-12-05", "close": 158.09, "volume": 389222.0}, {"date": "2025-12-08", "close": 160.96, "volume": 938237.0}, {"date": "2025-12-09", "close": 164.27, "volume": 479874.0}, {"date": "2025-12-10", "close": 169.19, "volume": 507320.0}, {"date": "2025-12-11", "close": 176.63, "volume": 697482.0}, {"date": "2025-12-12", "close": 160.63, "volume": 1111793.0}, {"date": "2025-12-15", "close": 158.17, "volume": 659132.0}, {"date": "2025-12-16", "close": 146.84, "volume": 939519.0}, {"date": "2025-12-17", "close": 142.87, "volume": 1023135.0}, {"date": "2025-12-18", "close": 144.99, "volume": 668423.0}, {"date": "2025-12-19", "close": 151.52, "volume": 1408458.0}, {"date": "2025-12-22", "close": 152.89, "volume": 613794.0}, {"date": "2025-12-23", "close": 154.17, "volume": 360109.0}, {"date": "2025-12-24", "close": 154.02, "volume": 190040.0}, {"date": "2025-12-26", "close": 154.34, "volume": 318769.0}, {"date": "2025-12-29", "close": 153.76, "volume": 337639.0}, {"date": "2025-12-30", "close": 152.03, "volume": 466034.0}, {"date": "2025-12-31", "close": 150.07, "volume": 563673.0}, {"date": "2026-01-02", "close": 159.29, "volume": 459670.0}, {"date": "2026-01-05", "close": 153.3, "volume": 870289.0}, {"date": "2026-01-06", "close": 154.95, "volume": 845714.0}, {"date": "2026-01-07", "close": 153.395, "volume": 477209.0}, {"date": "2026-01-08", "close": 149.1, "volume": 542966.0}, {"date": "2026-01-09", "close": 153.41, "volume": 461936.0}, {"date": "2026-01-12", "close": 161.01, "volume": 580921.0}, {"date": "2026-01-13", "close": 167.21, "volume": 542299.0}, {"date": "2026-01-14", "close": 166.99, "volume": 463634.0}, {"date": "2026-01-15", "close": 174.4, "volume": 527047.0}, {"date": "2026-01-16", "close": 177.44, "volume": 586689.0}, {"date": "2026-01-20", "close": 174.73, "volume": 584909.0}, {"date": "2026-01-21", "close": 181.17, "volume": 563036.0}, {"date": "2026-01-22", "close": 179.51, "volume": 494489.0}, {"date": "2026-01-23", "close": 177.83, "volume": 941872.0}, {"date": "2026-01-26", "close": 182.54, "volume": 1219321.0}, {"date": "2026-01-27", "close": 143.19, "volume": 3698859.0}, {"date": "2026-01-28", "close": 152.65, "volume": 1815021.0}, {"date": "2026-01-29", "close": 154.43, "volume": 1326517.0}, {"date": "2026-01-30", "close": 141.68, "volume": 2052664.0}, {"date": "2026-02-02", "close": 150.47, "volume": 1060495.0}, {"date": "2026-02-03", "close": 154.65, "volume": 787550.0}, {"date": "2026-02-04", "close": 145.69, "volume": 1425539.0}, {"date": "2026-02-05", "close": 142.34, "volume": 1248850.0}, {"date": "2026-02-06", "close": 149.79, "volume": 1101075.0}, {"date": "2026-02-09", "close": 150.82, "volume": 813806.0}, {"date": "2026-02-10", "close": 149.69, "volume": 565297.0}, {"date": "2026-02-11", "close": 149.34, "volume": 516084.0}, {"date": "2026-02-12", "close": 141.29, "volume": 747206.0}, {"date": "2026-02-13", "close": 145.81, "volume": 599202.0}, {"date": "2026-02-17", "close": 146.7, "volume": 535364.0}, {"date": "2026-02-18", "close": 147.83, "volume": 529954.0}, {"date": "2026-02-19", "close": 148.1, "volume": 421603.0}, {"date": "2026-02-20", "close": 149.365, "volume": 436358.0}, {"date": "2026-02-23", "close": 147.87, "volume": 333645.0}, {"date": "2026-02-24", "close": 158.17, "volume": 1198083.0}, {"date": "2026-02-25", "close": 161.32, "volume": 671948.0}, {"date": "2026-02-26", "close": 161.43, "volume": 657399.0}, {"date": "2026-02-27", "close": 155.26, "volume": 925375.0}, {"date": "2026-03-02", "close": 142.3, "volume": 1419945.0}, {"date": "2026-03-03", "close": 137.97, "volume": 973649.0}, {"date": "2026-03-04", "close": 139.55, "volume": 570771.0}, {"date": "2026-03-05", "close": 130.29, "volume": 1082316.0}, {"date": "2026-03-06", "close": 123.0, "volume": 649303.0}, {"date": "2026-03-09", "close": 125.22, "volume": 663004.0}, {"date": "2026-03-10", "close": 124.21, "volume": 604143.0}, {"date": "2026-03-11", "close": 126.88, "volume": 649939.0}, {"date": "2026-03-12", "close": 126.35, "volume": 703868.0}, {"date": "2026-03-13", "close": 125.2, "volume": 892667.0}, {"date": "2026-03-16", "close": 123.69, "volume": 1351477.0}, {"date": "2026-03-17", "close": 125.11, "volume": 545262.0}, {"date": "2026-03-18", "close": 125.03, "volume": 658654.0}, {"date": "2026-03-19", "close": 130.23, "volume": 403353.0}, {"date": "2026-03-20", "close": 122.86, "volume": 1602925.0}, {"date": "2026-03-23", "close": 131.39, "volume": 554591.0}, {"date": "2026-03-24", "close": 134.8, "volume": 543144.0}, {"date": "2026-03-25", "close": 138.56, "volume": 482839.0}, {"date": "2026-03-26", "close": 130.97, "volume": 578763.0}, {"date": "2026-03-27", "close": 130.9, "volume": 402347.0}, {"date": "2026-03-30", "close": 124.03, "volume": 541858.0}, {"date": "2026-03-31", "close": 129.64, "volume": 1027405.0}, {"date": "2026-04-01", "close": 130.18, "volume": 620824.0}, {"date": "2026-04-02", "close": 130.21, "volume": 339520.0}, {"date": "2026-04-06", "close": 129.29, "volume": 318833.0}, {"date": "2026-04-07", "close": 131.82, "volume": 448993.0}, {"date": "2026-04-08", "close": 139.85, "volume": 578101.0}, {"date": "2026-04-09", "close": 141.84, "volume": 546160.0}, {"date": "2026-04-10", "close": 147.76, "volume": 394730.0}, {"date": "2026-04-13", "close": 153.5, "volume": 451398.0}, {"date": "2026-04-14", "close": 154.47, "volume": 402540.0}, {"date": "2026-04-15", "close": 154.31, "volume": 431718.0}, {"date": "2026-04-16", "close": 168.97, "volume": 1321471.0}, {"date": "2026-04-17", "close": 174.09, "volume": 1042215.0}, {"date": "2026-04-20", "close": 175.46, "volume": 760612.0}, {"date": "2026-04-21", "close": 174.06, "volume": 659783.0}, {"date": "2026-04-22", "close": 176.2, "volume": 620584.0}, {"date": "2026-04-23", "close": 180.02, "volume": 551142.0}, {"date": "2026-04-24", "close": 192.16, "volume": 1248232.0}, {"date": "2026-04-27", "close": 188.08, "volume": 1921975.0}, {"date": "2026-04-28", "close": 215.46, "volume": 3234256.0}, {"date": "2026-04-29", "close": 208.67, "volume": 1546169.0}, {"date": "2026-04-30", "close": 217.82, "volume": 1191700.0}, {"date": "2026-05-01", "close": 223.27, "volume": 810324.0}, {"date": "2026-05-04", "close": 216.54, "volume": 688612.0}, {"date": "2026-05-05", "close": 221.89, "volume": 665783.0}, {"date": "2026-05-06", "close": 238.55, "volume": 1468121.0}, {"date": "2026-05-07", "close": 237.09, "volume": 1194256.0}, {"date": "2026-05-08", "close": 248.35, "volume": 1138794.0}, {"date": "2026-05-11", "close": 245.44, "volume": 778263.0}, {"date": "2026-05-12", "close": 235.84, "volume": 831891.0}, {"date": "2026-05-13", "close": 238.62, "volume": 689098.0}, {"date": "2026-05-14", "close": 242.04, "volume": 846188.0}, {"date": "2026-05-15", "close": 235.34, "volume": 854736.0}, {"date": "2026-05-18", "close": 225.14, "volume": 645317.0}, {"date": "2026-05-19", "close": 224.7, "volume": 851060.0}, {"date": "2026-05-20", "close": 231.18, "volume": 771131.0}, {"date": "2026-05-21", "close": 234.36, "volume": 836798.0}, {"date": "2026-05-22", "close": 246.44, "volume": 782098.0}, {"date": "2026-05-26", "close": 259.97, "volume": 885139.0}, {"date": "2026-05-27", "close": 261.82, "volume": 739323.0}, {"date": "2026-05-28", "close": 263.23, "volume": 926559.0}, {"date": "2026-05-29", "close": 259.73, "volume": 1635280.0}, {"date": "2026-06-01", "close": 264.88, "volume": 820016.0}, {"date": "2026-06-02", "close": 278.36, "volume": 554885.0}, {"date": "2026-06-03", "close": 282.72, "volume": 981600.0}, {"date": "2026-06-04", "close": 280.13, "volume": 657613.0}, {"date": "2026-06-05", "close": 252.08, "volume": 609504.0}, {"date": "2026-06-08", "close": 251.95, "volume": 874408.0}, {"date": "2026-06-09", "close": 242.36, "volume": 910830.0}, {"date": "2026-06-10", "close": 231.32, "volume": 689004.0}, {"date": "2026-06-11", "close": 246.98, "volume": 515278.0}, {"date": "2026-06-12", "close": 255.2, "volume": 592487.0}, {"date": "2026-06-15", "close": 259.82, "volume": 600836.0}, {"date": "2026-06-16", "close": 249.05, "volume": 697129.0}, {"date": "2026-06-17", "close": 242.77, "volume": 916295.0}, {"date": "2026-06-18", "close": 241.49, "volume": 10439000.0}, {"date": "2026-06-22", "close": 253.45, "volume": 1107742.0}, {"date": "2026-06-23", "close": 247.04, "volume": 822773.0}, {"date": "2026-06-24", "close": 248.81, "volume": 902394.0}, {"date": "2026-06-25", "close": 253.56, "volume": 630474.0}, {"date": "2026-06-26", "close": 236.55, "volume": 8281615.0}, {"date": "2026-06-29", "close": 240.41, "volume": 637546.0}, {"date": "2026-06-30", "close": 253.08, "volume": 667901.0}, {"date": "2026-07-01", "close": 246.39, "volume": 658878.0}, {"date": "2026-07-02", "close": 219.77, "volume": 1095053.0}, {"date": "2026-07-06", "close": 217.61, "volume": 1041255.0}, {"date": "2026-07-07", "close": 205.75, "volume": 773013.0}, {"date": "2026-07-08", "close": 209.56, "volume": 782741.0}, {"date": "2026-07-09", "close": 212.88, "volume": 640719.0}, {"date": "2026-07-10", "close": 208.79, "volume": 365497.0}, {"date": "2026-07-13", "close": 201.8, "volume": 598111.0}, {"date": "2026-07-14", "close": 207.59, "volume": 381629.0}, {"date": "2026-07-15", "close": 207.33, "volume": 729013.0}, {"date": "2026-07-16", "close": 198.05, "volume": 681795.0}, {"date": "2026-07-17", "close": 197.24, "volume": 661496.0}, {"date": "2026-07-20", "close": 201.87, "volume": 803515.0}, {"date": "2026-07-21", "close": 219.41, "volume": 671207.0}, {"date": "2026-07-22", "close": 217.36, "volume": 659124.0}, {"date": "2026-07-23", "close": 218.56, "volume": 636122.0}, {"date": "2026-07-24", "close": 208.43, "volume": 810824.0}, {"date": "2026-07-27", "close": 208.9, "volume": 1258678.0}, {"date": "2026-07-28", "close": 172.43, "volume": 2040439.0}, {"date": "2026-07-29", "close": 163.85, "volume": 1159326.0}, {"date": "2026-07-30", "close": 183.48, "volume": 1490103.0}, {"date": "2026-07-31", "close": 185.56, "volume": 1179699.0}, {"date": "2026-08-03", "close": 193.23, "volume": 777069.0}, {"date": "2026-08-04", "close": 207.46, "volume": 782394.0}, {"date": "2026-08-05", "close": 199.17, "volume": 606688.0}, {"date": "2026-08-06", "close": 205.66, "volume": 1117190.0}, {"date": "2026-08-07", "close": 202.73, "volume": 424057.0}], "refreshing": true}