{"ticker": "SON", "overview": {"cik": "91767", "ticker": "SON", "name": "SONOCO PRODUCTS CO", "industry": "Paperboard Containers & Boxes", "country": "United States", "sic": "2650", "announcements": [{"form": "10-Q", "date": "2026-10-28", "title": "Quarterly report", "accession": "0000091767-26-000051", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-21", "title": "Material event", "accession": "0000091767-26-000047", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-10-08", "title": "Form SCHEDULE 13G", "accession": "0000354204-26-001065", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001225208-26-008154", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001225208-26-008152", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001225208-26-008149", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001225208-26-008148", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001225208-26-008147", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001225208-26-008146", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001225208-26-008145", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001225208-26-008144", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001225208-26-008142", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-30", "title": "Material event", "accession": "0000091767-26-000044", "price_sensitive": true}, {"form": "4", "date": "2026-09-14", "title": "Insider transaction", "accession": "0001225208-26-007810", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "Insider transaction", "accession": "0001225208-26-007809", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "Insider transaction", "accession": "0001225208-26-007808", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "Insider transaction", "accession": "0001225208-26-007807", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "Insider transaction", "accession": "0001225208-26-007806", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "Insider transaction", "accession": "0001225208-26-007805", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "Insider transaction", "accession": "0001225208-26-007804", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "Insider transaction", "accession": "0001225208-26-007803", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "Insider transaction", "accession": "0001225208-26-007802", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "Insider transaction", "accession": "0001225208-26-007801", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "Insider transaction", "accession": "0001225208-26-007800", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "Insider transaction", "accession": "0001225208-26-007799", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 1, "buy_sum": 249446.0155, "sell_n": 1, "sell_sum": 15284.16, "net": 234161.8555, "insiders": 2, "first_date": "2026-07-29", "last_date": "2026-08-07"}, "metrics": {"ticker": "SON", "has_prices": true, "as_of": "2026-10-30", "last": 49.96, "prev_close": 49.89, "change": 0.07000000000000028, "change_pct": 0.0014030867909400739, "session_volume": 1548747.0, "vwap_5": 49.44040652254445, "vwap_20": 49.51484998852149, "vwap_60": 51.21334488478738, "vwap_250": 50.409417850526296, "high_52w": 60.56, "low_52w": 39.77, "avg_volume_20": 1339679.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001225208-26-007040", "src": "INSIDERS", "ticker": "SON", "cik": "91767", "company": "SONOCO PRODUCTS CO", "company_raw": "SONOCO PRODUCTS CO", "who": "R. Howard Coker", "who_key": "Coker R. Howard", "role": "President & CEO", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 249446.0155, "score": 53.9, "price_sensitive": true, "cluster": 0, "industry": "Paperboard Containers & Boxes", "country": "United States", "headline": "CEO drops $249K on SON", "source_url": "https://www.sec.gov/Archives/edgar/data/1455696/000122520826007040/0001225208-26-007040-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126224}, {"id": "0001225208-26-006862", "src": "INSIDERS", "ticker": "SON", "cik": "91767", "company": "SONOCO PRODUCTS CO", "company_raw": "SONOCO PRODUCTS CO", "who": "John M. Florence", "who_key": "Florence John M", "role": "Gnl Council, Secy, VP", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 15284.16, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Paperboard Containers & Boxes", "country": "United States", "headline": "Insider sells $15K of SON", "source_url": "https://www.sec.gov/Archives/edgar/data/91767/000122520826006862/0001225208-26-006862-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139184}, {"id": "13DG-0002100119-26-001015", "src": "13DG", "ticker": "SON", "cik": "91767", "company": "SONOCO PRODUCTS CO", "company_raw": "SONOCO PRODUCTS CO", "who": "Sonoco Products Co", "who_key": "SONOCO PRODUCTS CO", "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": "Paperboard Containers & Boxes", "country": "United States", "headline": "SONOCO PRODUCTS CO takes a 5.27% passive stake in SON", "source_url": "https://www.sec.gov/Archives/edgar/data/91767/0002100119-26-001015-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268784}, {"id": "0001225208-26-006827", "src": "INSIDERS", "ticker": "SON", "cik": "91767", "company": "SONOCO PRODUCTS CO", "company_raw": "SONOCO PRODUCTS CO", "who": "James A. Harrell III", "who_key": "Harrell James A. III", "role": "Pres. Global Ind. Paper Pkg.", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 340183.21960176, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Paperboard Containers & Boxes", "country": "United States", "headline": "Insider files routine paperwork on SON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/91767/000122520826006827/0001225208-26-006827-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273104}, {"id": "13DG-0000102909-26-002324", "src": "13DG", "ticker": "SON", "cik": "91767", "company": "SONOCO PRODUCTS CO", "company_raw": "SONOCO PRODUCTS CO", "who": "Sonoco Products Co", "who_key": "SONOCO PRODUCTS CO", "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": "Paperboard Containers & Boxes", "country": "United States", "headline": "SONOCO PRODUCTS CO adjusts its stake in SON (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/91767/0000102909-26-002324-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317744}, {"id": "HOUSE-2023-20023083-T76", "src": "CONGRESS", "ticker": "SON", "cik": "", "company": "SONOCO PRODUCTS CO", "company_raw": "ew\nS O: John Marshall Collins Rollover IRA\nSP Sonoco Products Company", "who": "Hon. Zoe Lofgren", "who_key": "Hon. Zoe Lofgren", "role": "House \u00b7 CA18", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Zoe Lofgren sells SON ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023083.pdf", "trade_date": "2023-05-25", "timestamp": "2023-05-25", "mins": 1811024}], "recent_buys": [{"id": "0001225208-26-007040", "src": "INSIDERS", "ticker": "SON", "cik": "91767", "company": "SONOCO PRODUCTS CO", "company_raw": "SONOCO PRODUCTS CO", "who": "R. Howard Coker", "who_key": "Coker R. Howard", "role": "President & CEO", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 249446.0155, "score": 53.9, "price_sensitive": true, "cluster": 0, "industry": "Paperboard Containers & Boxes", "country": "United States", "headline": "CEO drops $249K on SON", "source_url": "https://www.sec.gov/Archives/edgar/data/1455696/000122520826007040/0001225208-26-007040-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126224}], "institutional": [{"id": "13DG-0002100119-26-001015", "src": "13DG", "ticker": "SON", "cik": "91767", "company": "SONOCO PRODUCTS CO", "company_raw": "SONOCO PRODUCTS CO", "who": "Sonoco Products Co", "who_key": "SONOCO PRODUCTS CO", "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": "Paperboard Containers & Boxes", "country": "United States", "headline": "SONOCO PRODUCTS CO takes a 5.27% passive stake in SON", "source_url": "https://www.sec.gov/Archives/edgar/data/91767/0002100119-26-001015-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268784}, {"id": "13DG-0000102909-26-002324", "src": "13DG", "ticker": "SON", "cik": "91767", "company": "SONOCO PRODUCTS CO", "company_raw": "SONOCO PRODUCTS CO", "who": "Sonoco Products Co", "who_key": "SONOCO PRODUCTS CO", "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": "Paperboard Containers & Boxes", "country": "United States", "headline": "SONOCO PRODUCTS CO adjusts its stake in SON (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/91767/0000102909-26-002324-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317744}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Sonoco Products Company Common Stock", "new_value": "SONOCO PRODUCTS CO", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000091767", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000091767", "applied": 1, "detected_at": "2026-10-27T18:07:52.451939"}]}, "key_people": [{"who": "R. Howard Coker", "who_key": "Coker R. Howard", "role": "President & CEO", "person_type": "CEO", "person_label": "CEOs", "bought": 249446.0155, "sold": 0, "net": 249446.0155, "trades": 1, "top_score": 53.9, "lean": "buying", "history": [{"action": "BUY", "amount": 249446.0155, "date": "2026-08-07", "score": 53.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1455696/000122520826007040/0001225208-26-007040-index.htm"}], "latest": {"action": "BUY", "amount": 249446.0155, "date": "2026-08-07", "score": 53.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1455696/000122520826007040/0001225208-26-007040-index.htm"}}, {"who": "John M. Florence", "who_key": "Florence John M", "role": "Gnl Council, Secy, VP", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 15284.16, "net": -15284.16, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15284.16, "date": "2026-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/91767/000122520826006862/0001225208-26-006862-index.htm"}], "latest": {"action": "SELL", "amount": 15284.16, "date": "2026-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/91767/000122520826006862/0001225208-26-006862-index.htm"}}, {"who": "Hon. Zoe Lofgren", "who_key": "Hon. Zoe Lofgren", "role": "House \u00b7 CA18", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-05-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023083.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-05-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023083.pdf"}}], "activity": [{"date": "2026-08-07", "net": 249446.0155}], "announcements": [{"form": "10-Q", "date": "2026-10-28", "title": "Quarterly report", "accession": "0000091767-26-000051", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-21", "title": "Material event", "accession": "0000091767-26-000047", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-10-08", "title": "Form SCHEDULE 13G", "accession": "0000354204-26-001065", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001225208-26-008154", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001225208-26-008152", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001225208-26-008149", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001225208-26-008148", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001225208-26-008147", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001225208-26-008146", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001225208-26-008145", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001225208-26-008144", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001225208-26-008142", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-30", "title": "Material event", "accession": "0000091767-26-000044", "price_sensitive": true}, {"form": "4", "date": "2026-09-14", "title": "Insider transaction", "accession": "0001225208-26-007810", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "Insider transaction", "accession": "0001225208-26-007809", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "Insider transaction", "accession": "0001225208-26-007808", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "Insider transaction", "accession": "0001225208-26-007807", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "Insider transaction", "accession": "0001225208-26-007806", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "Insider transaction", "accession": "0001225208-26-007805", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "Insider transaction", "accession": "0001225208-26-007804", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "Insider transaction", "accession": "0001225208-26-007803", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "Insider transaction", "accession": "0001225208-26-007802", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "Insider transaction", "accession": "0001225208-26-007801", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "Insider transaction", "accession": "0001225208-26-007800", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "Insider transaction", "accession": "0001225208-26-007799", "price_sensitive": false}], "performance": {"ticker": "SON", "has_prices": true, "summary": {"n": 1, "avg": -0.1389176146156498, "win_rate": 0.0, "best": -0.1389176146156498, "worst": -0.1389176146156498, "as_of": "2026-10-30"}, "buys": [{"who": "Coker R. Howard", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO", "amount": 249446.0155, "date": "2026-08-07", "score": 53.9, "ref_price": 58.02, "return": -0.1389176146156498}]}, "price_series": [{"date": "2016-10-31", "close": 50.29, "volume": 764214.0}, {"date": "2016-11-01", "close": 49.76, "volume": 456462.0}, {"date": "2016-11-02", "close": 49.86, "volume": 461032.0}, {"date": "2016-11-03", "close": 49.98, "volume": 407545.0}, {"date": "2016-11-04", "close": 49.92, "volume": 498285.0}, {"date": "2016-11-07", "close": 50.55, "volume": 432216.0}, {"date": "2016-11-08", "close": 50.8, "volume": 405172.0}, {"date": "2016-11-09", "close": 51.2, "volume": 524090.0}, {"date": "2016-11-10", "close": 51.24, "volume": 435481.0}, {"date": "2016-11-11", "close": 51.72, "volume": 391284.0}, {"date": "2016-11-14", "close": 52.85, "volume": 629633.0}, {"date": "2016-11-15", "close": 53.18, "volume": 380764.0}, {"date": "2016-11-16", "close": 52.96, "volume": 452271.0}, {"date": "2016-11-17", "close": 53.41, "volume": 432944.0}, {"date": "2016-11-18", "close": 53.72, "volume": 281563.0}, {"date": "2016-11-21", "close": 54.16, "volume": 452324.0}, {"date": "2016-11-22", "close": 54.33, "volume": 345852.0}, {"date": "2016-11-23", "close": 54.6, "volume": 321281.0}, {"date": "2016-11-25", "close": 54.56, "volume": 179799.0}, {"date": "2016-11-28", "close": 54.57, "volume": 331828.0}, {"date": "2016-11-29", "close": 55.25, "volume": 531520.0}, {"date": "2016-11-30", "close": 54.13, "volume": 455085.0}, {"date": "2016-12-01", "close": 53.77, "volume": 529039.0}, {"date": "2016-12-02", "close": 52.85, "volume": 668910.0}, {"date": "2016-12-05", "close": 52.96, "volume": 495686.0}, {"date": "2016-12-06", "close": 52.91, "volume": 693117.0}, {"date": "2016-12-07", "close": 53.56, "volume": 573164.0}, {"date": "2016-12-08", "close": 54.77, "volume": 520045.0}, {"date": "2016-12-09", "close": 54.01, "volume": 485293.0}, {"date": "2016-12-12", "close": 53.86, "volume": 378399.0}, {"date": "2016-12-13", "close": 53.45, "volume": 409762.0}, {"date": "2016-12-14", "close": 53.09, "volume": 325156.0}, {"date": "2016-12-15", "close": 53.37, "volume": 574117.0}, {"date": "2016-12-16", "close": 53.96, "volume": 1439218.0}, {"date": "2016-12-19", "close": 54.09, "volume": 346056.0}, {"date": "2016-12-20", "close": 53.88, "volume": 298325.0}, {"date": "2016-12-21", "close": 53.47, "volume": 332245.0}, {"date": "2016-12-22", "close": 53.24, "volume": 292112.0}, {"date": "2016-12-23", "close": 53.56, "volume": 127049.0}, {"date": "2016-12-27", "close": 53.81, "volume": 148962.0}, {"date": "2016-12-28", "close": 53.33, "volume": 270557.0}, {"date": "2016-12-29", "close": 53.35, "volume": 292369.0}, {"date": "2016-12-30", "close": 52.7, "volume": 324932.0}, {"date": "2017-01-03", "close": 53.33, "volume": 393968.0}, {"date": "2017-01-04", "close": 54.21, "volume": 439942.0}, {"date": "2017-01-05", "close": 53.73, "volume": 561020.0}, {"date": "2017-01-06", "close": 54.0, "volume": 277315.0}, {"date": "2017-01-09", "close": 53.87, "volume": 542206.0}, {"date": "2017-01-10", "close": 54.17, "volume": 442980.0}, {"date": "2017-01-11", "close": 54.66, "volume": 346410.0}, {"date": "2017-01-12", "close": 54.42, "volume": 399297.0}, {"date": "2017-01-13", "close": 54.53, "volume": 251199.0}, {"date": "2017-01-17", "close": 54.01, "volume": 416402.0}, {"date": "2017-01-18", "close": 53.83, "volume": 703752.0}, {"date": "2017-01-19", "close": 53.48, "volume": 559869.0}, {"date": "2017-01-20", "close": 53.69, "volume": 380888.0}, {"date": "2017-01-23", "close": 53.88, "volume": 525281.0}, {"date": "2017-01-24", "close": 54.58, "volume": 1021611.0}, {"date": "2017-01-25", "close": 55.2, "volume": 679232.0}, {"date": "2017-01-26", "close": 54.93, "volume": 280715.0}, {"date": "2017-01-27", "close": 54.99, "volume": 297460.0}, {"date": "2017-01-30", "close": 54.81, "volume": 443892.0}, {"date": "2017-01-31", "close": 54.95, "volume": 552044.0}, {"date": "2017-02-01", "close": 55.03, "volume": 479407.0}, {"date": "2017-02-02", "close": 54.91, "volume": 414979.0}, {"date": "2017-02-03", "close": 55.03, "volume": 495811.0}, {"date": "2017-02-06", "close": 54.86, "volume": 404593.0}, {"date": "2017-02-07", "close": 54.65, "volume": 416815.0}, {"date": "2017-02-08", "close": 54.46, "volume": 688797.0}, {"date": "2017-02-09", "close": 52.85, "volume": 1130620.0}, {"date": "2017-02-10", "close": 52.7, "volume": 1329781.0}, {"date": "2017-02-13", "close": 53.2, "volume": 668309.0}, {"date": "2017-02-14", "close": 53.29, "volume": 349557.0}, {"date": "2017-02-15", "close": 53.5, "volume": 389398.0}, {"date": "2017-02-16", "close": 53.68, "volume": 622404.0}, {"date": "2017-02-17", "close": 52.86, "volume": 499084.0}, {"date": "2017-02-21", "close": 53.54, "volume": 395626.0}, {"date": "2017-02-22", "close": 53.31, "volume": 547399.0}, {"date": "2017-02-23", "close": 53.51, "volume": 493121.0}, {"date": "2017-02-24", "close": 53.58, "volume": 435213.0}, {"date": "2017-02-27", "close": 53.5, "volume": 607551.0}, {"date": "2017-02-28", "close": 53.32, "volume": 505943.0}, {"date": "2017-03-01", "close": 54.39, "volume": 454081.0}, {"date": "2017-03-02", "close": 53.99, "volume": 312311.0}, {"date": "2017-03-03", "close": 53.86, "volume": 223962.0}, {"date": "2017-03-06", "close": 53.18, "volume": 424283.0}, {"date": "2017-03-07", "close": 52.82, "volume": 654828.0}, {"date": "2017-03-08", "close": 52.88, "volume": 384578.0}, {"date": "2017-03-09", "close": 52.81, "volume": 433880.0}, {"date": "2017-03-10", "close": 53.33, "volume": 571266.0}, {"date": "2017-03-13", "close": 53.29, "volume": 283407.0}, {"date": "2017-03-14", "close": 52.91, "volume": 292632.0}, {"date": "2017-03-15", "close": 53.63, "volume": 480825.0}, {"date": "2017-03-16", "close": 53.59, "volume": 272316.0}, {"date": "2017-03-17", "close": 53.19, "volume": 2259024.0}, {"date": "2017-03-20", "close": 54.75, "volume": 756437.0}, {"date": "2017-03-21", "close": 53.32, "volume": 508652.0}, {"date": "2017-03-22", "close": 53.66, "volume": 462921.0}, {"date": "2017-03-23", "close": 53.69, "volume": 263115.0}, {"date": "2017-03-24", "close": 53.32, "volume": 416391.0}, {"date": "2017-03-27", "close": 53.19, "volume": 293825.0}, {"date": "2017-03-28", "close": 53.56, "volume": 337919.0}, {"date": "2017-03-29", "close": 53.26, "volume": 313302.0}, {"date": "2017-03-30", "close": 53.38, "volume": 237477.0}, {"date": "2017-03-31", "close": 52.92, "volume": 968630.0}, {"date": "2017-04-03", "close": 52.46, "volume": 1041345.0}, {"date": "2017-04-04", "close": 52.29, "volume": 849112.0}, {"date": "2017-04-05", "close": 51.97, "volume": 717358.0}, {"date": "2017-04-06", "close": 52.27, "volume": 544846.0}, {"date": "2017-04-07", "close": 51.83, "volume": 500019.0}, {"date": "2017-04-10", "close": 52.11, "volume": 501565.0}, {"date": "2017-04-11", "close": 52.22, "volume": 407361.0}, {"date": "2017-04-12", "close": 51.88, "volume": 394759.0}, {"date": "2017-04-13", "close": 50.8, "volume": 838237.0}, {"date": "2017-04-17", "close": 51.63, "volume": 749506.0}, {"date": "2017-04-18", "close": 51.45, "volume": 716492.0}, {"date": "2017-04-19", "close": 51.56, "volume": 1122814.0}, {"date": "2017-04-20", "close": 52.82, "volume": 1360735.0}, {"date": "2017-04-21", "close": 53.21, "volume": 776541.0}, {"date": "2017-04-24", "close": 52.85, "volume": 864119.0}, {"date": "2017-04-25", "close": 53.05, "volume": 532709.0}, {"date": "2017-04-26", "close": 52.84, "volume": 477531.0}, {"date": "2017-04-27", "close": 52.49, "volume": 502071.0}, {"date": "2017-04-28", "close": 52.31, "volume": 747325.0}, {"date": "2017-05-01", "close": 52.34, "volume": 391644.0}, {"date": "2017-05-02", "close": 52.46, "volume": 439244.0}, {"date": "2017-05-03", "close": 52.29, "volume": 456398.0}, {"date": "2017-05-04", "close": 52.99, "volume": 680816.0}, {"date": "2017-05-05", "close": 52.8, "volume": 596029.0}, {"date": "2017-05-08", "close": 52.03, "volume": 524653.0}, {"date": "2017-05-09", "close": 51.35, "volume": 580017.0}, {"date": "2017-05-10", "close": 51.57, "volume": 368441.0}, {"date": "2017-05-11", "close": 51.29, "volume": 439076.0}, {"date": "2017-05-12", "close": 50.69, "volume": 333527.0}, {"date": "2017-05-15", "close": 50.96, "volume": 383109.0}, {"date": "2017-05-16", "close": 50.79, "volume": 622405.0}, {"date": "2017-05-17", "close": 50.28, "volume": 652726.0}, {"date": "2017-05-18", "close": 50.11, "volume": 515055.0}, {"date": "2017-05-19", "close": 50.34, "volume": 331369.0}, {"date": "2017-05-22", "close": 50.34, "volume": 276033.0}, {"date": "2017-05-23", "close": 50.4, "volume": 362726.0}, {"date": "2017-05-24", "close": 50.36, "volume": 337520.0}, {"date": "2017-05-25", "close": 50.59, "volume": 529846.0}, {"date": "2017-05-26", "close": 51.0, "volume": 291363.0}, {"date": "2017-05-30", "close": 50.97, "volume": 299427.0}, {"date": "2017-05-31", "close": 50.71, "volume": 803020.0}, {"date": "2017-06-01", "close": 51.63, "volume": 536253.0}, {"date": "2017-06-02", "close": 51.33, "volume": 352420.0}, {"date": "2017-06-05", "close": 50.74, "volume": 579578.0}, {"date": "2017-06-06", "close": 50.67, "volume": 667611.0}, {"date": "2017-06-07", "close": 50.56, "volume": 288139.0}, {"date": "2017-06-08", "close": 50.34, "volume": 354452.0}, {"date": "2017-06-09", "close": 50.7, "volume": 304421.0}, {"date": "2017-06-12", "close": 50.93, "volume": 292847.0}, {"date": "2017-06-13", "close": 51.38, "volume": 376680.0}, {"date": "2017-06-14", "close": 51.08, "volume": 229837.0}, {"date": "2017-06-15", "close": 50.61, "volume": 353801.0}, {"date": "2017-06-16", "close": 51.39, "volume": 903248.0}, {"date": "2017-06-19", "close": 51.85, "volume": 352478.0}, {"date": "2017-06-20", "close": 51.13, "volume": 403618.0}, {"date": "2017-06-21", "close": 51.21, "volume": 339122.0}, {"date": "2017-06-22", "close": 50.94, "volume": 340487.0}, {"date": "2017-06-23", "close": 51.02, "volume": 667947.0}, {"date": "2017-06-26", "close": 51.15, "volume": 280890.0}, {"date": "2017-06-27", "close": 50.98, "volume": 349041.0}, {"date": "2017-06-28", "close": 51.53, "volume": 331475.0}, {"date": "2017-06-29", "close": 50.95, "volume": 297630.0}, {"date": "2017-06-30", "close": 51.42, "volume": 421568.0}, {"date": "2017-07-03", "close": 51.57, "volume": 238582.0}, {"date": "2017-07-05", "close": 51.59, "volume": 445444.0}, {"date": "2017-07-06", "close": 51.3, "volume": 475103.0}, {"date": "2017-07-07", "close": 51.57, "volume": 250067.0}, {"date": "2017-07-10", "close": 51.5, "volume": 495696.0}, {"date": "2017-07-11", "close": 50.88, "volume": 586487.0}, {"date": "2017-07-12", "close": 51.54, "volume": 577430.0}, {"date": "2017-07-13", "close": 51.7, "volume": 362062.0}, {"date": "2017-07-14", "close": 51.72, "volume": 310581.0}, {"date": "2017-07-17", "close": 51.78, "volume": 410306.0}, {"date": "2017-07-18", "close": 51.54, "volume": 430433.0}, {"date": "2017-07-19", "close": 53.09, "volume": 1228145.0}, {"date": "2017-07-20", "close": 51.76, "volume": 1007191.0}, {"date": "2017-07-21", "close": 49.44, "volume": 1546808.0}, {"date": "2017-07-24", "close": 48.82, "volume": 809681.0}, {"date": "2017-07-25", "close": 49.54, "volume": 1096231.0}, {"date": "2017-07-26", "close": 49.23, "volume": 883732.0}, {"date": "2017-07-27", "close": 49.01, "volume": 705350.0}, {"date": "2017-07-28", "close": 48.59, "volume": 455310.0}, {"date": "2017-07-31", "close": 48.48, "volume": 1453816.0}, {"date": "2017-08-01", "close": 48.66, "volume": 474697.0}, {"date": "2017-08-02", "close": 49.03, "volume": 677068.0}, {"date": "2017-08-03", "close": 48.98, "volume": 510688.0}, {"date": "2017-08-04", "close": 49.35, "volume": 982681.0}, {"date": "2017-08-07", "close": 49.27, "volume": 342011.0}, {"date": "2017-08-08", "close": 49.17, "volume": 481238.0}, {"date": "2017-08-09", "close": 48.62, "volume": 461091.0}, {"date": "2017-08-10", "close": 47.97, "volume": 348412.0}, {"date": "2017-08-11", "close": 48.02, "volume": 368363.0}, {"date": "2017-08-14", "close": 48.61, "volume": 411172.0}, {"date": "2017-08-15", "close": 48.53, "volume": 362805.0}, {"date": "2017-08-16", "close": 49.2, "volume": 308472.0}, {"date": "2017-08-17", "close": 48.64, "volume": 534817.0}, {"date": "2017-08-18", "close": 48.44, "volume": 543166.0}, {"date": "2017-08-21", "close": 47.62, "volume": 543895.0}, {"date": "2017-08-22", "close": 47.9, "volume": 320222.0}, {"date": "2017-08-23", "close": 47.58, "volume": 346437.0}, {"date": "2017-08-24", "close": 47.15, "volume": 352185.0}, {"date": "2017-08-25", "close": 47.79, "volume": 485659.0}, {"date": "2017-08-28", "close": 47.77, "volume": 506876.0}, {"date": "2017-08-29", "close": 47.65, "volume": 414270.0}, {"date": "2017-08-30", "close": 47.92, "volume": 495940.0}, {"date": "2017-08-31", "close": 48.26, "volume": 549231.0}, {"date": "2017-09-01", "close": 48.83, "volume": 393638.0}, {"date": "2017-09-05", "close": 48.24, "volume": 475536.0}, {"date": "2017-09-06", "close": 48.7, "volume": 854942.0}, {"date": "2017-09-07", "close": 48.69, "volume": 1039224.0}, {"date": "2017-09-08", "close": 48.7, "volume": 760349.0}, {"date": "2017-09-11", "close": 48.78, "volume": 578133.0}, {"date": "2017-09-12", "close": 48.71, "volume": 457545.0}, {"date": "2017-09-13", "close": 48.52, "volume": 489876.0}, {"date": "2017-09-14", "close": 48.66, "volume": 744885.0}, {"date": "2017-09-15", "close": 48.56, "volume": 981733.0}, {"date": "2017-09-18", "close": 48.99, "volume": 854445.0}, {"date": "2017-09-19", "close": 48.35, "volume": 549317.0}, {"date": "2017-09-20", "close": 48.92, "volume": 718794.0}, {"date": "2017-09-21", "close": 49.11, "volume": 593597.0}, {"date": "2017-09-22", "close": 48.62, "volume": 446156.0}, {"date": "2017-09-25", "close": 48.59, "volume": 517756.0}, {"date": "2017-09-26", "close": 48.92, "volume": 530438.0}, {"date": "2017-09-27", "close": 49.37, "volume": 670153.0}, {"date": "2017-09-28", "close": 50.26, "volume": 1296236.0}, {"date": "2017-09-29", "close": 50.45, "volume": 1037000.0}, {"date": "2017-10-02", "close": 50.98, "volume": 708524.0}, {"date": "2017-10-03", "close": 51.6, "volume": 822811.0}, {"date": "2017-10-04", "close": 51.23, "volume": 662769.0}, {"date": "2017-10-05", "close": 50.99, "volume": 560913.0}, {"date": "2017-10-06", "close": 51.36, "volume": 768856.0}, {"date": "2017-10-09", "close": 51.21, "volume": 440209.0}, {"date": "2017-10-10", "close": 51.24, "volume": 429375.0}, {"date": "2017-10-11", "close": 51.13, "volume": 268451.0}, {"date": "2017-10-12", "close": 51.74, "volume": 510141.0}, {"date": "2017-10-13", "close": 51.64, "volume": 281279.0}, {"date": "2017-10-16", "close": 51.52, "volume": 505728.0}, {"date": "2017-10-17", "close": 51.4, "volume": 880365.0}, {"date": "2017-10-18", "close": 51.07, "volume": 453432.0}, {"date": "2017-10-19", "close": 52.03, "volume": 761479.0}, {"date": "2017-10-20", "close": 53.11, "volume": 818328.0}, {"date": "2017-10-23", "close": 52.38, "volume": 442276.0}, {"date": "2017-10-24", "close": 52.3, "volume": 464133.0}, {"date": "2017-10-25", "close": 52.19, "volume": 357408.0}, {"date": "2017-10-26", "close": 52.26, "volume": 389164.0}, {"date": "2017-10-27", "close": 51.97, "volume": 437954.0}, {"date": "2017-10-30", "close": 51.52, "volume": 332617.0}, {"date": "2017-10-31", "close": 51.79, "volume": 423513.0}, {"date": "2017-11-01", "close": 51.89, "volume": 347190.0}, {"date": "2017-11-02", "close": 51.65, "volume": 295914.0}, {"date": "2017-11-03", "close": 51.91, "volume": 336031.0}, {"date": "2017-11-06", "close": 51.69, "volume": 438479.0}, {"date": "2017-11-07", "close": 51.46, "volume": 343684.0}, {"date": "2017-11-08", "close": 51.52, "volume": 456760.0}, {"date": "2017-11-09", "close": 50.92, "volume": 583708.0}, {"date": "2017-11-10", "close": 50.74, "volume": 606242.0}, {"date": "2017-11-13", "close": 50.91, "volume": 303457.0}, {"date": "2017-11-14", "close": 51.15, "volume": 210928.0}, {"date": "2017-11-15", "close": 50.84, "volume": 267749.0}, {"date": "2017-11-16", "close": 51.28, "volume": 348226.0}, {"date": "2017-11-17", "close": 51.48, "volume": 329058.0}, {"date": "2017-11-20", "close": 51.19, "volume": 351014.0}, {"date": "2017-11-21", "close": 51.26, "volume": 375099.0}, {"date": "2017-11-22", "close": 51.19, "volume": 248197.0}, {"date": "2017-11-24", "close": 51.42, "volume": 145693.0}, {"date": "2017-11-27", "close": 52.01, "volume": 427969.0}, {"date": "2017-11-28", "close": 52.18, "volume": 254768.0}, {"date": "2017-11-29", "close": 53.05, "volume": 309283.0}, {"date": "2017-11-30", "close": 53.51, "volume": 370291.0}, {"date": "2017-12-01", "close": 53.8, "volume": 572422.0}, {"date": "2017-12-04", "close": 55.45, "volume": 689447.0}, {"date": "2017-12-05", "close": 55.19, "volume": 431773.0}, {"date": "2017-12-06", "close": 54.69, "volume": 376640.0}, {"date": "2017-12-07", "close": 54.75, "volume": 389686.0}, {"date": "2017-12-08", "close": 54.67, "volume": 389702.0}, {"date": "2017-12-11", "close": 54.0, "volume": 436240.0}, {"date": "2017-12-12", "close": 53.71, "volume": 326689.0}, {"date": "2017-12-13", "close": 53.73, "volume": 524343.0}, {"date": "2017-12-14", "close": 53.13, "volume": 570234.0}, {"date": "2017-12-15", "close": 53.65, "volume": 1246068.0}, {"date": "2017-12-18", "close": 53.94, "volume": 279793.0}, {"date": "2017-12-19", "close": 53.7, "volume": 361424.0}, {"date": "2017-12-20", "close": 53.62, "volume": 263257.0}, {"date": "2017-12-21", "close": 53.43, "volume": 213248.0}, {"date": "2017-12-22", "close": 53.32, "volume": 194782.0}, {"date": "2017-12-26", "close": 53.22, "volume": 153001.0}, {"date": "2017-12-27", "close": 53.34, "volume": 250082.0}, {"date": "2017-12-28", "close": 53.51, "volume": 276427.0}, {"date": "2017-12-29", "close": 53.14, "volume": 422424.0}, {"date": "2018-01-02", "close": 53.88, "volume": 556304.0}, {"date": "2018-01-03", "close": 53.89, "volume": 664329.0}, {"date": "2018-01-04", "close": 53.73, "volume": 349616.0}, {"date": "2018-01-05", "close": 54.02, "volume": 307378.0}, {"date": "2018-01-08", "close": 54.52, "volume": 327472.0}, {"date": "2018-01-09", "close": 53.86, "volume": 524440.0}, {"date": "2018-01-10", "close": 53.22, "volume": 327023.0}, {"date": "2018-01-11", "close": 54.24, "volume": 405981.0}, {"date": "2018-01-12", "close": 54.19, "volume": 458556.0}, {"date": "2018-01-16", "close": 54.01, "volume": 607901.0}, {"date": "2018-01-17", "close": 54.43, "volume": 527092.0}, {"date": "2018-01-18", "close": 54.1, "volume": 374146.0}, {"date": "2018-01-19", "close": 54.69, "volume": 387448.0}, {"date": "2018-01-22", "close": 54.34, "volume": 359617.0}, {"date": "2018-01-23", "close": 54.21, "volume": 493650.0}, {"date": "2018-01-24", "close": 54.22, "volume": 473303.0}, {"date": "2018-01-25", "close": 55.3, "volume": 537464.0}, {"date": "2018-01-26", "close": 55.21, "volume": 421417.0}, {"date": "2018-01-29", "close": 54.48, "volume": 402119.0}, {"date": "2018-01-30", "close": 54.92, "volume": 621179.0}, {"date": "2018-01-31", "close": 54.31, "volume": 1298448.0}, {"date": "2018-02-01", "close": 53.52, "volume": 470328.0}, {"date": "2018-02-02", "close": 53.0, "volume": 332060.0}, {"date": "2018-02-05", "close": 51.34, "volume": 539561.0}, {"date": "2018-02-06", "close": 51.42, "volume": 554345.0}, {"date": "2018-02-07", "close": 51.68, "volume": 483644.0}, {"date": "2018-02-08", "close": 50.2, "volume": 340647.0}, {"date": "2018-02-09", "close": 49.95, "volume": 453910.0}, {"date": "2018-02-12", "close": 50.32, "volume": 391219.0}, {"date": "2018-02-13", "close": 50.19, "volume": 553949.0}, {"date": "2018-02-14", "close": 50.83, "volume": 340154.0}, {"date": "2018-02-15", "close": 48.81, "volume": 743166.0}, {"date": "2018-02-16", "close": 49.91, "volume": 535500.0}, {"date": "2018-02-20", "close": 49.13, "volume": 600350.0}, {"date": "2018-02-21", "close": 48.59, "volume": 286116.0}, {"date": "2018-02-22", "close": 48.37, "volume": 263163.0}, {"date": "2018-02-23", "close": 49.1, "volume": 378432.0}, {"date": "2018-02-26", "close": 49.32, "volume": 321172.0}, {"date": "2018-02-27", "close": 48.58, "volume": 465420.0}, {"date": "2018-02-28", "close": 47.97, "volume": 264940.0}, {"date": "2018-03-01", "close": 47.44, "volume": 284621.0}, {"date": "2018-03-02", "close": 48.2, "volume": 469819.0}, {"date": "2018-03-05", "close": 48.09, "volume": 412952.0}, {"date": "2018-03-06", "close": 48.85, "volume": 409633.0}, {"date": "2018-03-07", "close": 48.88, "volume": 434037.0}, {"date": "2018-03-08", "close": 48.71, "volume": 348781.0}, {"date": "2018-03-09", "close": 49.0, "volume": 484455.0}, {"date": "2018-03-12", "close": 48.88, "volume": 429698.0}, {"date": "2018-03-13", "close": 49.08, "volume": 277041.0}, {"date": "2018-03-14", "close": 48.67, "volume": 339378.0}, {"date": "2018-03-15", "close": 48.32, "volume": 579185.0}, {"date": "2018-03-16", "close": 48.16, "volume": 3147057.0}, {"date": "2018-03-19", "close": 47.76, "volume": 427216.0}, {"date": "2018-03-20", "close": 47.67, "volume": 347984.0}, {"date": "2018-03-21", "close": 47.93, "volume": 444084.0}, {"date": "2018-03-22", "close": 46.6, "volume": 464690.0}, {"date": "2018-03-23", "close": 46.65, "volume": 685907.0}, {"date": "2018-03-26", "close": 47.51, "volume": 538003.0}, {"date": "2018-03-27", "close": 47.52, "volume": 807125.0}, {"date": "2018-03-28", "close": 47.39, "volume": 631616.0}, {"date": "2018-03-29", "close": 48.5, "volume": 498112.0}, {"date": "2018-04-02", "close": 47.28, "volume": 965410.0}, {"date": "2018-04-03", "close": 48.14, "volume": 555503.0}, {"date": "2018-04-04", "close": 48.46, "volume": 587845.0}, {"date": "2018-04-05", "close": 48.62, "volume": 356709.0}, {"date": "2018-04-06", "close": 47.84, "volume": 316103.0}, {"date": "2018-04-09", "close": 48.2, "volume": 376636.0}, {"date": "2018-04-10", "close": 48.92, "volume": 361524.0}, {"date": "2018-04-11", "close": 48.99, "volume": 383905.0}, {"date": "2018-04-12", "close": 49.32, "volume": 300865.0}, {"date": "2018-04-13", "close": 50.2, "volume": 676009.0}, {"date": "2018-04-16", "close": 49.86, "volume": 817052.0}, {"date": "2018-04-17", "close": 49.96, "volume": 501041.0}, {"date": "2018-04-18", "close": 49.93, "volume": 692231.0}, {"date": "2018-04-19", "close": 51.06, "volume": 1059538.0}, {"date": "2018-04-20", "close": 51.75, "volume": 837078.0}, {"date": "2018-04-23", "close": 51.83, "volume": 1136289.0}, {"date": "2018-04-24", "close": 51.74, "volume": 1398102.0}, {"date": "2018-04-25", "close": 52.12, "volume": 675332.0}, {"date": "2018-04-26", "close": 53.09, "volume": 1252371.0}, {"date": "2018-04-27", "close": 52.04, "volume": 631744.0}, {"date": "2018-04-30", "close": 51.36, "volume": 970517.0}, {"date": "2018-05-01", "close": 51.75, "volume": 584670.0}, {"date": "2018-05-02", "close": 51.27, "volume": 809426.0}, {"date": "2018-05-03", "close": 51.22, "volume": 567471.0}, {"date": "2018-05-04", "close": 51.94, "volume": 465042.0}, {"date": "2018-05-07", "close": 52.2, "volume": 629211.0}, {"date": "2018-05-08", "close": 52.29, "volume": 301748.0}, {"date": "2018-05-09", "close": 52.74, "volume": 640808.0}, {"date": "2018-05-10", "close": 52.06, "volume": 399342.0}, {"date": "2018-05-11", "close": 51.78, "volume": 553683.0}, {"date": "2018-05-14", "close": 51.52, "volume": 323101.0}, {"date": "2018-05-15", "close": 51.11, "volume": 348254.0}, {"date": "2018-05-16", "close": 51.65, "volume": 307369.0}, {"date": "2018-05-17", "close": 51.71, "volume": 595522.0}, {"date": "2018-05-18", "close": 51.82, "volume": 349620.0}, {"date": "2018-05-21", "close": 51.91, "volume": 346390.0}, {"date": "2018-05-22", "close": 51.8, "volume": 400000.0}, {"date": "2018-05-23", "close": 51.73, "volume": 380549.0}, {"date": "2018-05-24", "close": 51.85, "volume": 460117.0}, {"date": "2018-05-25", "close": 51.94, "volume": 341902.0}, {"date": "2018-05-29", "close": 51.36, "volume": 507612.0}, {"date": "2018-05-30", "close": 51.97, "volume": 510705.0}, {"date": "2018-05-31", "close": 51.13, "volume": 342888.0}, {"date": "2018-06-01", "close": 51.6, "volume": 464143.0}, {"date": "2018-06-04", "close": 52.4, "volume": 644486.0}, {"date": "2018-06-05", "close": 52.75, "volume": 591762.0}, {"date": "2018-06-06", "close": 52.87, "volume": 468409.0}, {"date": "2018-06-07", "close": 52.91, "volume": 378756.0}, {"date": "2018-06-08", "close": 53.19, "volume": 284081.0}, {"date": "2018-06-11", "close": 53.36, "volume": 302019.0}, {"date": "2018-06-12", "close": 53.47, "volume": 351206.0}, {"date": "2018-06-13", "close": 52.96, "volume": 284439.0}, {"date": "2018-06-14", "close": 53.08, "volume": 282122.0}, {"date": "2018-06-15", "close": 52.88, "volume": 952350.0}, {"date": "2018-06-18", "close": 52.74, "volume": 432890.0}, {"date": "2018-06-19", "close": 51.95, "volume": 415513.0}, {"date": "2018-06-20", "close": 52.04, "volume": 329272.0}, {"date": "2018-06-21", "close": 51.04, "volume": 298961.0}, {"date": "2018-06-22", "close": 51.17, "volume": 519019.0}, {"date": "2018-06-25", "close": 51.46, "volume": 385694.0}, {"date": "2018-06-26", "close": 51.73, "volume": 507753.0}, {"date": "2018-06-27", "close": 51.76, "volume": 393347.0}, {"date": "2018-06-28", "close": 51.78, "volume": 318250.0}, {"date": "2018-06-29", "close": 52.5, "volume": 696116.0}, {"date": "2018-07-02", "close": 52.44, "volume": 503796.0}, {"date": "2018-07-03", "close": 52.62, "volume": 298667.0}, {"date": "2018-07-05", "close": 52.75, "volume": 345797.0}, {"date": "2018-07-06", "close": 52.99, "volume": 320945.0}, {"date": "2018-07-09", "close": 53.71, "volume": 394383.0}, {"date": "2018-07-10", "close": 54.09, "volume": 371935.0}, {"date": "2018-07-11", "close": 54.08, "volume": 518769.0}, {"date": "2018-07-12", "close": 54.12, "volume": 481805.0}, {"date": "2018-07-13", "close": 54.06, "volume": 317527.0}, {"date": "2018-07-16", "close": 53.08, "volume": 399296.0}, {"date": "2018-07-17", "close": 53.0, "volume": 479555.0}, {"date": "2018-07-18", "close": 53.0, "volume": 348236.0}, {"date": "2018-07-19", "close": 55.23, "volume": 1723471.0}, {"date": "2018-07-20", "close": 56.45, "volume": 1159368.0}, {"date": "2018-07-23", "close": 56.02, "volume": 426438.0}, {"date": "2018-07-24", "close": 55.74, "volume": 469301.0}, {"date": "2018-07-25", "close": 55.25, "volume": 564944.0}, {"date": "2018-07-26", "close": 55.92, "volume": 393228.0}, {"date": "2018-07-27", "close": 55.48, "volume": 255506.0}, {"date": "2018-07-30", "close": 55.42, "volume": 279030.0}, {"date": "2018-07-31", "close": 55.82, "volume": 697009.0}, {"date": "2018-08-01", "close": 56.31, "volume": 603601.0}, {"date": "2018-08-02", "close": 55.75, "volume": 421600.0}, {"date": "2018-08-03", "close": 56.56, "volume": 399900.0}, {"date": "2018-08-06", "close": 56.16, "volume": 369276.0}, {"date": "2018-08-07", "close": 55.93, "volume": 421304.0}, {"date": "2018-08-08", "close": 56.06, "volume": 304158.0}, {"date": "2018-08-09", "close": 55.59, "volume": 171602.0}, {"date": "2018-08-10", "close": 55.31, "volume": 324353.0}, {"date": "2018-08-13", "close": 55.4, "volume": 394339.0}, {"date": "2018-08-14", "close": 56.01, "volume": 394896.0}, {"date": "2018-08-15", "close": 55.54, "volume": 402439.0}, {"date": "2018-08-16", "close": 55.24, "volume": 364953.0}, {"date": "2018-08-17", "close": 55.57, "volume": 424561.0}, {"date": "2018-08-20", "close": 55.43, "volume": 280778.0}, {"date": "2018-08-21", "close": 56.48, "volume": 531548.0}, {"date": "2018-08-22", "close": 55.8, "volume": 285981.0}, {"date": "2018-08-23", "close": 55.49, "volume": 253706.0}, {"date": "2018-08-24", "close": 55.72, "volume": 231888.0}, {"date": "2018-08-27", "close": 56.16, "volume": 248835.0}, {"date": "2018-08-28", "close": 55.9, "volume": 370783.0}, {"date": "2018-08-29", "close": 56.46, "volume": 417578.0}, {"date": "2018-08-30", "close": 55.89, "volume": 295557.0}, {"date": "2018-08-31", "close": 56.04, "volume": 271500.0}, {"date": "2018-09-04", "close": 55.97, "volume": 247632.0}, {"date": "2018-09-05", "close": 56.59, "volume": 270149.0}, {"date": "2018-09-06", "close": 57.16, "volume": 514526.0}, {"date": "2018-09-07", "close": 56.97, "volume": 370183.0}, {"date": "2018-09-10", "close": 57.27, "volume": 242103.0}, {"date": "2018-09-11", "close": 57.36, "volume": 248594.0}, {"date": "2018-09-12", "close": 57.58, "volume": 224507.0}, {"date": "2018-09-13", "close": 58.03, "volume": 308100.0}, {"date": "2018-09-14", "close": 58.38, "volume": 357846.0}, {"date": "2018-09-17", "close": 57.93, "volume": 326126.0}, {"date": "2018-09-18", "close": 58.12, "volume": 302331.0}, {"date": "2018-09-19", "close": 56.97, "volume": 393341.0}, {"date": "2018-09-20", "close": 57.16, "volume": 394765.0}, {"date": "2018-09-21", "close": 56.73, "volume": 550075.0}, {"date": "2018-09-24", "close": 56.51, "volume": 365403.0}, {"date": "2018-09-25", "close": 56.15, "volume": 690119.0}, {"date": "2018-09-26", "close": 55.74, "volume": 342043.0}, {"date": "2018-09-27", "close": 55.51, "volume": 276880.0}, {"date": "2018-09-28", "close": 55.5, "volume": 390305.0}, {"date": "2018-10-01", "close": 55.53, "volume": 442159.0}, {"date": "2018-10-02", "close": 55.6, "volume": 280357.0}, {"date": "2018-10-03", "close": 54.5, "volume": 433876.0}, {"date": "2018-10-04", "close": 54.35, "volume": 669757.0}, {"date": "2018-10-05", "close": 54.87, "volume": 479676.0}, {"date": "2018-10-08", "close": 54.75, "volume": 340139.0}, {"date": "2018-10-09", "close": 53.71, "volume": 803422.0}, {"date": "2018-10-10", "close": 52.67, "volume": 654285.0}, {"date": "2018-10-11", "close": 52.02, "volume": 694622.0}, {"date": "2018-10-12", "close": 51.81, "volume": 639400.0}, {"date": "2018-10-15", "close": 51.81, "volume": 378266.0}, {"date": "2018-10-16", "close": 52.82, "volume": 518472.0}, {"date": "2018-10-17", "close": 52.75, "volume": 641702.0}, {"date": "2018-10-18", "close": 55.05, "volume": 1429678.0}, {"date": "2018-10-19", "close": 55.55, "volume": 836670.0}, {"date": "2018-10-22", "close": 54.82, "volume": 580472.0}, {"date": "2018-10-23", "close": 53.7, "volume": 856300.0}, {"date": "2018-10-24", "close": 52.79, "volume": 638871.0}, {"date": "2018-10-25", "close": 52.78, "volume": 508945.0}, {"date": "2018-10-26", "close": 52.5, "volume": 556283.0}, {"date": "2018-10-29", "close": 53.06, "volume": 428384.0}, {"date": "2018-10-30", "close": 54.94, "volume": 491835.0}, {"date": "2018-10-31", "close": 54.58, "volume": 916532.0}, {"date": "2018-11-01", "close": 55.26, "volume": 490471.0}, {"date": "2018-11-02", "close": 55.07, "volume": 509777.0}, {"date": "2018-11-05", "close": 54.57, "volume": 528546.0}, {"date": "2018-11-06", "close": 56.06, "volume": 838380.0}, {"date": "2018-11-07", "close": 56.48, "volume": 342464.0}, {"date": "2018-11-08", "close": 56.66, "volume": 294924.0}, {"date": "2018-11-09", "close": 56.26, "volume": 298293.0}, {"date": "2018-11-12", "close": 55.72, "volume": 297108.0}, {"date": "2018-11-13", "close": 55.93, "volume": 263668.0}, {"date": "2018-11-14", "close": 56.02, "volume": 294393.0}, {"date": "2018-11-15", "close": 56.95, "volume": 280464.0}, {"date": "2018-11-16", "close": 57.48, "volume": 306820.0}, {"date": "2018-11-19", "close": 56.77, "volume": 380285.0}, {"date": "2018-11-20", "close": 56.51, "volume": 392517.0}, {"date": "2018-11-21", "close": 56.23, "volume": 300868.0}, {"date": "2018-11-23", "close": 56.74, "volume": 119429.0}, {"date": "2018-11-26", "close": 56.86, "volume": 220359.0}, {"date": "2018-11-27", "close": 56.44, "volume": 224232.0}, {"date": "2018-11-28", "close": 56.71, "volume": 416271.0}, {"date": "2018-11-29", "close": 56.91, "volume": 350954.0}, {"date": "2018-11-30", "close": 57.54, "volume": 434275.0}, {"date": "2018-12-03", "close": 58.05, "volume": 354688.0}, {"date": "2018-12-04", "close": 57.5, "volume": 654789.0}, {"date": "2018-12-06", "close": 56.4, "volume": 561291.0}, {"date": "2018-12-07", "close": 56.09, "volume": 599029.0}, {"date": "2018-12-10", "close": 55.55, "volume": 465804.0}, {"date": "2018-12-11", "close": 55.87, "volume": 402415.0}, {"date": "2018-12-12", "close": 56.09, "volume": 346178.0}, {"date": "2018-12-13", "close": 56.09, "volume": 347910.0}, {"date": "2018-12-14", "close": 56.0, "volume": 248397.0}, {"date": "2018-12-17", "close": 54.58, "volume": 532295.0}, {"date": "2018-12-18", "close": 54.54, "volume": 394597.0}, {"date": "2018-12-19", "close": 53.91, "volume": 292623.0}, {"date": "2018-12-20", "close": 52.97, "volume": 405398.0}, {"date": "2018-12-21", "close": 51.92, "volume": 930858.0}, {"date": "2018-12-24", "close": 50.39, "volume": 226926.0}, {"date": "2018-12-26", "close": 52.21, "volume": 348353.0}, {"date": "2018-12-27", "close": 52.9, "volume": 551508.0}, {"date": "2018-12-28", "close": 52.61, "volume": 467582.0}, {"date": "2018-12-31", "close": 53.13, "volume": 401153.0}, {"date": "2019-01-02", "close": 52.26, "volume": 679893.0}, {"date": "2019-01-03", "close": 51.51, "volume": 536677.0}, {"date": "2019-01-04", "close": 52.3, "volume": 481218.0}, {"date": "2019-01-07", "close": 51.99, "volume": 400998.0}, {"date": "2019-01-08", "close": 52.38, "volume": 571065.0}, {"date": "2019-01-09", "close": 52.93, "volume": 321049.0}, {"date": "2019-01-10", "close": 53.93, "volume": 349511.0}, {"date": "2019-01-11", "close": 53.82, "volume": 314408.0}, {"date": "2019-01-14", "close": 53.43, "volume": 320260.0}, {"date": "2019-01-15", "close": 53.72, "volume": 204409.0}, {"date": "2019-01-16", "close": 54.07, "volume": 265772.0}, {"date": "2019-01-17", "close": 54.55, "volume": 327950.0}, {"date": "2019-01-18", "close": 54.81, "volume": 327204.0}, {"date": "2019-01-22", "close": 54.85, "volume": 316280.0}, {"date": "2019-01-23", "close": 55.33, "volume": 499813.0}, {"date": "2019-01-24", "close": 54.74, "volume": 308825.0}, {"date": "2019-01-25", "close": 54.85, "volume": 367582.0}, {"date": "2019-01-28", "close": 55.36, "volume": 723417.0}, {"date": "2019-01-29", "close": 56.72, "volume": 513754.0}, {"date": "2019-01-30", "close": 56.53, "volume": 384990.0}, {"date": "2019-01-31", "close": 57.58, "volume": 1026622.0}, {"date": "2019-02-01", "close": 57.57, "volume": 738843.0}, {"date": "2019-02-04", "close": 57.8, "volume": 429278.0}, {"date": "2019-02-05", "close": 58.26, "volume": 405857.0}, {"date": "2019-02-06", "close": 58.56, "volume": 320681.0}, {"date": "2019-02-07", "close": 58.65, "volume": 343900.0}, {"date": "2019-02-08", "close": 58.7, "volume": 559621.0}, {"date": "2019-02-11", "close": 59.33, "volume": 442200.0}, {"date": "2019-02-12", "close": 60.19, "volume": 526434.0}, {"date": "2019-02-13", "close": 60.77, "volume": 794645.0}, {"date": "2019-02-14", "close": 60.16, "volume": 1115299.0}, {"date": "2019-02-15", "close": 58.91, "volume": 1150027.0}, {"date": "2019-02-19", "close": 59.96, "volume": 683679.0}, {"date": "2019-02-20", "close": 60.35, "volume": 498083.0}, {"date": "2019-02-21", "close": 59.59, "volume": 413421.0}, {"date": "2019-02-22", "close": 59.62, "volume": 410596.0}, {"date": "2019-02-25", "close": 59.26, "volume": 533760.0}, {"date": "2019-02-26", "close": 58.49, "volume": 476385.0}, {"date": "2019-02-27", "close": 57.75, "volume": 624722.0}, {"date": "2019-02-28", "close": 57.89, "volume": 665324.0}, {"date": "2019-03-01", "close": 58.15, "volume": 497896.0}, {"date": "2019-03-04", "close": 58.85, "volume": 692834.0}, {"date": "2019-03-05", "close": 58.78, "volume": 576558.0}, {"date": "2019-03-06", "close": 58.3, "volume": 360218.0}, {"date": "2019-03-07", "close": 58.12, "volume": 362999.0}, {"date": "2019-03-08", "close": 58.31, "volume": 500898.0}, {"date": "2019-03-11", "close": 59.29, "volume": 883654.0}, {"date": "2019-03-12", "close": 59.09, "volume": 511065.0}, {"date": "2019-03-13", "close": 58.95, "volume": 879939.0}, {"date": "2019-03-14", "close": 59.22, "volume": 439561.0}, {"date": "2019-03-15", "close": 59.1, "volume": 2019243.0}, {"date": "2019-03-18", "close": 59.92, "volume": 447569.0}, {"date": "2019-03-19", "close": 59.57, "volume": 336311.0}, {"date": "2019-03-20", "close": 59.34, "volume": 397660.0}, {"date": "2019-03-21", "close": 60.27, "volume": 515600.0}, {"date": "2019-03-22", "close": 59.3, "volume": 493200.0}, {"date": "2019-03-25", "close": 60.13, "volume": 539015.0}, {"date": "2019-03-26", "close": 60.78, "volume": 368188.0}, {"date": "2019-03-27", "close": 60.7, "volume": 326311.0}, {"date": "2019-03-28", "close": 61.17, "volume": 380153.0}, {"date": "2019-03-29", "close": 61.53, "volume": 629787.0}, {"date": "2019-04-01", "close": 62.09, "volume": 370939.0}, {"date": "2019-04-02", "close": 61.47, "volume": 275129.0}, {"date": "2019-04-03", "close": 61.85, "volume": 304392.0}, {"date": "2019-04-04", "close": 62.05, "volume": 304035.0}, {"date": "2019-04-05", "close": 62.15, "volume": 398499.0}, {"date": "2019-04-08", "close": 62.1, "volume": 479509.0}, {"date": "2019-04-09", "close": 61.88, "volume": 339604.0}, {"date": "2019-04-10", "close": 62.11, "volume": 499020.0}, {"date": "2019-04-11", "close": 62.46, "volume": 360517.0}, {"date": "2019-04-12", "close": 62.62, "volume": 370330.0}, {"date": "2019-04-15", "close": 62.63, "volume": 350208.0}, {"date": "2019-04-16", "close": 61.25, "volume": 1065514.0}, {"date": "2019-04-17", "close": 60.95, "volume": 554267.0}, {"date": "2019-04-18", "close": 60.51, "volume": 665746.0}, {"date": "2019-04-22", "close": 60.29, "volume": 683716.0}, {"date": "2019-04-23", "close": 61.29, "volume": 597278.0}, {"date": "2019-04-24", "close": 61.75, "volume": 636975.0}, {"date": "2019-04-25", "close": 62.31, "volume": 549012.0}, {"date": "2019-04-26", "close": 62.85, "volume": 567707.0}, {"date": "2019-04-29", "close": 62.98, "volume": 475167.0}, {"date": "2019-04-30", "close": 63.06, "volume": 883872.0}, {"date": "2019-05-01", "close": 62.71, "volume": 453351.0}, {"date": "2019-05-02", "close": 63.15, "volume": 300683.0}, {"date": "2019-05-03", "close": 64.02, "volume": 420111.0}, {"date": "2019-05-06", "close": 63.86, "volume": 403594.0}, {"date": "2019-05-07", "close": 63.3, "volume": 455828.0}, {"date": "2019-05-08", "close": 63.12, "volume": 383678.0}, {"date": "2019-05-09", "close": 62.67, "volume": 495196.0}, {"date": "2019-05-10", "close": 63.11, "volume": 442868.0}, {"date": "2019-05-13", "close": 62.48, "volume": 288958.0}, {"date": "2019-05-14", "close": 62.86, "volume": 287058.0}, {"date": "2019-05-15", "close": 63.07, "volume": 212764.0}, {"date": "2019-05-16", "close": 63.53, "volume": 191789.0}, {"date": "2019-05-17", "close": 63.2, "volume": 259819.0}, {"date": "2019-05-20", "close": 62.24, "volume": 364809.0}, {"date": "2019-05-21", "close": 63.3, "volume": 226086.0}, {"date": "2019-05-22", "close": 62.31, "volume": 246129.0}, {"date": "2019-05-23", "close": 62.51, "volume": 282899.0}, {"date": "2019-05-24", "close": 62.73, "volume": 214600.0}, {"date": "2019-05-28", "close": 62.1, "volume": 425329.0}, {"date": "2019-05-29", "close": 61.75, "volume": 429731.0}, {"date": "2019-05-30", "close": 61.74, "volume": 283695.0}, {"date": "2019-05-31", "close": 61.83, "volume": 362484.0}, {"date": "2019-06-03", "close": 62.33, "volume": 455955.0}, {"date": "2019-06-04", "close": 63.55, "volume": 462639.0}, {"date": "2019-06-05", "close": 64.33, "volume": 352705.0}, {"date": "2019-06-06", "close": 65.06, "volume": 487083.0}, {"date": "2019-06-07", "close": 65.26, "volume": 313031.0}, {"date": "2019-06-10", "close": 65.4, "volume": 252617.0}, {"date": "2019-06-11", "close": 65.29, "volume": 332196.0}, {"date": "2019-06-12", "close": 65.78, "volume": 395893.0}, {"date": "2019-06-13", "close": 65.68, "volume": 348257.0}, {"date": "2019-06-14", "close": 65.49, "volume": 255872.0}, {"date": "2019-06-17", "close": 64.89, "volume": 353056.0}, {"date": "2019-06-18", "close": 65.04, "volume": 209625.0}, {"date": "2019-06-19", "close": 65.29, "volume": 279203.0}, {"date": "2019-06-20", "close": 65.67, "volume": 355427.0}, {"date": "2019-06-21", "close": 65.4, "volume": 528629.0}, {"date": "2019-06-24", "close": 64.39, "volume": 401119.0}, {"date": "2019-06-25", "close": 64.73, "volume": 522354.0}, {"date": "2019-06-26", "close": 63.61, "volume": 388221.0}, {"date": "2019-06-27", "close": 64.02, "volume": 636211.0}, {"date": "2019-06-28", "close": 65.34, "volume": 615030.0}, {"date": "2019-07-01", "close": 65.82, "volume": 311985.0}, {"date": "2019-07-02", "close": 65.84, "volume": 327175.0}, {"date": "2019-07-03", "close": 66.12, "volume": 219549.0}, {"date": "2019-07-05", "close": 66.38, "volume": 373704.0}, {"date": "2019-07-08", "close": 66.1, "volume": 272483.0}, {"date": "2019-07-09", "close": 65.8, "volume": 340323.0}, {"date": "2019-07-10", "close": 65.43, "volume": 259215.0}, {"date": "2019-07-11", "close": 64.84, "volume": 364817.0}, {"date": "2019-07-12", "close": 65.16, "volume": 486932.0}, {"date": "2019-07-15", "close": 64.43, "volume": 326232.0}, {"date": "2019-07-16", "close": 64.16, "volume": 635619.0}, {"date": "2019-07-17", "close": 63.76, "volume": 589828.0}, {"date": "2019-07-18", "close": 61.65, "volume": 1251890.0}, {"date": "2019-07-19", "close": 60.92, "volume": 968757.0}, {"date": "2019-07-22", "close": 59.2, "volume": 1012376.0}, {"date": "2019-07-23", "close": 60.55, "volume": 524151.0}, {"date": "2019-07-24", "close": 60.11, "volume": 602784.0}, {"date": "2019-07-25", "close": 60.62, "volume": 510889.0}, {"date": "2019-07-26", "close": 61.33, "volume": 527523.0}, {"date": "2019-07-29", "close": 61.52, "volume": 377061.0}, {"date": "2019-07-30", "close": 61.3, "volume": 350158.0}, {"date": "2019-07-31", "close": 60.03, "volume": 713851.0}, {"date": "2019-08-01", "close": 59.04, "volume": 510740.0}, {"date": "2019-08-02", "close": 59.43, "volume": 495522.0}, {"date": "2019-08-05", "close": 57.92, "volume": 550024.0}, {"date": "2019-08-06", "close": 58.64, "volume": 658893.0}, {"date": "2019-08-07", "close": 58.88, "volume": 543730.0}, {"date": "2019-08-08", "close": 59.19, "volume": 564350.0}, {"date": "2019-08-09", "close": 58.67, "volume": 398974.0}, {"date": "2019-08-12", "close": 57.34, "volume": 434010.0}, {"date": "2019-08-13", "close": 57.0, "volume": 767569.0}, {"date": "2019-08-14", "close": 55.51, "volume": 565862.0}, {"date": "2019-08-15", "close": 56.1, "volume": 552206.0}, {"date": "2019-08-16", "close": 56.88, "volume": 441154.0}, {"date": "2019-08-19", "close": 56.94, "volume": 295537.0}, {"date": "2019-08-20", "close": 56.02, "volume": 258819.0}, {"date": "2019-08-21", "close": 56.34, "volume": 353722.0}, {"date": "2019-08-22", "close": 56.76, "volume": 298087.0}, {"date": "2019-08-23", "close": 55.9, "volume": 427446.0}, {"date": "2019-08-26", "close": 56.5, "volume": 256027.0}, {"date": "2019-08-27", "close": 56.15, "volume": 283313.0}, {"date": "2019-08-28", "close": 56.79, "volume": 336242.0}, {"date": "2019-08-29", "close": 57.15, "volume": 276662.0}, {"date": "2019-08-30", "close": 57.2, "volume": 300463.0}, {"date": "2019-09-03", "close": 56.26, "volume": 342806.0}, {"date": "2019-09-04", "close": 56.95, "volume": 189031.0}, {"date": "2019-09-05", "close": 57.06, "volume": 418215.0}, {"date": "2019-09-06", "close": 57.47, "volume": 409039.0}, {"date": "2019-09-09", "close": 56.96, "volume": 570499.0}, {"date": "2019-09-10", "close": 57.84, "volume": 438528.0}, {"date": "2019-09-11", "close": 59.56, "volume": 539479.0}, {"date": "2019-09-12", "close": 59.35, "volume": 457721.0}, {"date": "2019-09-13", "close": 59.29, "volume": 348269.0}, {"date": "2019-09-16", "close": 57.9, "volume": 277954.0}, {"date": "2019-09-17", "close": 58.66, "volume": 307275.0}, {"date": "2019-09-18", "close": 58.89, "volume": 337264.0}, {"date": "2019-09-19", "close": 58.09, "volume": 380774.0}, {"date": "2019-09-20", "close": 57.97, "volume": 846655.0}, {"date": "2019-09-23", "close": 57.75, "volume": 630920.0}, {"date": "2019-09-24", "close": 57.53, "volume": 392210.0}, {"date": "2019-09-25", "close": 58.31, "volume": 399185.0}, {"date": "2019-09-26", "close": 58.24, "volume": 202186.0}, {"date": "2019-09-27", "close": 58.33, "volume": 219876.0}, {"date": "2019-09-30", "close": 58.21, "volume": 289975.0}, {"date": "2019-10-01", "close": 57.99, "volume": 479847.0}, {"date": "2019-10-02", "close": 56.8, "volume": 676786.0}, {"date": "2019-10-03", "close": 55.9, "volume": 542963.0}, {"date": "2019-10-04", "close": 56.92, "volume": 445670.0}, {"date": "2019-10-07", "close": 56.62, "volume": 278438.0}, {"date": "2019-10-08", "close": 55.61, "volume": 653065.0}, {"date": "2019-10-09", "close": 56.46, "volume": 362194.0}, {"date": "2019-10-10", "close": 56.92, "volume": 357742.0}, {"date": "2019-10-11", "close": 58.38, "volume": 671443.0}, {"date": "2019-10-14", "close": 57.82, "volume": 294280.0}, {"date": "2019-10-15", "close": 57.51, "volume": 376579.0}, {"date": "2019-10-16", "close": 58.27, "volume": 486220.0}, {"date": "2019-10-17", "close": 57.26, "volume": 663385.0}, {"date": "2019-10-18", "close": 58.01, "volume": 547543.0}, {"date": "2019-10-21", "close": 57.95, "volume": 692051.0}, {"date": "2019-10-22", "close": 58.34, "volume": 396809.0}, {"date": "2019-10-23", "close": 58.33, "volume": 351522.0}, {"date": "2019-10-24", "close": 57.81, "volume": 295745.0}, {"date": "2019-10-25", "close": 58.37, "volume": 273899.0}, {"date": "2019-10-28", "close": 58.73, "volume": 280020.0}, {"date": "2019-10-29", "close": 58.34, "volume": 340872.0}, {"date": "2019-10-30", "close": 58.37, "volume": 273686.0}, {"date": "2019-10-31", "close": 57.7, "volume": 1009943.0}, {"date": "2019-11-01", "close": 57.81, "volume": 327573.0}, {"date": "2019-11-04", "close": 57.99, "volume": 365731.0}, {"date": "2019-11-05", "close": 58.28, "volume": 350407.0}, {"date": "2019-11-06", "close": 58.34, "volume": 304561.0}, {"date": "2019-11-07", "close": 57.69, "volume": 341889.0}, {"date": "2019-11-08", "close": 58.74, "volume": 381424.0}, {"date": "2019-11-11", "close": 58.83, "volume": 348788.0}, {"date": "2019-11-12", "close": 58.25, "volume": 250413.0}, {"date": "2019-11-13", "close": 58.88, "volume": 271290.0}, {"date": "2019-11-14", "close": 59.06, "volume": 265816.0}, {"date": "2019-11-15", "close": 58.89, "volume": 300331.0}, {"date": "2019-11-18", "close": 58.6, "volume": 218278.0}, {"date": "2019-11-19", "close": 58.77, "volume": 332502.0}, {"date": "2019-11-20", "close": 58.57, "volume": 395879.0}, {"date": "2019-11-21", "close": 58.22, "volume": 315253.0}, {"date": "2019-11-22", "close": 58.5, "volume": 206139.0}, {"date": "2019-11-25", "close": 59.12, "volume": 264854.0}, {"date": "2019-11-26", "close": 60.17, "volume": 435515.0}, {"date": "2019-11-27", "close": 60.85, "volume": 395008.0}, {"date": "2019-11-29", "close": 60.53, "volume": 228384.0}, {"date": "2019-12-02", "close": 60.17, "volume": 458564.0}, {"date": "2019-12-03", "close": 59.8, "volume": 477050.0}, {"date": "2019-12-04", "close": 60.01, "volume": 477898.0}, {"date": "2019-12-05", "close": 59.93, "volume": 425168.0}, {"date": "2019-12-06", "close": 61.52, "volume": 644733.0}, {"date": "2019-12-09", "close": 61.14, "volume": 435243.0}, {"date": "2019-12-10", "close": 60.52, "volume": 362253.0}, {"date": "2019-12-11", "close": 60.84, "volume": 335618.0}, {"date": "2019-12-12", "close": 61.76, "volume": 330288.0}, {"date": "2019-12-13", "close": 61.35, "volume": 248087.0}, {"date": "2019-12-16", "close": 61.63, "volume": 356520.0}, {"date": "2019-12-17", "close": 61.73, "volume": 236200.0}, {"date": "2019-12-18", "close": 61.36, "volume": 340120.0}, {"date": "2019-12-19", "close": 61.49, "volume": 259525.0}, {"date": "2019-12-20", "close": 62.2, "volume": 1235876.0}, {"date": "2019-12-23", "close": 62.39, "volume": 251714.0}, {"date": "2019-12-24", "close": 61.52, "volume": 194615.0}, {"date": "2019-12-26", "close": 61.55, "volume": 248545.0}, {"date": "2019-12-27", "close": 61.33, "volume": 333405.0}, {"date": "2019-12-30", "close": 61.71, "volume": 347841.0}, {"date": "2019-12-31", "close": 61.72, "volume": 331607.0}, {"date": "2020-01-02", "close": 60.88, "volume": 298440.0}, {"date": "2020-01-03", "close": 60.34, "volume": 421019.0}, {"date": "2020-01-06", "close": 59.27, "volume": 373014.0}, {"date": "2020-01-07", "close": 58.22, "volume": 472068.0}, {"date": "2020-01-08", "close": 57.98, "volume": 383520.0}, {"date": "2020-01-09", "close": 57.99, "volume": 442887.0}, {"date": "2020-01-10", "close": 58.17, "volume": 257178.0}, {"date": "2020-01-13", "close": 58.97, "volume": 348613.0}, {"date": "2020-01-14", "close": 59.5, "volume": 496529.0}, {"date": "2020-01-15", "close": 59.54, "volume": 540424.0}, {"date": "2020-01-16", "close": 60.22, "volume": 392620.0}, {"date": "2020-01-17", "close": 59.73, "volume": 386263.0}, {"date": "2020-01-21", "close": 59.5, "volume": 427400.0}, {"date": "2020-01-22", "close": 59.01, "volume": 335803.0}, {"date": "2020-01-23", "close": 59.4, "volume": 418869.0}, {"date": "2020-01-24", "close": 58.77, "volume": 244301.0}, {"date": "2020-01-27", "close": 58.64, "volume": 349604.0}, {"date": "2020-01-28", "close": 58.38, "volume": 204032.0}, {"date": "2020-01-29", "close": 58.25, "volume": 346497.0}, {"date": "2020-01-30", "close": 58.15, "volume": 280583.0}, {"date": "2020-01-31", "close": 57.14, "volume": 698916.0}, {"date": "2020-02-03", "close": 57.8, "volume": 432050.0}, {"date": "2020-02-04", "close": 58.46, "volume": 253125.0}, {"date": "2020-02-05", "close": 59.38, "volume": 387186.0}, {"date": "2020-02-06", "close": 59.02, "volume": 325992.0}, {"date": "2020-02-07", "close": 57.93, "volume": 408444.0}, {"date": "2020-02-10", "close": 56.97, "volume": 413417.0}, {"date": "2020-02-11", "close": 56.68, "volume": 465245.0}, {"date": "2020-02-12", "close": 56.8, "volume": 574294.0}, {"date": "2020-02-13", "close": 57.61, "volume": 738894.0}, {"date": "2020-02-14", "close": 56.8, "volume": 535782.0}, {"date": "2020-02-18", "close": 56.74, "volume": 433921.0}, {"date": "2020-02-19", "close": 56.48, "volume": 307452.0}, {"date": "2020-02-20", "close": 57.0, "volume": 392384.0}, {"date": "2020-02-21", "close": 57.18, "volume": 513726.0}, {"date": "2020-02-24", "close": 54.48, "volume": 867862.0}, {"date": "2020-02-25", "close": 52.03, "volume": 690409.0}, {"date": "2020-02-26", "close": 51.56, "volume": 663280.0}, {"date": "2020-02-27", "close": 49.88, "volume": 865473.0}, {"date": "2020-02-28", "close": 48.21, "volume": 1245211.0}, {"date": "2020-03-02", "close": 50.7, "volume": 1114214.0}, {"date": "2020-03-03", "close": 50.55, "volume": 994759.0}, {"date": "2020-03-04", "close": 52.28, "volume": 821651.0}, {"date": "2020-03-05", "close": 50.33, "volume": 694665.0}, {"date": "2020-03-06", "close": 50.59, "volume": 877185.0}, {"date": "2020-03-09", "close": 47.92, "volume": 733170.0}, {"date": "2020-03-10", "close": 50.73, "volume": 891157.0}, {"date": "2020-03-11", "close": 47.68, "volume": 831628.0}, {"date": "2020-03-12", "close": 44.27, "volume": 750695.0}, {"date": "2020-03-13", "close": 47.05, "volume": 854746.0}, {"date": "2020-03-16", "close": 41.17, "volume": 1351673.0}, {"date": "2020-03-17", "close": 47.23, "volume": 1030051.0}, {"date": "2020-03-18", "close": 41.41, "volume": 858108.0}, {"date": "2020-03-19", "close": 40.99, "volume": 914321.0}, {"date": "2020-03-20", "close": 42.27, "volume": 1148163.0}, {"date": "2020-03-23", "close": 37.92, "volume": 826950.0}, {"date": "2020-03-24", "close": 42.18, "volume": 506589.0}, {"date": "2020-03-25", "close": 41.49, "volume": 656396.0}, {"date": "2020-03-26", "close": 43.99, "volume": 540381.0}, {"date": "2020-03-27", "close": 42.42, "volume": 532453.0}, {"date": "2020-03-30", "close": 46.93, "volume": 1100642.0}, {"date": "2020-03-31", "close": 46.35, "volume": 823350.0}, {"date": "2020-04-01", "close": 45.48, "volume": 711867.0}, {"date": "2020-04-02", "close": 45.86, "volume": 453996.0}, {"date": "2020-04-03", "close": 44.44, "volume": 577420.0}, {"date": "2020-04-06", "close": 47.61, "volume": 758283.0}, {"date": "2020-04-07", "close": 47.18, "volume": 547863.0}, {"date": "2020-04-08", "close": 49.18, "volume": 437847.0}, {"date": "2020-04-09", "close": 50.53, "volume": 604500.0}, {"date": "2020-04-13", "close": 49.37, "volume": 302071.0}, {"date": "2020-04-14", "close": 50.34, "volume": 452284.0}, {"date": "2020-04-15", "close": 48.68, "volume": 608572.0}, {"date": "2020-04-16", "close": 47.67, "volume": 818911.0}, {"date": "2020-04-17", "close": 49.85, "volume": 617407.0}, {"date": "2020-04-20", "close": 47.4, "volume": 672728.0}, {"date": "2020-04-21", "close": 46.52, "volume": 489586.0}, {"date": "2020-04-22", "close": 47.04, "volume": 356476.0}, {"date": "2020-04-23", "close": 46.88, "volume": 644079.0}, {"date": "2020-04-24", "close": 47.01, "volume": 316530.0}, {"date": "2020-04-27", "close": 48.6, "volume": 314100.0}, {"date": "2020-04-28", "close": 49.42, "volume": 509748.0}, {"date": "2020-04-29", "close": 50.61, "volume": 497546.0}, {"date": "2020-04-30", "close": 48.84, "volume": 861452.0}, {"date": "2020-05-01", "close": 48.77, "volume": 428497.0}, {"date": "2020-05-04", "close": 47.71, "volume": 382154.0}, {"date": "2020-05-05", "close": 47.09, "volume": 452072.0}, {"date": "2020-05-06", "close": 46.63, "volume": 373831.0}, {"date": "2020-05-07", "close": 47.18, "volume": 525429.0}, {"date": "2020-05-08", "close": 49.62, "volume": 370571.0}, {"date": "2020-05-11", "close": 48.04, "volume": 603267.0}, {"date": "2020-05-12", "close": 46.37, "volume": 369885.0}, {"date": "2020-05-13", "close": 44.43, "volume": 539948.0}, {"date": "2020-05-14", "close": 45.02, "volume": 607497.0}, {"date": "2020-05-15", "close": 45.33, "volume": 1405257.0}, {"date": "2020-05-18", "close": 48.2, "volume": 633267.0}, {"date": "2020-05-19", "close": 47.13, "volume": 394554.0}, {"date": "2020-05-20", "close": 47.93, "volume": 361348.0}, {"date": "2020-05-21", "close": 49.25, "volume": 670662.0}, {"date": "2020-05-22", "close": 49.14, "volume": 357603.0}, {"date": "2020-05-26", "close": 51.49, "volume": 394367.0}, {"date": "2020-05-27", "close": 52.51, "volume": 371959.0}, {"date": "2020-05-28", "close": 52.25, "volume": 311147.0}, {"date": "2020-05-29", "close": 51.81, "volume": 455625.0}, {"date": "2020-06-01", "close": 52.42, "volume": 321790.0}, {"date": "2020-06-02", "close": 52.61, "volume": 370998.0}, {"date": "2020-06-03", "close": 54.49, "volume": 365233.0}, {"date": "2020-06-04", "close": 54.5, "volume": 425143.0}, {"date": "2020-06-05", "close": 54.94, "volume": 420302.0}, {"date": "2020-06-08", "close": 55.56, "volume": 378658.0}, {"date": "2020-06-09", "close": 55.01, "volume": 359208.0}, {"date": "2020-06-10", "close": 53.41, "volume": 318959.0}, {"date": "2020-06-11", "close": 48.86, "volume": 423222.0}, {"date": "2020-06-12", "close": 49.75, "volume": 659631.0}, {"date": "2020-06-15", "close": 50.25, "volume": 399811.0}, {"date": "2020-06-16", "close": 50.74, "volume": 441447.0}, {"date": "2020-06-17", "close": 51.46, "volume": 708316.0}, {"date": "2020-06-18", "close": 51.36, "volume": 487959.0}, {"date": "2020-06-19", "close": 52.17, "volume": 1489905.0}, {"date": "2020-06-22", "close": 51.27, "volume": 436875.0}, {"date": "2020-06-23", "close": 51.49, "volume": 452600.0}, {"date": "2020-06-24", "close": 49.78, "volume": 351154.0}, {"date": "2020-06-25", "close": 50.56, "volume": 372834.0}, {"date": "2020-06-26", "close": 49.83, "volume": 668500.0}, {"date": "2020-06-29", "close": 51.84, "volume": 337844.0}, {"date": "2020-06-30", "close": 52.29, "volume": 457773.0}, {"date": "2020-07-01", "close": 51.87, "volume": 270764.0}, {"date": "2020-07-02", "close": 52.83, "volume": 275755.0}, {"date": "2020-07-06", "close": 52.8, "volume": 376315.0}, {"date": "2020-07-07", "close": 51.96, "volume": 259042.0}, {"date": "2020-07-08", "close": 51.07, "volume": 325499.0}, {"date": "2020-07-09", "close": 49.96, "volume": 482476.0}, {"date": "2020-07-10", "close": 51.47, "volume": 333317.0}, {"date": "2020-07-13", "close": 51.24, "volume": 480319.0}, {"date": "2020-07-14", "close": 52.34, "volume": 733079.0}, {"date": "2020-07-15", "close": 53.58, "volume": 404632.0}, {"date": "2020-07-16", "close": 53.94, "volume": 834237.0}, {"date": "2020-07-17", "close": 54.7, "volume": 513787.0}, {"date": "2020-07-20", "close": 53.35, "volume": 607718.0}, {"date": "2020-07-21", "close": 53.52, "volume": 441362.0}, {"date": "2020-07-22", "close": 53.96, "volume": 435947.0}, {"date": "2020-07-23", "close": 53.64, "volume": 302648.0}, {"date": "2020-07-24", "close": 53.71, "volume": 288226.0}, {"date": "2020-07-27", "close": 53.74, "volume": 415377.0}, {"date": "2020-07-28", "close": 53.47, "volume": 328037.0}, {"date": "2020-07-29", "close": 54.23, "volume": 314583.0}, {"date": "2020-07-30", "close": 52.5, "volume": 472746.0}, {"date": "2020-07-31", "close": 51.74, "volume": 859045.0}, {"date": "2020-08-03", "close": 52.27, "volume": 556928.0}, {"date": "2020-08-04", "close": 52.15, "volume": 422760.0}, {"date": "2020-08-05", "close": 52.88, "volume": 379130.0}, {"date": "2020-08-06", "close": 52.69, "volume": 400862.0}, {"date": "2020-08-07", "close": 53.12, "volume": 337192.0}, {"date": "2020-08-10", "close": 53.39, "volume": 195572.0}, {"date": "2020-08-11", "close": 54.15, "volume": 321162.0}, {"date": "2020-08-12", "close": 54.79, "volume": 329992.0}, {"date": "2020-08-13", "close": 54.51, "volume": 381217.0}, {"date": "2020-08-14", "close": 55.13, "volume": 416336.0}, {"date": "2020-08-17", "close": 55.1, "volume": 375748.0}, {"date": "2020-08-18", "close": 54.01, "volume": 234921.0}, {"date": "2020-08-19", "close": 54.09, "volume": 338768.0}, {"date": "2020-08-20", "close": 53.2, "volume": 248017.0}, {"date": "2020-08-21", "close": 53.11, "volume": 360644.0}, {"date": "2020-08-24", "close": 54.43, "volume": 287499.0}, {"date": "2020-08-25", "close": 53.76, "volume": 214821.0}, {"date": "2020-08-26", "close": 53.74, "volume": 370229.0}, {"date": "2020-08-27", "close": 53.7, "volume": 325366.0}, {"date": "2020-08-28", "close": 53.69, "volume": 237748.0}, {"date": "2020-08-31", "close": 53.03, "volume": 333290.0}, {"date": "2020-09-01", "close": 53.96, "volume": 199163.0}, {"date": "2020-09-02", "close": 55.02, "volume": 242319.0}, {"date": "2020-09-03", "close": 54.1, "volume": 338133.0}, {"date": "2020-09-04", "close": 54.63, "volume": 329795.0}, {"date": "2020-09-08", "close": 52.76, "volume": 420880.0}, {"date": "2020-09-09", "close": 53.56, "volume": 388132.0}, {"date": "2020-09-10", "close": 53.14, "volume": 342719.0}, {"date": "2020-09-11", "close": 53.49, "volume": 236645.0}, {"date": "2020-09-14", "close": 54.02, "volume": 269253.0}, {"date": "2020-09-15", "close": 54.22, "volume": 434413.0}, {"date": "2020-09-16", "close": 53.52, "volume": 413547.0}, {"date": "2020-09-17", "close": 52.98, "volume": 610968.0}, {"date": "2020-09-18", "close": 52.2, "volume": 869212.0}, {"date": "2020-09-21", "close": 50.29, "volume": 462895.0}, {"date": "2020-09-22", "close": 49.69, "volume": 456119.0}, {"date": "2020-09-23", "close": 48.7, "volume": 570906.0}, {"date": "2020-09-24", "close": 49.05, "volume": 340584.0}, {"date": "2020-09-25", "close": 50.28, "volume": 340719.0}, {"date": "2020-09-28", "close": 51.01, "volume": 397807.0}, {"date": "2020-09-29", "close": 50.52, "volume": 227539.0}, {"date": "2020-09-30", "close": 51.07, "volume": 394651.0}, {"date": "2020-10-01", "close": 51.58, "volume": 412130.0}, {"date": "2020-10-02", "close": 51.87, "volume": 239578.0}, {"date": "2020-10-05", "close": 52.53, "volume": 323723.0}, {"date": "2020-10-06", "close": 52.23, "volume": 321727.0}, {"date": "2020-10-07", "close": 52.92, "volume": 286268.0}, {"date": "2020-10-08", "close": 53.03, "volume": 334801.0}, {"date": "2020-10-09", "close": 53.15, "volume": 418333.0}, {"date": "2020-10-12", "close": 53.8, "volume": 273936.0}, {"date": "2020-10-13", "close": 53.69, "volume": 272757.0}, {"date": "2020-10-14", "close": 54.27, "volume": 303942.0}, {"date": "2020-10-15", "close": 55.66, "volume": 786144.0}, {"date": "2020-10-16", "close": 55.37, "volume": 366409.0}, {"date": "2020-10-19", "close": 54.73, "volume": 330082.0}, {"date": "2020-10-20", "close": 55.12, "volume": 387470.0}, {"date": "2020-10-21", "close": 55.57, "volume": 468102.0}, {"date": "2020-10-22", "close": 53.5, "volume": 738506.0}, {"date": "2020-10-23", "close": 53.21, "volume": 774808.0}, {"date": "2020-10-26", "close": 51.59, "volume": 544615.0}, {"date": "2020-10-27", "close": 50.47, "volume": 574726.0}, {"date": "2020-10-28", "close": 48.89, "volume": 597754.0}, {"date": "2020-10-29", "close": 49.74, "volume": 512140.0}, {"date": "2020-10-30", "close": 48.89, "volume": 1042564.0}, {"date": "2020-11-02", "close": 50.83, "volume": 480412.0}, {"date": "2020-11-03", "close": 52.77, "volume": 390309.0}, {"date": "2020-11-04", "close": 51.65, "volume": 313544.0}, {"date": "2020-11-05", "close": 52.94, "volume": 230546.0}, {"date": "2020-11-06", "close": 53.09, "volume": 231774.0}, {"date": "2020-11-09", "close": 54.82, "volume": 856284.0}, {"date": "2020-11-10", "close": 57.2, "volume": 620304.0}, {"date": "2020-11-11", "close": 55.73, "volume": 666243.0}, {"date": "2020-11-12", "close": 54.53, "volume": 429748.0}, {"date": "2020-11-13", "close": 56.2, "volume": 371592.0}, {"date": "2020-11-16", "close": 56.97, "volume": 586469.0}, {"date": "2020-11-17", "close": 57.72, "volume": 424161.0}, {"date": "2020-11-18", "close": 57.22, "volume": 374930.0}, {"date": "2020-11-19", "close": 57.65, "volume": 442933.0}, {"date": "2020-11-20", "close": 57.41, "volume": 358758.0}, {"date": "2020-11-23", "close": 57.45, "volume": 390972.0}, {"date": "2020-11-24", "close": 59.19, "volume": 485290.0}, {"date": "2020-11-25", "close": 58.89, "volume": 452364.0}, {"date": "2020-11-27", "close": 58.96, "volume": 97940.0}, {"date": "2020-11-30", "close": 58.06, "volume": 434033.0}, {"date": "2020-12-01", "close": 58.88, "volume": 288157.0}, {"date": "2020-12-02", "close": 58.5, "volume": 447170.0}, {"date": "2020-12-03", "close": 58.66, "volume": 605834.0}, {"date": "2020-12-04", "close": 60.19, "volume": 341254.0}, {"date": "2020-12-07", "close": 60.22, "volume": 418683.0}, {"date": "2020-12-08", "close": 60.78, "volume": 278051.0}, {"date": "2020-12-09", "close": 61.74, "volume": 512176.0}, {"date": "2020-12-10", "close": 61.68, "volume": 681215.0}, {"date": "2020-12-11", "close": 61.26, "volume": 806561.0}, {"date": "2020-12-14", "close": 59.81, "volume": 447074.0}, {"date": "2020-12-15", "close": 60.15, "volume": 402410.0}, {"date": "2020-12-16", "close": 59.96, "volume": 420909.0}, {"date": "2020-12-17", "close": 59.94, "volume": 463681.0}, {"date": "2020-12-18", "close": 59.88, "volume": 988188.0}, {"date": "2020-12-21", "close": 59.4, "volume": 429201.0}, {"date": "2020-12-22", "close": 59.35, "volume": 379722.0}, {"date": "2020-12-23", "close": 59.31, "volume": 516028.0}, {"date": "2020-12-24", "close": 59.43, "volume": 146525.0}, {"date": "2020-12-28", "close": 59.45, "volume": 230333.0}, {"date": "2020-12-29", "close": 58.75, "volume": 259669.0}, {"date": "2020-12-30", "close": 59.47, "volume": 212386.0}, {"date": "2020-12-31", "close": 59.25, "volume": 358339.0}, {"date": "2021-01-04", "close": 58.4, "volume": 416243.0}, {"date": "2021-01-05", "close": 58.9, "volume": 320676.0}, {"date": "2021-01-06", "close": 61.21, "volume": 510250.0}, {"date": "2021-01-07", "close": 61.59, "volume": 544720.0}, {"date": "2021-01-08", "close": 60.44, "volume": 534846.0}, {"date": "2021-01-11", "close": 61.22, "volume": 299988.0}, {"date": "2021-01-12", "close": 61.61, "volume": 309467.0}, {"date": "2021-01-13", "close": 60.73, "volume": 246012.0}, {"date": "2021-01-14", "close": 60.3, "volume": 258882.0}, {"date": "2021-01-15", "close": 60.02, "volume": 295750.0}, {"date": "2021-01-19", "close": 60.11, "volume": 445574.0}, {"date": "2021-01-20", "close": 61.61, "volume": 482887.0}, {"date": "2021-01-21", "close": 60.91, "volume": 319742.0}, {"date": "2021-01-22", "close": 60.55, "volume": 266930.0}, {"date": "2021-01-25", "close": 61.23, "volume": 404150.0}, {"date": "2021-01-26", "close": 59.96, "volume": 349105.0}, {"date": "2021-01-27", "close": 57.75, "volume": 500109.0}, {"date": "2021-01-28", "close": 58.51, "volume": 441199.0}, {"date": "2021-01-29", "close": 57.91, "volume": 849374.0}, {"date": "2021-02-01", "close": 58.23, "volume": 407972.0}, {"date": "2021-02-02", "close": 58.72, "volume": 304630.0}, {"date": "2021-02-03", "close": 58.49, "volume": 299824.0}, {"date": "2021-02-04", "close": 58.35, "volume": 456081.0}, {"date": "2021-02-05", "close": 59.81, "volume": 368590.0}, {"date": "2021-02-08", "close": 60.47, "volume": 341231.0}, {"date": "2021-02-09", "close": 60.67, "volume": 601040.0}, {"date": "2021-02-10", "close": 61.32, "volume": 408957.0}, {"date": "2021-02-11", "close": 59.53, "volume": 673787.0}, {"date": "2021-02-12", "close": 59.62, "volume": 514945.0}, {"date": "2021-02-16", "close": 59.45, "volume": 393244.0}, {"date": "2021-02-17", "close": 59.4, "volume": 360911.0}, {"date": "2021-02-18", "close": 59.29, "volume": 397546.0}, {"date": "2021-02-19", "close": 60.37, "volume": 413716.0}, {"date": "2021-02-22", "close": 61.45, "volume": 564270.0}, {"date": "2021-02-23", "close": 60.61, "volume": 290391.0}, {"date": "2021-02-24", "close": 60.65, "volume": 289418.0}, {"date": "2021-02-25", "close": 60.8, "volume": 529402.0}, {"date": "2021-02-26", "close": 59.57, "volume": 433260.0}, {"date": "2021-03-01", "close": 61.06, "volume": 367722.0}, {"date": "2021-03-02", "close": 61.4, "volume": 445995.0}, {"date": "2021-03-03", "close": 61.28, "volume": 433842.0}, {"date": "2021-03-04", "close": 60.29, "volume": 430846.0}, {"date": "2021-03-05", "close": 62.22, "volume": 542736.0}, {"date": "2021-03-08", "close": 63.35, "volume": 628052.0}, {"date": "2021-03-09", "close": 62.27, "volume": 561596.0}, {"date": "2021-03-10", "close": 62.69, "volume": 522426.0}, {"date": "2021-03-11", "close": 61.93, "volume": 475395.0}, {"date": "2021-03-12", "close": 62.83, "volume": 489296.0}, {"date": "2021-03-15", "close": 63.37, "volume": 463813.0}, {"date": "2021-03-16", "close": 62.78, "volume": 374016.0}, {"date": "2021-03-17", "close": 63.13, "volume": 369692.0}, {"date": "2021-03-18", "close": 63.48, "volume": 366472.0}, {"date": "2021-03-19", "close": 63.33, "volume": 1733643.0}, {"date": "2021-03-22", "close": 63.09, "volume": 429105.0}, {"date": "2021-03-23", "close": 61.33, "volume": 619351.0}, {"date": "2021-03-24", "close": 62.47, "volume": 398792.0}, {"date": "2021-03-25", "close": 63.27, "volume": 511035.0}, {"date": "2021-03-26", "close": 64.24, "volume": 402509.0}, {"date": "2021-03-29", "close": 63.86, "volume": 453734.0}, {"date": "2021-03-30", "close": 64.09, "volume": 376476.0}, {"date": "2021-03-31", "close": 63.3, "volume": 513304.0}, {"date": "2021-04-01", "close": 64.0, "volume": 290680.0}, {"date": "2021-04-05", "close": 64.81, "volume": 296608.0}, {"date": "2021-04-06", "close": 65.08, "volume": 226079.0}, {"date": "2021-04-07", "close": 63.97, "volume": 289496.0}, {"date": "2021-04-08", "close": 63.78, "volume": 495010.0}, {"date": "2021-04-09", "close": 64.13, "volume": 420235.0}, {"date": "2021-04-12", "close": 64.69, "volume": 386183.0}, {"date": "2021-04-13", "close": 63.98, "volume": 343770.0}, {"date": "2021-04-14", "close": 64.09, "volume": 240052.0}, {"date": "2021-04-15", "close": 64.32, "volume": 280207.0}, {"date": "2021-04-16", "close": 64.88, "volume": 400459.0}, {"date": "2021-04-19", "close": 64.91, "volume": 326561.0}, {"date": "2021-04-20", "close": 64.46, "volume": 287390.0}, {"date": "2021-04-21", "close": 65.37, "volume": 622291.0}, {"date": "2021-04-22", "close": 64.35, "volume": 437339.0}, {"date": "2021-04-23", "close": 65.42, "volume": 437003.0}, {"date": "2021-04-26", "close": 65.36, "volume": 294644.0}, {"date": "2021-04-27", "close": 65.11, "volume": 437221.0}, {"date": "2021-04-28", "close": 65.5, "volume": 360133.0}, {"date": "2021-04-29", "close": 66.1, "volume": 348378.0}, {"date": "2021-04-30", "close": 65.46, "volume": 762693.0}, {"date": "2021-05-03", "close": 66.08, "volume": 293889.0}, {"date": "2021-05-04", "close": 67.57, "volume": 311658.0}, {"date": "2021-05-05", "close": 67.93, "volume": 334085.0}, {"date": "2021-05-06", "close": 69.28, "volume": 455742.0}, {"date": "2021-05-07", "close": 68.37, "volume": 255890.0}, {"date": "2021-05-10", "close": 68.5, "volume": 281664.0}, {"date": "2021-05-11", "close": 67.78, "volume": 603750.0}, {"date": "2021-05-12", "close": 66.56, "volume": 540086.0}, {"date": "2021-05-13", "close": 68.42, "volume": 469485.0}, {"date": "2021-05-14", "close": 68.9, "volume": 310190.0}, {"date": "2021-05-17", "close": 69.12, "volume": 350837.0}, {"date": "2021-05-18", "close": 68.37, "volume": 282381.0}, {"date": "2021-05-19", "close": 67.63, "volume": 303415.0}, {"date": "2021-05-20", "close": 67.47, "volume": 321832.0}, {"date": "2021-05-21", "close": 67.7, "volume": 246680.0}, {"date": "2021-05-24", "close": 67.9, "volume": 315288.0}, {"date": "2021-05-25", "close": 67.23, "volume": 278969.0}, {"date": "2021-05-26", "close": 67.37, "volume": 369557.0}, {"date": "2021-05-27", "close": 67.22, "volume": 340427.0}, {"date": "2021-05-28", "close": 67.52, "volume": 285928.0}, {"date": "2021-06-01", "close": 67.99, "volume": 269313.0}, {"date": "2021-06-02", "close": 67.34, "volume": 293056.0}, {"date": "2021-06-03", "close": 67.16, "volume": 339603.0}, {"date": "2021-06-04", "close": 67.42, "volume": 284951.0}, {"date": "2021-06-07", "close": 66.7, "volume": 336370.0}, {"date": "2021-06-08", "close": 66.99, "volume": 279449.0}, {"date": "2021-06-09", "close": 66.72, "volume": 287217.0}, {"date": "2021-06-10", "close": 66.85, "volume": 258686.0}, {"date": "2021-06-11", "close": 67.39, "volume": 243541.0}, {"date": "2021-06-14", "close": 66.85, "volume": 261343.0}, {"date": "2021-06-15", "close": 67.34, "volume": 306295.0}, {"date": "2021-06-16", "close": 66.73, "volume": 271198.0}, {"date": "2021-06-17", "close": 65.64, "volume": 404247.0}, {"date": "2021-06-18", "close": 64.98, "volume": 607287.0}, {"date": "2021-06-21", "close": 65.81, "volume": 237960.0}, {"date": "2021-06-22", "close": 66.01, "volume": 306374.0}, {"date": "2021-06-23", "close": 65.53, "volume": 345988.0}, {"date": "2021-06-24", "close": 66.03, "volume": 264380.0}, {"date": "2021-06-25", "close": 66.84, "volume": 672349.0}, {"date": "2021-06-28", "close": 66.55, "volume": 262112.0}, {"date": "2021-06-29", "close": 66.41, "volume": 318383.0}, {"date": "2021-06-30", "close": 66.9, "volume": 455159.0}, {"date": "2021-07-01", "close": 66.68, "volume": 401147.0}, {"date": "2021-07-02", "close": 66.57, "volume": 344224.0}, {"date": "2021-07-06", "close": 66.45, "volume": 606876.0}, {"date": "2021-07-07", "close": 67.3, "volume": 516858.0}, {"date": "2021-07-08", "close": 66.99, "volume": 305409.0}, {"date": "2021-07-09", "close": 67.3, "volume": 343790.0}, {"date": "2021-07-12", "close": 67.48, "volume": 215148.0}, {"date": "2021-07-13", "close": 66.89, "volume": 344619.0}, {"date": "2021-07-14", "close": 67.26, "volume": 344781.0}, {"date": "2021-07-15", "close": 66.96, "volume": 311876.0}, {"date": "2021-07-16", "close": 66.53, "volume": 380773.0}, {"date": "2021-07-19", "close": 65.81, "volume": 631431.0}, {"date": "2021-07-20", "close": 66.01, "volume": 614248.0}, {"date": "2021-07-21", "close": 65.64, "volume": 500737.0}, {"date": "2021-07-22", "close": 62.47, "volume": 1330449.0}, {"date": "2021-07-23", "close": 62.27, "volume": 803748.0}, {"date": "2021-07-26", "close": 63.09, "volume": 518969.0}, {"date": "2021-07-27", "close": 62.98, "volume": 580885.0}, {"date": "2021-07-28", "close": 63.41, "volume": 451845.0}, {"date": "2021-07-29", "close": 63.86, "volume": 284894.0}, {"date": "2021-07-30", "close": 63.79, "volume": 514675.0}, {"date": "2021-08-02", "close": 63.63, "volume": 409027.0}, {"date": "2021-08-03", "close": 64.35, "volume": 357981.0}, {"date": "2021-08-04", "close": 63.31, "volume": 225881.0}, {"date": "2021-08-05", "close": 63.04, "volume": 247860.0}, {"date": "2021-08-06", "close": 63.06, "volume": 304953.0}, {"date": "2021-08-09", "close": 63.2, "volume": 268125.0}, {"date": "2021-08-10", "close": 63.36, "volume": 199746.0}, {"date": "2021-08-11", "close": 64.09, "volume": 245628.0}, {"date": "2021-08-12", "close": 64.38, "volume": 393349.0}, {"date": "2021-08-13", "close": 64.87, "volume": 265237.0}, {"date": "2021-08-16", "close": 64.79, "volume": 210241.0}, {"date": "2021-08-17", "close": 64.52, "volume": 210571.0}, {"date": "2021-08-18", "close": 64.14, "volume": 172737.0}, {"date": "2021-08-19", "close": 64.28, "volume": 256085.0}, {"date": "2021-08-20", "close": 64.58, "volume": 216517.0}, {"date": "2021-08-23", "close": 64.42, "volume": 218445.0}, {"date": "2021-08-24", "close": 64.32, "volume": 303653.0}, {"date": "2021-08-25", "close": 64.94, "volume": 274926.0}, {"date": "2021-08-26", "close": 64.66, "volume": 241247.0}, {"date": "2021-08-27", "close": 65.26, "volume": 219741.0}, {"date": "2021-08-30", "close": 65.45, "volume": 160461.0}, {"date": "2021-08-31", "close": 65.3, "volume": 290548.0}, {"date": "2021-09-01", "close": 65.44, "volume": 541706.0}, {"date": "2021-09-02", "close": 66.44, "volume": 296228.0}, {"date": "2021-09-03", "close": 66.02, "volume": 305873.0}, {"date": "2021-09-07", "close": 64.9, "volume": 369283.0}, {"date": "2021-09-08", "close": 64.33, "volume": 505690.0}, {"date": "2021-09-09", "close": 63.73, "volume": 501524.0}, {"date": "2021-09-10", "close": 62.87, "volume": 425622.0}, {"date": "2021-09-13", "close": 62.62, "volume": 379625.0}, {"date": "2021-09-14", "close": 62.15, "volume": 284359.0}, {"date": "2021-09-15", "close": 62.27, "volume": 331819.0}, {"date": "2021-09-16", "close": 61.37, "volume": 409546.0}, {"date": "2021-09-17", "close": 60.19, "volume": 1757731.0}, {"date": "2021-09-20", "close": 60.18, "volume": 531155.0}, {"date": "2021-09-21", "close": 59.78, "volume": 391379.0}, {"date": "2021-09-22", "close": 60.23, "volume": 362893.0}, {"date": "2021-09-23", "close": 60.66, "volume": 290874.0}, {"date": "2021-09-24", "close": 60.3, "volume": 362664.0}, {"date": "2021-09-27", "close": 60.83, "volume": 242324.0}, {"date": "2021-09-28", "close": 60.49, "volume": 322925.0}, {"date": "2021-09-29", "close": 60.52, "volume": 257665.0}, {"date": "2021-09-30", "close": 59.58, "volume": 316243.0}, {"date": "2021-10-01", "close": 60.16, "volume": 580060.0}, {"date": "2021-10-04", "close": 60.51, "volume": 400588.0}, {"date": "2021-10-05", "close": 60.86, "volume": 541008.0}, {"date": "2021-10-06", "close": 60.96, "volume": 305908.0}, {"date": "2021-10-07", "close": 61.34, "volume": 268849.0}, {"date": "2021-10-08", "close": 60.79, "volume": 166710.0}, {"date": "2021-10-11", "close": 60.73, "volume": 313131.0}, {"date": "2021-10-12", "close": 60.66, "volume": 380932.0}, {"date": "2021-10-13", "close": 60.87, "volume": 294503.0}, {"date": "2021-10-14", "close": 61.42, "volume": 326686.0}, {"date": "2021-10-15", "close": 61.3, "volume": 458548.0}, {"date": "2021-10-18", "close": 61.37, "volume": 455516.0}, {"date": "2021-10-19", "close": 60.91, "volume": 285755.0}, {"date": "2021-10-20", "close": 61.57, "volume": 640135.0}, {"date": "2021-10-21", "close": 59.57, "volume": 835640.0}, {"date": "2021-10-22", "close": 59.53, "volume": 825233.0}, {"date": "2021-10-25", "close": 58.66, "volume": 648629.0}, {"date": "2021-10-26", "close": 59.29, "volume": 487331.0}, {"date": "2021-10-27", "close": 58.12, "volume": 793396.0}, {"date": "2021-10-28", "close": 58.42, "volume": 590067.0}, {"date": "2021-10-29", "close": 57.95, "volume": 1498398.0}, {"date": "2021-11-01", "close": 58.49, "volume": 545027.0}, {"date": "2021-11-02", "close": 58.67, "volume": 426947.0}, {"date": "2021-11-03", "close": 58.94, "volume": 449568.0}, {"date": "2021-11-04", "close": 59.57, "volume": 672612.0}, {"date": "2021-11-05", "close": 60.69, "volume": 330094.0}, {"date": "2021-11-08", "close": 60.48, "volume": 443146.0}, {"date": "2021-11-09", "close": 60.76, "volume": 316415.0}, {"date": "2021-11-10", "close": 60.99, "volume": 420310.0}, {"date": "2021-11-11", "close": 61.53, "volume": 328139.0}, {"date": "2021-11-12", "close": 62.0, "volume": 416204.0}, {"date": "2021-11-15", "close": 61.84, "volume": 293859.0}, {"date": "2021-11-16", "close": 61.51, "volume": 332458.0}, {"date": "2021-11-17", "close": 61.85, "volume": 299016.0}, {"date": "2021-11-18", "close": 61.04, "volume": 289426.0}, {"date": "2021-11-19", "close": 61.11, "volume": 359903.0}, {"date": "2021-11-22", "close": 62.51, "volume": 518124.0}, {"date": "2021-11-23", "close": 62.47, "volume": 620290.0}, {"date": "2021-11-24", "close": 61.93, "volume": 554767.0}, {"date": "2021-11-26", "close": 60.81, "volume": 375442.0}, {"date": "2021-11-29", "close": 60.58, "volume": 320193.0}, {"date": "2021-11-30", "close": 58.13, "volume": 853339.0}, {"date": "2021-12-01", "close": 58.1, "volume": 645288.0}, {"date": "2021-12-02", "close": 58.98, "volume": 1577355.0}, {"date": "2021-12-03", "close": 58.99, "volume": 966873.0}, {"date": "2021-12-06", "close": 60.32, "volume": 879207.0}, {"date": "2021-12-07", "close": 60.21, "volume": 996163.0}, {"date": "2021-12-08", "close": 60.24, "volume": 534858.0}, {"date": "2021-12-09", "close": 59.61, "volume": 492822.0}, {"date": "2021-12-10", "close": 59.89, "volume": 559423.0}, {"date": "2021-12-13", "close": 59.4, "volume": 611610.0}, {"date": "2021-12-14", "close": 59.02, "volume": 778712.0}, {"date": "2021-12-15", "close": 59.05, "volume": 494345.0}, {"date": "2021-12-16", "close": 59.58, "volume": 1067455.0}, {"date": "2021-12-17", "close": 58.69, "volume": 1202108.0}, {"date": "2021-12-20", "close": 55.01, "volume": 1010199.0}, {"date": "2021-12-21", "close": 56.18, "volume": 1511296.0}, {"date": "2021-12-22", "close": 55.34, "volume": 1082731.0}, {"date": "2021-12-23", "close": 55.48, "volume": 849033.0}, {"date": "2021-12-27", "close": 57.03, "volume": 615782.0}, {"date": "2021-12-28", "close": 57.79, "volume": 663326.0}, {"date": "2021-12-29", "close": 57.94, "volume": 495312.0}, {"date": "2021-12-30", "close": 57.71, "volume": 384819.0}, {"date": "2021-12-31", "close": 57.89, "volume": 350455.0}, {"date": "2022-01-03", "close": 57.49, "volume": 470101.0}, {"date": "2022-01-04", "close": 58.3, "volume": 526777.0}, {"date": "2022-01-05", "close": 58.45, "volume": 503617.0}, {"date": "2022-01-06", "close": 58.16, "volume": 420281.0}, {"date": "2022-01-07", "close": 58.39, "volume": 455759.0}, {"date": "2022-01-10", "close": 58.22, "volume": 475819.0}, {"date": "2022-01-11", "close": 58.42, "volume": 476407.0}, {"date": "2022-01-12", "close": 58.28, "volume": 551039.0}, {"date": "2022-01-13", "close": 58.69, "volume": 286201.0}, {"date": "2022-01-14", "close": 58.53, "volume": 315763.0}, {"date": "2022-01-18", "close": 57.74, "volume": 449468.0}, {"date": "2022-01-19", "close": 58.52, "volume": 544479.0}, {"date": "2022-01-20", "close": 57.7, "volume": 412925.0}, {"date": "2022-01-21", "close": 56.72, "volume": 347626.0}, {"date": "2022-01-24", "close": 57.58, "volume": 621394.0}, {"date": "2022-01-25", "close": 56.9, "volume": 511670.0}, {"date": "2022-01-26", "close": 56.07, "volume": 519793.0}, {"date": "2022-01-27", "close": 56.43, "volume": 591607.0}, {"date": "2022-01-28", "close": 56.73, "volume": 442001.0}, {"date": "2022-01-31", "close": 56.64, "volume": 1844276.0}, {"date": "2022-02-01", "close": 57.7, "volume": 795043.0}, {"date": "2022-02-02", "close": 57.65, "volume": 623014.0}, {"date": "2022-02-03", "close": 56.96, "volume": 459904.0}, {"date": "2022-02-04", "close": 56.39, "volume": 434738.0}, {"date": "2022-02-07", "close": 55.95, "volume": 431701.0}, {"date": "2022-02-08", "close": 56.86, "volume": 554081.0}, {"date": "2022-02-09", "close": 57.2, "volume": 481308.0}, {"date": "2022-02-10", "close": 55.73, "volume": 781636.0}, {"date": "2022-02-11", "close": 56.06, "volume": 519911.0}, {"date": "2022-02-14", "close": 56.0, "volume": 557050.0}, {"date": "2022-02-15", "close": 57.42, "volume": 626681.0}, {"date": "2022-02-16", "close": 57.85, "volume": 742911.0}, {"date": "2022-02-17", "close": 58.59, "volume": 741789.0}, {"date": "2022-02-18", "close": 59.01, "volume": 915777.0}, {"date": "2022-02-22", "close": 58.53, "volume": 757206.0}, {"date": "2022-02-23", "close": 57.64, "volume": 761059.0}, {"date": "2022-02-24", "close": 56.66, "volume": 871103.0}, {"date": "2022-02-25", "close": 58.79, "volume": 728571.0}, {"date": "2022-02-28", "close": 58.72, "volume": 677193.0}, {"date": "2022-03-01", "close": 56.59, "volume": 595694.0}, {"date": "2022-03-02", "close": 57.1, "volume": 529217.0}, {"date": "2022-03-03", "close": 57.51, "volume": 431207.0}, {"date": "2022-03-04", "close": 57.16, "volume": 410695.0}, {"date": "2022-03-07", "close": 55.5, "volume": 513757.0}, {"date": "2022-03-08", "close": 54.42, "volume": 673759.0}, {"date": "2022-03-09", "close": 55.45, "volume": 493518.0}, {"date": "2022-03-10", "close": 55.49, "volume": 430447.0}, {"date": "2022-03-11", "close": 55.65, "volume": 627481.0}, {"date": "2022-03-14", "close": 57.15, "volume": 778112.0}, {"date": "2022-03-15", "close": 57.61, "volume": 510895.0}, {"date": "2022-03-16", "close": 57.9, "volume": 612986.0}, {"date": "2022-03-17", "close": 58.42, "volume": 536887.0}, {"date": "2022-03-18", "close": 58.96, "volume": 2529001.0}, {"date": "2022-03-21", "close": 58.3, "volume": 431346.0}, {"date": "2022-03-22", "close": 61.7, "volume": 1568847.0}, {"date": "2022-03-23", "close": 60.45, "volume": 882626.0}, {"date": "2022-03-24", "close": 60.54, "volume": 586650.0}, {"date": "2022-03-25", "close": 61.91, "volume": 495082.0}, {"date": "2022-03-28", "close": 61.35, "volume": 363658.0}, {"date": "2022-03-29", "close": 62.39, "volume": 523481.0}, {"date": "2022-03-30", "close": 62.72, "volume": 607471.0}, {"date": "2022-03-31", "close": 62.56, "volume": 599414.0}, {"date": "2022-04-01", "close": 63.7, "volume": 920991.0}, {"date": "2022-04-04", "close": 62.57, "volume": 516175.0}, {"date": "2022-04-05", "close": 62.35, "volume": 425389.0}, {"date": "2022-04-06", "close": 62.95, "volume": 460689.0}, {"date": "2022-04-07", "close": 62.9, "volume": 372194.0}, {"date": "2022-04-08", "close": 63.02, "volume": 505134.0}, {"date": "2022-04-11", "close": 63.39, "volume": 440631.0}, {"date": "2022-04-12", "close": 63.18, "volume": 438940.0}, {"date": "2022-04-13", "close": 63.59, "volume": 314451.0}, {"date": "2022-04-14", "close": 63.57, "volume": 311873.0}, {"date": "2022-04-18", "close": 63.12, "volume": 406066.0}, {"date": "2022-04-19", "close": 64.59, "volume": 448355.0}, {"date": "2022-04-20", "close": 65.91, "volume": 510352.0}, {"date": "2022-04-21", "close": 66.81, "volume": 850211.0}, {"date": "2022-04-22", "close": 62.99, "volume": 899707.0}, {"date": "2022-04-25", "close": 62.15, "volume": 860016.0}, {"date": "2022-04-26", "close": 60.28, "volume": 619083.0}, {"date": "2022-04-27", "close": 61.27, "volume": 760294.0}, {"date": "2022-04-28", "close": 62.11, "volume": 605120.0}, {"date": "2022-04-29", "close": 61.91, "volume": 2200214.0}, {"date": "2022-05-02", "close": 60.42, "volume": 704118.0}, {"date": "2022-05-03", "close": 61.4, "volume": 515163.0}, {"date": "2022-05-04", "close": 62.88, "volume": 491722.0}, {"date": "2022-05-05", "close": 61.19, "volume": 590330.0}, {"date": "2022-05-06", "close": 60.92, "volume": 575856.0}, {"date": "2022-05-09", "close": 59.51, "volume": 691613.0}, {"date": "2022-05-10", "close": 58.27, "volume": 580195.0}, {"date": "2022-05-11", "close": 57.7, "volume": 757583.0}, {"date": "2022-05-12", "close": 58.2, "volume": 529634.0}, {"date": "2022-05-13", "close": 57.97, "volume": 775526.0}, {"date": "2022-05-16", "close": 58.13, "volume": 469489.0}, {"date": "2022-05-17", "close": 59.3, "volume": 366215.0}, {"date": "2022-05-18", "close": 57.45, "volume": 446334.0}, {"date": "2022-05-19", "close": 56.99, "volume": 472071.0}, {"date": "2022-05-20", "close": 56.32, "volume": 568885.0}, {"date": "2022-05-23", "close": 57.24, "volume": 482034.0}, {"date": "2022-05-24", "close": 57.44, "volume": 541439.0}, {"date": "2022-05-25", "close": 57.28, "volume": 601064.0}, {"date": "2022-05-26", "close": 57.89, "volume": 349655.0}, {"date": "2022-05-27", "close": 59.14, "volume": 327210.0}, {"date": "2022-05-31", "close": 58.47, "volume": 499588.0}, {"date": "2022-06-01", "close": 59.23, "volume": 312671.0}, {"date": "2022-06-02", "close": 60.15, "volume": 341789.0}, {"date": "2022-06-03", "close": 59.56, "volume": 365642.0}, {"date": "2022-06-06", "close": 60.17, "volume": 320787.0}, {"date": "2022-06-07", "close": 60.76, "volume": 331353.0}, {"date": "2022-06-08", "close": 59.04, "volume": 306758.0}, {"date": "2022-06-09", "close": 58.19, "volume": 611888.0}, {"date": "2022-06-10", "close": 56.91, "volume": 353003.0}, {"date": "2022-06-13", "close": 55.35, "volume": 385950.0}, {"date": "2022-06-14", "close": 54.8, "volume": 450692.0}, {"date": "2022-06-15", "close": 54.62, "volume": 467261.0}, {"date": "2022-06-16", "close": 51.71, "volume": 600510.0}, {"date": "2022-06-17", "close": 52.14, "volume": 1170713.0}, {"date": "2022-06-21", "close": 52.17, "volume": 430298.0}, {"date": "2022-06-22", "close": 54.79, "volume": 1165176.0}, {"date": "2022-06-23", "close": 55.02, "volume": 638636.0}, {"date": "2022-06-24", "close": 56.93, "volume": 827590.0}, {"date": "2022-06-27", "close": 57.56, "volume": 411822.0}, {"date": "2022-06-28", "close": 56.86, "volume": 396576.0}, {"date": "2022-06-29", "close": 57.08, "volume": 300837.0}, {"date": "2022-06-30", "close": 57.04, "volume": 456899.0}, {"date": "2022-07-01", "close": 58.83, "volume": 666984.0}, {"date": "2022-07-05", "close": 57.48, "volume": 436986.0}, {"date": "2022-07-06", "close": 57.8, "volume": 336349.0}, {"date": "2022-07-07", "close": 58.52, "volume": 286532.0}, {"date": "2022-07-08", "close": 57.78, "volume": 351891.0}, {"date": "2022-07-11", "close": 57.84, "volume": 242132.0}, {"date": "2022-07-12", "close": 57.64, "volume": 262355.0}, {"date": "2022-07-13", "close": 57.75, "volume": 298379.0}, {"date": "2022-07-14", "close": 57.67, "volume": 364952.0}, {"date": "2022-07-15", "close": 57.95, "volume": 308750.0}, {"date": "2022-07-18", "close": 57.42, "volume": 309502.0}, {"date": "2022-07-19", "close": 59.23, "volume": 346244.0}, {"date": "2022-07-20", "close": 59.49, "volume": 382085.0}, {"date": "2022-07-21", "close": 62.06, "volume": 908608.0}, {"date": "2022-07-22", "close": 61.8, "volume": 645789.0}, {"date": "2022-07-25", "close": 62.02, "volume": 529565.0}, {"date": "2022-07-26", "close": 62.66, "volume": 673088.0}, {"date": "2022-07-27", "close": 62.56, "volume": 736477.0}, {"date": "2022-07-28", "close": 62.68, "volume": 486040.0}, {"date": "2022-07-29", "close": 63.49, "volume": 950803.0}, {"date": "2022-08-01", "close": 63.93, "volume": 448457.0}, {"date": "2022-08-02", "close": 62.58, "volume": 806367.0}, {"date": "2022-08-03", "close": 62.44, "volume": 424405.0}, {"date": "2022-08-04", "close": 61.2, "volume": 675937.0}, {"date": "2022-08-05", "close": 61.12, "volume": 566842.0}, {"date": "2022-08-08", "close": 61.72, "volume": 406328.0}, {"date": "2022-08-09", "close": 62.21, "volume": 698681.0}, {"date": "2022-08-10", "close": 63.19, "volume": 960846.0}, {"date": "2022-08-11", "close": 63.75, "volume": 405844.0}, {"date": "2022-08-12", "close": 64.87, "volume": 348264.0}, {"date": "2022-08-15", "close": 65.3, "volume": 441080.0}, {"date": "2022-08-16", "close": 65.81, "volume": 364141.0}, {"date": "2022-08-17", "close": 65.42, "volume": 306243.0}, {"date": "2022-08-18", "close": 65.49, "volume": 291186.0}, {"date": "2022-08-19", "close": 64.78, "volume": 513634.0}, {"date": "2022-08-22", "close": 64.56, "volume": 642050.0}, {"date": "2022-08-23", "close": 64.89, "volume": 466192.0}, {"date": "2022-08-24", "close": 64.87, "volume": 392564.0}, {"date": "2022-08-25", "close": 65.73, "volume": 335980.0}, {"date": "2022-08-26", "close": 64.41, "volume": 313468.0}, {"date": "2022-08-29", "close": 64.2, "volume": 231856.0}, {"date": "2022-08-30", "close": 64.16, "volume": 637567.0}, {"date": "2022-08-31", "close": 63.02, "volume": 412316.0}, {"date": "2022-09-01", "close": 62.75, "volume": 467160.0}, {"date": "2022-09-02", "close": 62.55, "volume": 425058.0}, {"date": "2022-09-06", "close": 62.53, "volume": 420193.0}, {"date": "2022-09-07", "close": 64.22, "volume": 375801.0}, {"date": "2022-09-08", "close": 64.0, "volume": 409509.0}, {"date": "2022-09-09", "close": 64.71, "volume": 350677.0}, {"date": "2022-09-12", "close": 65.41, "volume": 493371.0}, {"date": "2022-09-13", "close": 63.25, "volume": 343629.0}, {"date": "2022-09-14", "close": 62.76, "volume": 631478.0}, {"date": "2022-09-15", "close": 62.62, "volume": 744248.0}, {"date": "2022-09-16", "close": 59.78, "volume": 1285877.0}, {"date": "2022-09-19", "close": 61.51, "volume": 468857.0}, {"date": "2022-09-20", "close": 59.84, "volume": 342093.0}, {"date": "2022-09-21", "close": 58.97, "volume": 364633.0}, {"date": "2022-09-22", "close": 58.11, "volume": 464758.0}, {"date": "2022-09-23", "close": 56.82, "volume": 735488.0}, {"date": "2022-09-26", "close": 56.18, "volume": 470983.0}, {"date": "2022-09-27", "close": 55.98, "volume": 558622.0}, {"date": "2022-09-28", "close": 57.47, "volume": 677907.0}, {"date": "2022-09-29", "close": 56.48, "volume": 448156.0}, {"date": "2022-09-30", "close": 56.73, "volume": 673743.0}, {"date": "2022-10-03", "close": 57.79, "volume": 405839.0}, {"date": "2022-10-04", "close": 59.18, "volume": 580315.0}, {"date": "2022-10-05", "close": 58.92, "volume": 492728.0}, {"date": "2022-10-06", "close": 59.31, "volume": 848483.0}, {"date": "2022-10-07", "close": 57.88, "volume": 558557.0}, {"date": "2022-10-10", "close": 58.76, "volume": 665738.0}, {"date": "2022-10-11", "close": 59.01, "volume": 604339.0}, {"date": "2022-10-12", "close": 58.53, "volume": 364204.0}, {"date": "2022-10-13", "close": 60.69, "volume": 638189.0}, {"date": "2022-10-14", "close": 60.23, "volume": 364267.0}, {"date": "2022-10-17", "close": 61.35, "volume": 461109.0}, {"date": "2022-10-18", "close": 62.38, "volume": 494682.0}, {"date": "2022-10-19", "close": 61.67, "volume": 262822.0}, {"date": "2022-10-20", "close": 60.43, "volume": 389883.0}, {"date": "2022-10-21", "close": 62.22, "volume": 420175.0}, {"date": "2022-10-24", "close": 62.26, "volume": 589097.0}, {"date": "2022-10-25", "close": 62.99, "volume": 691130.0}, {"date": "2022-10-26", "close": 62.63, "volume": 519562.0}, {"date": "2022-10-27", "close": 63.27, "volume": 478344.0}, {"date": "2022-10-28", "close": 64.86, "volume": 527381.0}, {"date": "2022-10-31", "close": 62.08, "volume": 1613676.0}, {"date": "2022-11-01", "close": 58.6, "volume": 1187546.0}, {"date": "2022-11-02", "close": 56.26, "volume": 659620.0}, {"date": "2022-11-03", "close": 56.27, "volume": 567568.0}, {"date": "2022-11-04", "close": 58.01, "volume": 421980.0}, {"date": "2022-11-07", "close": 58.5, "volume": 398717.0}, {"date": "2022-11-08", "close": 58.31, "volume": 458917.0}, {"date": "2022-11-09", "close": 56.74, "volume": 783755.0}, {"date": "2022-11-10", "close": 58.52, "volume": 635950.0}, {"date": "2022-11-11", "close": 58.1, "volume": 594198.0}, {"date": "2022-11-14", "close": 58.15, "volume": 517936.0}, {"date": "2022-11-15", "close": 58.36, "volume": 366577.0}, {"date": "2022-11-16", "close": 59.25, "volume": 382017.0}, {"date": "2022-11-17", "close": 59.17, "volume": 340095.0}, {"date": "2022-11-18", "close": 59.95, "volume": 473432.0}, {"date": "2022-11-21", "close": 60.47, "volume": 582805.0}, {"date": "2022-11-22", "close": 61.07, "volume": 479149.0}, {"date": "2022-11-23", "close": 61.05, "volume": 486684.0}, {"date": "2022-11-25", "close": 61.25, "volume": 90592.0}, {"date": "2022-11-28", "close": 60.06, "volume": 354724.0}, {"date": "2022-11-29", "close": 59.96, "volume": 306809.0}, {"date": "2022-11-30", "close": 61.37, "volume": 571625.0}, {"date": "2022-12-01", "close": 61.92, "volume": 375080.0}, {"date": "2022-12-02", "close": 62.37, "volume": 318923.0}, {"date": "2022-12-05", "close": 60.85, "volume": 443611.0}, {"date": "2022-12-06", "close": 60.8, "volume": 445449.0}, {"date": "2022-12-07", "close": 60.61, "volume": 301216.0}, {"date": "2022-12-08", "close": 61.03, "volume": 395188.0}, {"date": "2022-12-09", "close": 60.13, "volume": 380181.0}, {"date": "2022-12-12", "close": 60.45, "volume": 374614.0}, {"date": "2022-12-13", "close": 60.64, "volume": 618556.0}, {"date": "2022-12-14", "close": 60.98, "volume": 442960.0}, {"date": "2022-12-15", "close": 59.32, "volume": 379851.0}, {"date": "2022-12-16", "close": 59.05, "volume": 1358486.0}, {"date": "2022-12-19", "close": 59.07, "volume": 342898.0}, {"date": "2022-12-20", "close": 59.13, "volume": 289126.0}, {"date": "2022-12-21", "close": 60.28, "volume": 320665.0}, {"date": "2022-12-22", "close": 59.79, "volume": 225584.0}, {"date": "2022-12-23", "close": 60.43, "volume": 252650.0}, {"date": "2022-12-27", "close": 61.0, "volume": 203915.0}, {"date": "2022-12-28", "close": 59.96, "volume": 212816.0}, {"date": "2022-12-29", "close": 60.64, "volume": 291074.0}, {"date": "2022-12-30", "close": 60.71, "volume": 302175.0}, {"date": "2023-01-03", "close": 60.33, "volume": 300287.0}, {"date": "2023-01-04", "close": 60.38, "volume": 441056.0}, {"date": "2023-01-05", "close": 58.85, "volume": 623275.0}, {"date": "2023-01-06", "close": 60.14, "volume": 451891.0}, {"date": "2023-01-09", "close": 59.57, "volume": 590429.0}, {"date": "2023-01-10", "close": 59.78, "volume": 443667.0}, {"date": "2023-01-11", "close": 60.05, "volume": 255816.0}, {"date": "2023-01-12", "close": 61.16, "volume": 404988.0}, {"date": "2023-01-13", "close": 61.19, "volume": 323627.0}, {"date": "2023-01-17", "close": 60.43, "volume": 452438.0}, {"date": "2023-01-18", "close": 59.23, "volume": 262739.0}, {"date": "2023-01-19", "close": 58.38, "volume": 348802.0}, {"date": "2023-01-20", "close": 59.26, "volume": 324346.0}, {"date": "2023-01-23", "close": 59.84, "volume": 435305.0}, {"date": "2023-01-24", "close": 59.92, "volume": 237256.0}, {"date": "2023-01-25", "close": 60.77, "volume": 420950.0}, {"date": "2023-01-26", "close": 60.56, "volume": 263434.0}, {"date": "2023-01-27", "close": 60.26, "volume": 258207.0}, {"date": "2023-01-30", "close": 59.83, "volume": 267960.0}, {"date": "2023-01-31", "close": 61.11, "volume": 1296747.0}, {"date": "2023-02-01", "close": 61.2, "volume": 401113.0}, {"date": "2023-02-02", "close": 62.15, "volume": 330139.0}, {"date": "2023-02-03", "close": 61.93, "volume": 449744.0}, {"date": "2023-02-06", "close": 61.22, "volume": 317715.0}, {"date": "2023-02-07", "close": 60.34, "volume": 426750.0}, {"date": "2023-02-08", "close": 59.57, "volume": 469550.0}, {"date": "2023-02-09", "close": 60.18, "volume": 668013.0}, {"date": "2023-02-10", "close": 59.53, "volume": 567222.0}, {"date": "2023-02-13", "close": 60.57, "volume": 369216.0}, {"date": "2023-02-14", "close": 60.51, "volume": 467872.0}, {"date": "2023-02-15", "close": 60.53, "volume": 304978.0}, {"date": "2023-02-16", "close": 60.57, "volume": 355986.0}, {"date": "2023-02-17", "close": 61.07, "volume": 521047.0}, {"date": "2023-02-21", "close": 57.62, "volume": 639758.0}, {"date": "2023-02-22", "close": 57.84, "volume": 462396.0}, {"date": "2023-02-23", "close": 58.83, "volume": 649606.0}, {"date": "2023-02-24", "close": 58.99, "volume": 314169.0}, {"date": "2023-02-27", "close": 59.36, "volume": 295450.0}, {"date": "2023-02-28", "close": 59.06, "volume": 616433.0}, {"date": "2023-03-01", "close": 59.9, "volume": 519665.0}, {"date": "2023-03-02", "close": 59.72, "volume": 389578.0}, {"date": "2023-03-03", "close": 60.36, "volume": 312540.0}, {"date": "2023-03-06", "close": 58.81, "volume": 391413.0}, {"date": "2023-03-07", "close": 58.31, "volume": 261270.0}, {"date": "2023-03-08", "close": 58.3, "volume": 301321.0}, {"date": "2023-03-09", "close": 57.56, "volume": 406050.0}, {"date": "2023-03-10", "close": 56.35, "volume": 469778.0}, {"date": "2023-03-13", "close": 56.59, "volume": 573956.0}, {"date": "2023-03-14", "close": 57.64, "volume": 551780.0}, {"date": "2023-03-15", "close": 55.14, "volume": 756356.0}, {"date": "2023-03-16", "close": 55.44, "volume": 480404.0}, {"date": "2023-03-17", "close": 54.1, "volume": 1665408.0}, {"date": "2023-03-20", "close": 57.15, "volume": 615915.0}, {"date": "2023-03-21", "close": 56.67, "volume": 473561.0}, {"date": "2023-03-22", "close": 57.96, "volume": 889020.0}, {"date": "2023-03-23", "close": 57.52, "volume": 450642.0}, {"date": "2023-03-24", "close": 58.4, "volume": 535314.0}, {"date": "2023-03-27", "close": 58.93, "volume": 432795.0}, {"date": "2023-03-28", "close": 59.41, "volume": 344396.0}, {"date": "2023-03-29", "close": 59.72, "volume": 393573.0}, {"date": "2023-03-30", "close": 59.85, "volume": 246967.0}, {"date": "2023-03-31", "close": 61.0, "volume": 488903.0}, {"date": "2023-04-03", "close": 60.75, "volume": 343178.0}, {"date": "2023-04-04", "close": 59.6, "volume": 268011.0}, {"date": "2023-04-05", "close": 59.81, "volume": 357268.0}, {"date": "2023-04-06", "close": 59.64, "volume": 319025.0}, {"date": "2023-04-10", "close": 59.88, "volume": 293593.0}, {"date": "2023-04-11", "close": 60.26, "volume": 213850.0}, {"date": "2023-04-12", "close": 60.26, "volume": 323407.0}, {"date": "2023-04-13", "close": 60.48, "volume": 279375.0}, {"date": "2023-04-14", "close": 60.55, "volume": 284462.0}, {"date": "2023-04-17", "close": 61.24, "volume": 331536.0}, {"date": "2023-04-18", "close": 61.41, "volume": 644183.0}, {"date": "2023-04-19", "close": 62.1, "volume": 372410.0}, {"date": "2023-04-20", "close": 62.39, "volume": 403010.0}, {"date": "2023-04-21", "close": 61.79, "volume": 349364.0}, {"date": "2023-04-24", "close": 61.84, "volume": 312048.0}, {"date": "2023-04-25", "close": 60.75, "volume": 297675.0}, {"date": "2023-04-26", "close": 59.48, "volume": 273202.0}, {"date": "2023-04-27", "close": 59.75, "volume": 376200.0}, {"date": "2023-04-28", "close": 60.62, "volume": 974426.0}, {"date": "2023-05-01", "close": 62.13, "volume": 914141.0}, {"date": "2023-05-02", "close": 59.61, "volume": 925191.0}, {"date": "2023-05-03", "close": 59.56, "volume": 546348.0}, {"date": "2023-05-04", "close": 59.35, "volume": 403554.0}, {"date": "2023-05-05", "close": 60.15, "volume": 499185.0}, {"date": "2023-05-08", "close": 59.85, "volume": 522910.0}, {"date": "2023-05-09", "close": 58.8, "volume": 402980.0}, {"date": "2023-05-10", "close": 59.15, "volume": 284006.0}, {"date": "2023-05-11", "close": 59.08, "volume": 225806.0}, {"date": "2023-05-12", "close": 59.68, "volume": 365671.0}, {"date": "2023-05-15", "close": 59.52, "volume": 380614.0}, {"date": "2023-05-16", "close": 58.51, "volume": 455183.0}, {"date": "2023-05-17", "close": 58.68, "volume": 305810.0}, {"date": "2023-05-18", "close": 59.5, "volume": 341191.0}, {"date": "2023-05-19", "close": 59.66, "volume": 396613.0}, {"date": "2023-05-22", "close": 60.23, "volume": 445617.0}, {"date": "2023-05-23", "close": 60.83, "volume": 673563.0}, {"date": "2023-05-24", "close": 60.1, "volume": 557245.0}, {"date": "2023-05-25", "close": 60.01, "volume": 506996.0}, {"date": "2023-05-26", "close": 60.72, "volume": 461577.0}, {"date": "2023-05-30", "close": 61.33, "volume": 534638.0}, {"date": "2023-05-31", "close": 59.86, "volume": 644122.0}, {"date": "2023-06-01", "close": 59.24, "volume": 713579.0}, {"date": "2023-06-02", "close": 61.68, "volume": 585470.0}, {"date": "2023-06-05", "close": 61.59, "volume": 380241.0}, {"date": "2023-06-06", "close": 62.73, "volume": 356811.0}, {"date": "2023-06-07", "close": 63.51, "volume": 442958.0}, {"date": "2023-06-08", "close": 63.32, "volume": 583873.0}, {"date": "2023-06-09", "close": 62.94, "volume": 786583.0}, {"date": "2023-06-12", "close": 60.98, "volume": 949053.0}, {"date": "2023-06-13", "close": 61.28, "volume": 845794.0}, {"date": "2023-06-14", "close": 59.83, "volume": 697500.0}, {"date": "2023-06-15", "close": 60.37, "volume": 511822.0}, {"date": "2023-06-16", "close": 60.65, "volume": 1314828.0}, {"date": "2023-06-20", "close": 59.1, "volume": 727788.0}, {"date": "2023-06-21", "close": 58.58, "volume": 576732.0}, {"date": "2023-06-22", "close": 57.99, "volume": 550910.0}, {"date": "2023-06-23", "close": 57.34, "volume": 634654.0}, {"date": "2023-06-26", "close": 57.73, "volume": 337005.0}, {"date": "2023-06-27", "close": 58.45, "volume": 399562.0}, {"date": "2023-06-28", "close": 58.03, "volume": 488281.0}, {"date": "2023-06-29", "close": 58.87, "volume": 291062.0}, {"date": "2023-06-30", "close": 59.02, "volume": 368638.0}, {"date": "2023-07-03", "close": 59.73, "volume": 265491.0}, {"date": "2023-07-05", "close": 57.04, "volume": 472705.0}, {"date": "2023-07-06", "close": 56.84, "volume": 688130.0}, {"date": "2023-07-07", "close": 57.07, "volume": 1173703.0}, {"date": "2023-07-10", "close": 56.52, "volume": 603506.0}, {"date": "2023-07-11", "close": 56.78, "volume": 566687.0}, {"date": "2023-07-12", "close": 57.72, "volume": 551324.0}, {"date": "2023-07-13", "close": 57.94, "volume": 377620.0}, {"date": "2023-07-14", "close": 57.83, "volume": 679569.0}, {"date": "2023-07-17", "close": 57.77, "volume": 640156.0}, {"date": "2023-07-18", "close": 58.6, "volume": 623983.0}, {"date": "2023-07-19", "close": 58.38, "volume": 666296.0}, {"date": "2023-07-20", "close": 58.4, "volume": 419398.0}, {"date": "2023-07-21", "close": 58.31, "volume": 387968.0}, {"date": "2023-07-24", "close": 58.23, "volume": 518299.0}, {"date": "2023-07-25", "close": 59.1, "volume": 477125.0}, {"date": "2023-07-26", "close": 58.66, "volume": 556300.0}, {"date": "2023-07-27", "close": 58.53, "volume": 453000.0}, {"date": "2023-07-28", "close": 58.87, "volume": 619252.0}, {"date": "2023-07-31", "close": 58.64, "volume": 4316135.0}, {"date": "2023-08-01", "close": 59.71, "volume": 1097073.0}, {"date": "2023-08-02", "close": 58.08, "volume": 688330.0}, {"date": "2023-08-03", "close": 57.77, "volume": 565221.0}, {"date": "2023-08-04", "close": 57.66, "volume": 419376.0}, {"date": "2023-08-07", "close": 57.81, "volume": 346630.0}, {"date": "2023-08-08", "close": 56.91, "volume": 432462.0}, {"date": "2023-08-09", "close": 56.63, "volume": 389943.0}, {"date": "2023-08-10", "close": 56.82, "volume": 378890.0}, {"date": "2023-08-11", "close": 56.66, "volume": 269409.0}, {"date": "2023-08-14", "close": 56.51, "volume": 403567.0}, {"date": "2023-08-15", "close": 55.82, "volume": 317365.0}, {"date": "2023-08-16", "close": 55.49, "volume": 371263.0}, {"date": "2023-08-17", "close": 55.74, "volume": 589943.0}, {"date": "2023-08-18", "close": 55.76, "volume": 432371.0}, {"date": "2023-08-21", "close": 55.67, "volume": 435011.0}, {"date": "2023-08-22", "close": 56.02, "volume": 389581.0}, {"date": "2023-08-23", "close": 55.89, "volume": 241973.0}, {"date": "2023-08-24", "close": 55.93, "volume": 292158.0}, {"date": "2023-08-25", "close": 56.57, "volume": 291637.0}, {"date": "2023-08-28", "close": 57.14, "volume": 420175.0}, {"date": "2023-08-29", "close": 57.94, "volume": 371740.0}, {"date": "2023-08-30", "close": 58.24, "volume": 442237.0}, {"date": "2023-08-31", "close": 57.45, "volume": 442826.0}, {"date": "2023-09-01", "close": 57.55, "volume": 375184.0}, {"date": "2023-09-05", "close": 55.67, "volume": 422188.0}, {"date": "2023-09-06", "close": 55.21, "volume": 376358.0}, {"date": "2023-09-07", "close": 54.58, "volume": 698873.0}, {"date": "2023-09-08", "close": 54.86, "volume": 270745.0}, {"date": "2023-09-11", "close": 54.4, "volume": 334362.0}, {"date": "2023-09-12", "close": 54.35, "volume": 275257.0}, {"date": "2023-09-13", "close": 54.34, "volume": 377266.0}, {"date": "2023-09-14", "close": 56.0, "volume": 457020.0}, {"date": "2023-09-15", "close": 55.58, "volume": 846817.0}, {"date": "2023-09-18", "close": 55.84, "volume": 428910.0}, {"date": "2023-09-19", "close": 55.19, "volume": 402563.0}, {"date": "2023-09-20", "close": 54.81, "volume": 229471.0}, {"date": "2023-09-21", "close": 54.31, "volume": 267698.0}, {"date": "2023-09-22", "close": 54.02, "volume": 282883.0}, {"date": "2023-09-25", "close": 54.35, "volume": 246321.0}, {"date": "2023-09-26", "close": 53.63, "volume": 353628.0}, {"date": "2023-09-27", "close": 53.46, "volume": 457557.0}, {"date": "2023-09-28", "close": 54.16, "volume": 594365.0}, {"date": "2023-09-29", "close": 54.35, "volume": 497496.0}, {"date": "2023-10-02", "close": 53.8, "volume": 417660.0}, {"date": "2023-10-03", "close": 53.49, "volume": 410619.0}, {"date": "2023-10-04", "close": 53.9, "volume": 478023.0}, {"date": "2023-10-05", "close": 53.58, "volume": 483962.0}, {"date": "2023-10-06", "close": 53.32, "volume": 567261.0}, {"date": "2023-10-09", "close": 54.07, "volume": 414509.0}, {"date": "2023-10-10", "close": 53.94, "volume": 493700.0}, {"date": "2023-10-11", "close": 53.96, "volume": 389245.0}, {"date": "2023-10-12", "close": 52.4, "volume": 503088.0}, {"date": "2023-10-13", "close": 52.86, "volume": 366934.0}, {"date": "2023-10-16", "close": 53.56, "volume": 623304.0}, {"date": "2023-10-17", "close": 53.97, "volume": 521279.0}, {"date": "2023-10-18", "close": 53.09, "volume": 284846.0}, {"date": "2023-10-19", "close": 52.18, "volume": 425751.0}, {"date": "2023-10-20", "close": 50.95, "volume": 378219.0}, {"date": "2023-10-23", "close": 50.12, "volume": 559054.0}, {"date": "2023-10-24", "close": 50.57, "volume": 539127.0}, {"date": "2023-10-25", "close": 50.47, "volume": 540642.0}, {"date": "2023-10-26", "close": 50.85, "volume": 545428.0}, {"date": "2023-10-27", "close": 50.63, "volume": 327231.0}, {"date": "2023-10-30", "close": 51.28, "volume": 417932.0}, {"date": "2023-10-31", "close": 51.81, "volume": 617251.0}, {"date": "2023-11-01", "close": 54.17, "volume": 1077659.0}, {"date": "2023-11-02", "close": 54.45, "volume": 521355.0}, {"date": "2023-11-03", "close": 55.11, "volume": 308015.0}, {"date": "2023-11-06", "close": 55.24, "volume": 478602.0}, {"date": "2023-11-07", "close": 54.63, "volume": 252529.0}, {"date": "2023-11-08", "close": 54.58, "volume": 301008.0}, {"date": "2023-11-09", "close": 53.76, "volume": 274843.0}, {"date": "2023-11-10", "close": 53.98, "volume": 263925.0}, {"date": "2023-11-13", "close": 53.28, "volume": 362373.0}, {"date": "2023-11-14", "close": 54.9, "volume": 470474.0}, {"date": "2023-11-15", "close": 55.44, "volume": 462684.0}, {"date": "2023-11-16", "close": 54.96, "volume": 255645.0}, {"date": "2023-11-17", "close": 55.14, "volume": 284027.0}, {"date": "2023-11-20", "close": 55.13, "volume": 331605.0}, {"date": "2023-11-21", "close": 55.05, "volume": 413340.0}, {"date": "2023-11-22", "close": 55.34, "volume": 283872.0}, {"date": "2023-11-24", "close": 55.47, "volume": 92998.0}, {"date": "2023-11-27", "close": 55.38, "volume": 505621.0}, {"date": "2023-11-28", "close": 54.6, "volume": 418497.0}, {"date": "2023-11-29", "close": 55.17, "volume": 456546.0}, {"date": "2023-11-30", "close": 55.16, "volume": 597122.0}, {"date": "2023-12-01", "close": 55.92, "volume": 499662.0}, {"date": "2023-12-04", "close": 56.13, "volume": 312032.0}, {"date": "2023-12-05", "close": 54.61, "volume": 541866.0}, {"date": "2023-12-06", "close": 54.39, "volume": 483348.0}, {"date": "2023-12-07", "close": 55.03, "volume": 581723.0}, {"date": "2023-12-08", "close": 54.49, "volume": 384403.0}, {"date": "2023-12-11", "close": 54.5, "volume": 320433.0}, {"date": "2023-12-12", "close": 53.77, "volume": 320786.0}, {"date": "2023-12-13", "close": 56.58, "volume": 824728.0}, {"date": "2023-12-14", "close": 56.29, "volume": 561128.0}, {"date": "2023-12-15", "close": 55.27, "volume": 1203125.0}, {"date": "2023-12-18", "close": 55.98, "volume": 439351.0}, {"date": "2023-12-19", "close": 56.17, "volume": 317442.0}, {"date": "2023-12-20", "close": 55.44, "volume": 396377.0}, {"date": "2023-12-21", "close": 56.05, "volume": 348323.0}, {"date": "2023-12-22", "close": 56.15, "volume": 266925.0}, {"date": "2023-12-26", "close": 56.18, "volume": 225902.0}, {"date": "2023-12-27", "close": 56.25, "volume": 341459.0}, {"date": "2023-12-28", "close": 56.35, "volume": 344667.0}, {"date": "2023-12-29", "close": 55.87, "volume": 385696.0}, {"date": "2024-01-02", "close": 56.99, "volume": 485368.0}, {"date": "2024-01-03", "close": 56.64, "volume": 375595.0}, {"date": "2024-01-04", "close": 56.95, "volume": 459856.0}, {"date": "2024-01-05", "close": 58.0, "volume": 1053070.0}, {"date": "2024-01-08", "close": 58.04, "volume": 353210.0}, {"date": "2024-01-09", "close": 57.8, "volume": 284393.0}, {"date": "2024-01-10", "close": 57.36, "volume": 349409.0}, {"date": "2024-01-11", "close": 57.49, "volume": 268663.0}, {"date": "2024-01-12", "close": 56.99, "volume": 269013.0}, {"date": "2024-01-16", "close": 56.49, "volume": 325858.0}, {"date": "2024-01-17", "close": 55.98, "volume": 230891.0}, {"date": "2024-01-18", "close": 56.93, "volume": 458546.0}, {"date": "2024-01-19", "close": 57.36, "volume": 388302.0}, {"date": "2024-01-22", "close": 58.29, "volume": 497462.0}, {"date": "2024-01-23", "close": 57.97, "volume": 466275.0}, {"date": "2024-01-24", "close": 57.53, "volume": 285002.0}, {"date": "2024-01-25", "close": 57.89, "volume": 298657.0}, {"date": "2024-01-26", "close": 58.31, "volume": 253199.0}, {"date": "2024-01-29", "close": 58.12, "volume": 317862.0}, {"date": "2024-01-30", "close": 58.45, "volume": 394504.0}, {"date": "2024-01-31", "close": 56.9, "volume": 804044.0}, {"date": "2024-02-01", "close": 57.4, "volume": 300316.0}, {"date": "2024-02-02", "close": 56.95, "volume": 283300.0}, {"date": "2024-02-05", "close": 56.63, "volume": 275391.0}, {"date": "2024-02-06", "close": 56.45, "volume": 307437.0}, {"date": "2024-02-07", "close": 56.53, "volume": 301889.0}, {"date": "2024-02-08", "close": 56.89, "volume": 325456.0}, {"date": "2024-02-09", "close": 56.95, "volume": 306853.0}, {"date": "2024-02-12", "close": 57.1, "volume": 349318.0}, {"date": "2024-02-13", "close": 55.64, "volume": 431175.0}, {"date": "2024-02-14", "close": 56.03, "volume": 606077.0}, {"date": "2024-02-15", "close": 57.21, "volume": 743301.0}, {"date": "2024-02-16", "close": 55.65, "volume": 822759.0}, {"date": "2024-02-20", "close": 56.31, "volume": 721965.0}, {"date": "2024-02-21", "close": 56.59, "volume": 571162.0}, {"date": "2024-02-22", "close": 57.61, "volume": 473182.0}, {"date": "2024-02-23", "close": 57.45, "volume": 438978.0}, {"date": "2024-02-26", "close": 56.93, "volume": 433654.0}, {"date": "2024-02-27", "close": 56.35, "volume": 422494.0}, {"date": "2024-02-28", "close": 56.55, "volume": 517045.0}, {"date": "2024-02-29", "close": 56.68, "volume": 608081.0}, {"date": "2024-03-01", "close": 56.71, "volume": 472724.0}, {"date": "2024-03-04", "close": 56.7, "volume": 365152.0}, {"date": "2024-03-05", "close": 56.78, "volume": 355379.0}, {"date": "2024-03-06", "close": 56.56, "volume": 442198.0}, {"date": "2024-03-07", "close": 57.5, "volume": 264048.0}, {"date": "2024-03-08", "close": 57.55, "volume": 300376.0}, {"date": "2024-03-11", "close": 57.53, "volume": 373981.0}, {"date": "2024-03-12", "close": 57.63, "volume": 267178.0}, {"date": "2024-03-13", "close": 57.77, "volume": 530006.0}, {"date": "2024-03-14", "close": 56.86, "volume": 444111.0}, {"date": "2024-03-15", "close": 56.99, "volume": 904444.0}, {"date": "2024-03-18", "close": 55.89, "volume": 875889.0}, {"date": "2024-03-19", "close": 56.9, "volume": 618820.0}, {"date": "2024-03-20", "close": 56.58, "volume": 293631.0}, {"date": "2024-03-21", "close": 57.27, "volume": 466745.0}, {"date": "2024-03-22", "close": 56.43, "volume": 447722.0}, {"date": "2024-03-25", "close": 56.78, "volume": 416512.0}, {"date": "2024-03-26", "close": 56.64, "volume": 507294.0}, {"date": "2024-03-27", "close": 57.64, "volume": 562740.0}, {"date": "2024-03-28", "close": 57.84, "volume": 314234.0}, {"date": "2024-04-01", "close": 57.6, "volume": 383087.0}, {"date": "2024-04-02", "close": 57.5, "volume": 426286.0}, {"date": "2024-04-03", "close": 56.95, "volume": 424152.0}, {"date": "2024-04-04", "close": 57.82, "volume": 558477.0}, {"date": "2024-04-05", "close": 57.17, "volume": 417202.0}, {"date": "2024-04-08", "close": 57.61, "volume": 458894.0}, {"date": "2024-04-09", "close": 58.33, "volume": 300141.0}, {"date": "2024-04-10", "close": 57.76, "volume": 367761.0}, {"date": "2024-04-11", "close": 57.21, "volume": 392636.0}, {"date": "2024-04-12", "close": 56.33, "volume": 294516.0}, {"date": "2024-04-15", "close": 56.54, "volume": 289937.0}, {"date": "2024-04-16", "close": 56.16, "volume": 349751.0}, {"date": "2024-04-17", "close": 55.79, "volume": 414939.0}, {"date": "2024-04-18", "close": 56.4, "volume": 496282.0}, {"date": "2024-04-19", "close": 57.11, "volume": 423735.0}, {"date": "2024-04-22", "close": 56.39, "volume": 423487.0}, {"date": "2024-04-23", "close": 56.13, "volume": 332187.0}, {"date": "2024-04-24", "close": 56.61, "volume": 404449.0}, {"date": "2024-04-25", "close": 56.18, "volume": 316667.0}, {"date": "2024-04-26", "close": 56.51, "volume": 342685.0}, {"date": "2024-04-29", "close": 57.26, "volume": 375747.0}, {"date": "2024-04-30", "close": 56.05, "volume": 515877.0}, {"date": "2024-05-01", "close": 56.71, "volume": 645221.0}, {"date": "2024-05-02", "close": 55.61, "volume": 627575.0}, {"date": "2024-05-03", "close": 56.8, "volume": 513735.0}, {"date": "2024-05-06", "close": 57.11, "volume": 465812.0}, {"date": "2024-05-07", "close": 58.13, "volume": 774017.0}, {"date": "2024-05-08", "close": 58.73, "volume": 399162.0}, {"date": "2024-05-09", "close": 58.85, "volume": 431880.0}, {"date": "2024-05-10", "close": 58.97, "volume": 413621.0}, {"date": "2024-05-13", "close": 59.7, "volume": 463193.0}, {"date": "2024-05-14", "close": 60.6, "volume": 517705.0}, {"date": "2024-05-15", "close": 60.24, "volume": 432448.0}, {"date": "2024-05-16", "close": 60.02, "volume": 422389.0}, {"date": "2024-05-17", "close": 60.28, "volume": 1339203.0}, {"date": "2024-05-20", "close": 61.29, "volume": 922403.0}, {"date": "2024-05-21", "close": 61.45, "volume": 762981.0}, {"date": "2024-05-22", "close": 61.25, "volume": 477562.0}, {"date": "2024-05-23", "close": 60.64, "volume": 411488.0}, {"date": "2024-05-24", "close": 60.61, "volume": 473617.0}, {"date": "2024-05-28", "close": 59.68, "volume": 385735.0}, {"date": "2024-05-29", "close": 59.2, "volume": 354999.0}, {"date": "2024-05-30", "close": 59.95, "volume": 1013890.0}, {"date": "2024-05-31", "close": 61.37, "volume": 743828.0}, {"date": "2024-06-03", "close": 61.44, "volume": 573839.0}, {"date": "2024-06-04", "close": 61.08, "volume": 432592.0}, {"date": "2024-06-05", "close": 60.95, "volume": 406341.0}, {"date": "2024-06-06", "close": 60.03, "volume": 499085.0}, {"date": "2024-06-07", "close": 59.7, "volume": 427909.0}, {"date": "2024-06-10", "close": 59.16, "volume": 385638.0}, {"date": "2024-06-11", "close": 58.82, "volume": 526065.0}, {"date": "2024-06-12", "close": 58.21, "volume": 580321.0}, {"date": "2024-06-13", "close": 57.88, "volume": 523311.0}, {"date": "2024-06-14", "close": 57.28, "volume": 468574.0}, {"date": "2024-06-17", "close": 57.59, "volume": 351208.0}, {"date": "2024-06-18", "close": 57.05, "volume": 729745.0}, {"date": "2024-06-20", "close": 56.46, "volume": 483529.0}, {"date": "2024-06-21", "close": 55.6, "volume": 6007466.0}, {"date": "2024-06-24", "close": 53.3, "volume": 1863195.0}, {"date": "2024-06-25", "close": 51.95, "volume": 1366079.0}, {"date": "2024-06-26", "close": 51.66, "volume": 1008410.0}, {"date": "2024-06-27", "close": 51.64, "volume": 866780.0}, {"date": "2024-06-28", "close": 50.72, "volume": 1101829.0}, {"date": "2024-07-01", "close": 50.31, "volume": 765163.0}, {"date": "2024-07-02", "close": 49.31, "volume": 843798.0}, {"date": "2024-07-03", "close": 49.57, "volume": 466243.0}, {"date": "2024-07-05", "close": 48.5, "volume": 1408157.0}, {"date": "2024-07-08", "close": 48.98, "volume": 1069173.0}, {"date": "2024-07-09", "close": 48.33, "volume": 1163501.0}, {"date": "2024-07-10", "close": 48.94, "volume": 671419.0}, {"date": "2024-07-11", "close": 49.61, "volume": 923852.0}, {"date": "2024-07-12", "close": 50.88, "volume": 836964.0}, {"date": "2024-07-15", "close": 50.56, "volume": 556903.0}, {"date": "2024-07-16", "close": 51.29, "volume": 401772.0}, {"date": "2024-07-17", "close": 52.14, "volume": 714458.0}, {"date": "2024-07-18", "close": 51.92, "volume": 522849.0}, {"date": "2024-07-19", "close": 51.88, "volume": 519928.0}, {"date": "2024-07-22", "close": 51.8, "volume": 483148.0}, {"date": "2024-07-23", "close": 51.9, "volume": 778937.0}, {"date": "2024-07-24", "close": 51.26, "volume": 549373.0}, {"date": "2024-07-25", "close": 51.81, "volume": 707399.0}, {"date": "2024-07-26", "close": 52.36, "volume": 504393.0}, {"date": "2024-07-29", "close": 52.48, "volume": 605830.0}, {"date": "2024-07-30", "close": 53.19, "volume": 547959.0}, {"date": "2024-07-31", "close": 53.92, "volume": 1131146.0}, {"date": "2024-08-01", "close": 52.67, "volume": 1004952.0}, {"date": "2024-08-02", "close": 51.64, "volume": 1064259.0}, {"date": "2024-08-05", "close": 49.59, "volume": 974321.0}, {"date": "2024-08-06", "close": 49.81, "volume": 687414.0}, {"date": "2024-08-07", "close": 49.35, "volume": 698027.0}, {"date": "2024-08-08", "close": 49.5, "volume": 672867.0}, {"date": "2024-08-09", "close": 48.99, "volume": 467809.0}, {"date": "2024-08-12", "close": 49.01, "volume": 590248.0}, {"date": "2024-08-13", "close": 49.35, "volume": 450241.0}, {"date": "2024-08-14", "close": 49.77, "volume": 522778.0}, {"date": "2024-08-15", "close": 50.83, "volume": 612703.0}, {"date": "2024-08-16", "close": 50.85, "volume": 591343.0}, {"date": "2024-08-19", "close": 50.83, "volume": 563537.0}, {"date": "2024-08-20", "close": 50.57, "volume": 561773.0}, {"date": "2024-08-21", "close": 51.5, "volume": 1061687.0}, {"date": "2024-08-22", "close": 52.79, "volume": 1109192.0}, {"date": "2024-08-23", "close": 53.59, "volume": 777691.0}, {"date": "2024-08-26", "close": 53.45, "volume": 540282.0}, {"date": "2024-08-27", "close": 53.84, "volume": 730749.0}, {"date": "2024-08-28", "close": 54.3, "volume": 691245.0}, {"date": "2024-08-29", "close": 55.34, "volume": 1003748.0}, {"date": "2024-08-30", "close": 56.57, "volume": 1150877.0}, {"date": "2024-09-03", "close": 55.6, "volume": 884008.0}, {"date": "2024-09-04", "close": 54.33, "volume": 611765.0}, {"date": "2024-09-05", "close": 55.24, "volume": 606875.0}, {"date": "2024-09-06", "close": 55.02, "volume": 506261.0}, {"date": "2024-09-09", "close": 54.53, "volume": 788931.0}, {"date": "2024-09-10", "close": 54.24, "volume": 518961.0}, {"date": "2024-09-11", "close": 53.8, "volume": 607205.0}, {"date": "2024-09-12", "close": 54.26, "volume": 470269.0}, {"date": "2024-09-13", "close": 55.07, "volume": 486333.0}, {"date": "2024-09-16", "close": 55.62, "volume": 596020.0}, {"date": "2024-09-17", "close": 55.68, "volume": 578207.0}, {"date": "2024-09-18", "close": 55.08, "volume": 643465.0}, {"date": "2024-09-19", "close": 54.98, "volume": 879226.0}, {"date": "2024-09-20", "close": 54.54, "volume": 4060947.0}, {"date": "2024-09-23", "close": 54.29, "volume": 979656.0}, {"date": "2024-09-24", "close": 54.27, "volume": 514719.0}, {"date": "2024-09-25", "close": 53.61, "volume": 671042.0}, {"date": "2024-09-26", "close": 54.34, "volume": 615337.0}, {"date": "2024-09-27", "close": 54.21, "volume": 609595.0}, {"date": "2024-09-30", "close": 54.63, "volume": 740467.0}, {"date": "2024-10-01", "close": 54.32, "volume": 337603.0}, {"date": "2024-10-02", "close": 53.62, "volume": 368630.0}, {"date": "2024-10-03", "close": 53.32, "volume": 315440.0}, {"date": "2024-10-04", "close": 53.76, "volume": 301837.0}, {"date": "2024-10-07", "close": 53.22, "volume": 388522.0}, {"date": "2024-10-08", "close": 52.97, "volume": 385582.0}, {"date": "2024-10-09", "close": 53.61, "volume": 583410.0}, {"date": "2024-10-10", "close": 53.6, "volume": 552435.0}, {"date": "2024-10-11", "close": 54.2, "volume": 746106.0}, {"date": "2024-10-14", "close": 54.66, "volume": 420290.0}, {"date": "2024-10-15", "close": 54.89, "volume": 531923.0}, {"date": "2024-10-16", "close": 54.24, "volume": 499751.0}, {"date": "2024-10-17", "close": 53.44, "volume": 1168635.0}, {"date": "2024-10-18", "close": 52.96, "volume": 542855.0}, {"date": "2024-10-21", "close": 52.33, "volume": 679813.0}, {"date": "2024-10-22", "close": 52.52, "volume": 471582.0}, {"date": "2024-10-23", "close": 52.69, "volume": 603973.0}, {"date": "2024-10-24", "close": 53.09, "volume": 741207.0}, {"date": "2024-10-25", "close": 53.08, "volume": 500732.0}, {"date": "2024-10-28", "close": 53.27, "volume": 511848.0}, {"date": "2024-10-29", "close": 52.39, "volume": 552532.0}, {"date": "2024-10-30", "close": 52.47, "volume": 673170.0}, {"date": "2024-10-31", "close": 52.52, "volume": 911369.0}, {"date": "2024-11-01", "close": 51.14, "volume": 1382678.0}, {"date": "2024-11-04", "close": 50.56, "volume": 768653.0}, {"date": "2024-11-05", "close": 50.26, "volume": 459780.0}, {"date": "2024-11-06", "close": 51.37, "volume": 610832.0}, {"date": "2024-11-07", "close": 51.13, "volume": 534012.0}, {"date": "2024-11-08", "close": 50.66, "volume": 881879.0}, {"date": "2024-11-11", "close": 50.67, "volume": 417891.0}, {"date": "2024-11-12", "close": 50.77, "volume": 841312.0}, {"date": "2024-11-13", "close": 50.71, "volume": 634753.0}, {"date": "2024-11-14", "close": 50.31, "volume": 534481.0}, {"date": "2024-11-15", "close": 50.07, "volume": 503827.0}, {"date": "2024-11-18", "close": 49.9, "volume": 510725.0}, {"date": "2024-11-19", "close": 49.19, "volume": 595079.0}, {"date": "2024-11-20", "close": 49.97, "volume": 521831.0}, {"date": "2024-11-21", "close": 50.15, "volume": 857338.0}, {"date": "2024-11-22", "close": 50.92, "volume": 483421.0}, {"date": "2024-11-25", "close": 51.92, "volume": 804813.0}, {"date": "2024-11-26", "close": 51.64, "volume": 793347.0}, {"date": "2024-11-27", "close": 51.31, "volume": 403156.0}, {"date": "2024-11-29", "close": 51.88, "volume": 308192.0}, {"date": "2024-12-02", "close": 52.12, "volume": 676273.0}, {"date": "2024-12-03", "close": 52.16, "volume": 469964.0}, {"date": "2024-12-04", "close": 51.91, "volume": 418259.0}, {"date": "2024-12-05", "close": 50.94, "volume": 510720.0}, {"date": "2024-12-06", "close": 51.23, "volume": 519296.0}, {"date": "2024-12-09", "close": 52.03, "volume": 688501.0}, {"date": "2024-12-10", "close": 51.46, "volume": 647470.0}, {"date": "2024-12-11", "close": 52.02, "volume": 702229.0}, {"date": "2024-12-12", "close": 52.13, "volume": 775659.0}, {"date": "2024-12-13", "close": 51.93, "volume": 607630.0}, {"date": "2024-12-16", "close": 51.51, "volume": 958212.0}, {"date": "2024-12-17", "close": 50.46, "volume": 782175.0}, {"date": "2024-12-18", "close": 49.06, "volume": 863046.0}, {"date": "2024-12-19", "close": 50.15, "volume": 1531459.0}, {"date": "2024-12-20", "close": 49.42, "volume": 2023452.0}, {"date": "2024-12-23", "close": 49.56, "volume": 523627.0}, {"date": "2024-12-24", "close": 49.53, "volume": 257291.0}, {"date": "2024-12-26", "close": 49.2, "volume": 698290.0}, {"date": "2024-12-27", "close": 48.89, "volume": 717863.0}, {"date": "2024-12-30", "close": 48.6, "volume": 518525.0}, {"date": "2024-12-31", "close": 48.85, "volume": 541251.0}, {"date": "2025-01-02", "close": 48.01, "volume": 702959.0}, {"date": "2025-01-03", "close": 47.95, "volume": 696175.0}, {"date": "2025-01-06", "close": 47.23, "volume": 1153325.0}, {"date": "2025-01-07", "close": 47.41, "volume": 842908.0}, {"date": "2025-01-08", "close": 47.27, "volume": 723183.0}, {"date": "2025-01-10", "close": 45.93, "volume": 686008.0}, {"date": "2025-01-13", "close": 46.57, "volume": 736783.0}, {"date": "2025-01-14", "close": 47.03, "volume": 742950.0}, {"date": "2025-01-15", "close": 47.21, "volume": 664136.0}, {"date": "2025-01-16", "close": 47.6, "volume": 517102.0}, {"date": "2025-01-17", "close": 47.75, "volume": 529976.0}, {"date": "2025-01-21", "close": 49.22, "volume": 902905.0}, {"date": "2025-01-22", "close": 48.47, "volume": 669347.0}, {"date": "2025-01-23", "close": 48.61, "volume": 489675.0}, {"date": "2025-01-24", "close": 48.46, "volume": 513736.0}, {"date": "2025-01-27", "close": 48.86, "volume": 924026.0}, {"date": "2025-01-28", "close": 48.25, "volume": 691525.0}, {"date": "2025-01-29", "close": 48.18, "volume": 477491.0}, {"date": "2025-01-30", "close": 48.29, "volume": 481365.0}, {"date": "2025-01-31", "close": 47.64, "volume": 1812338.0}, {"date": "2025-02-03", "close": 47.65, "volume": 888048.0}, {"date": "2025-02-04", "close": 47.78, "volume": 661610.0}, {"date": "2025-02-05", "close": 48.13, "volume": 645550.0}, {"date": "2025-02-06", "close": 47.68, "volume": 652585.0}, {"date": "2025-02-07", "close": 46.93, "volume": 568280.0}, {"date": "2025-02-10", "close": 47.36, "volume": 647277.0}, {"date": "2025-02-11", "close": 47.58, "volume": 596836.0}, {"date": "2025-02-12", "close": 46.82, "volume": 623375.0}, {"date": "2025-02-13", "close": 48.2, "volume": 620414.0}, {"date": "2025-02-14", "close": 47.76, "volume": 596953.0}, {"date": "2025-02-18", "close": 48.14, "volume": 834165.0}, {"date": "2025-02-19", "close": 46.38, "volume": 2105474.0}, {"date": "2025-02-20", "close": 46.24, "volume": 1068983.0}, {"date": "2025-02-21", "close": 46.83, "volume": 974004.0}, {"date": "2025-02-24", "close": 46.58, "volume": 1140437.0}, {"date": "2025-02-25", "close": 47.05, "volume": 1186960.0}, {"date": "2025-02-26", "close": 46.88, "volume": 965961.0}, {"date": "2025-02-27", "close": 46.52, "volume": 595766.0}, {"date": "2025-02-28", "close": 47.82, "volume": 1940798.0}, {"date": "2025-03-03", "close": 47.28, "volume": 834714.0}, {"date": "2025-03-04", "close": 46.27, "volume": 812008.0}, {"date": "2025-03-05", "close": 46.17, "volume": 840117.0}, {"date": "2025-03-06", "close": 46.9, "volume": 685563.0}, {"date": "2025-03-07", "close": 47.75, "volume": 652987.0}, {"date": "2025-03-10", "close": 47.27, "volume": 967566.0}, {"date": "2025-03-11", "close": 46.51, "volume": 888909.0}, {"date": "2025-03-12", "close": 45.21, "volume": 755036.0}, {"date": "2025-03-13", "close": 44.71, "volume": 684777.0}, {"date": "2025-03-14", "close": 45.63, "volume": 743598.0}, {"date": "2025-03-17", "close": 47.17, "volume": 799373.0}, {"date": "2025-03-18", "close": 47.41, "volume": 668409.0}, {"date": "2025-03-19", "close": 48.39, "volume": 1710237.0}, {"date": "2025-03-20", "close": 47.83, "volume": 1086620.0}, {"date": "2025-03-21", "close": 46.68, "volume": 1550143.0}, {"date": "2025-03-24", "close": 46.75, "volume": 869881.0}, {"date": "2025-03-25", "close": 46.41, "volume": 765617.0}, {"date": "2025-03-26", "close": 47.13, "volume": 507700.0}, {"date": "2025-03-27", "close": 46.88, "volume": 683142.0}, {"date": "2025-03-28", "close": 46.7, "volume": 521690.0}, {"date": "2025-03-31", "close": 47.24, "volume": 802291.0}, {"date": "2025-04-01", "close": 47.93, "volume": 753491.0}, {"date": "2025-04-02", "close": 47.88, "volume": 687249.0}, {"date": "2025-04-03", "close": 45.97, "volume": 1284293.0}, {"date": "2025-04-04", "close": 43.78, "volume": 959137.0}, {"date": "2025-04-07", "close": 41.8, "volume": 1356478.0}, {"date": "2025-04-08", "close": 40.6, "volume": 1104610.0}, {"date": "2025-04-09", "close": 42.89, "volume": 1509272.0}, {"date": "2025-04-10", "close": 42.49, "volume": 965262.0}, {"date": "2025-04-11", "close": 43.37, "volume": 588286.0}, {"date": "2025-04-14", "close": 44.13, "volume": 619177.0}, {"date": "2025-04-15", "close": 44.03, "volume": 591531.0}, {"date": "2025-04-16", "close": 43.42, "volume": 664260.0}, {"date": "2025-04-17", "close": 43.9, "volume": 643274.0}, {"date": "2025-04-21", "close": 43.44, "volume": 582763.0}, {"date": "2025-04-22", "close": 45.01, "volume": 547948.0}, {"date": "2025-04-23", "close": 45.34, "volume": 761145.0}, {"date": "2025-04-24", "close": 46.4, "volume": 511780.0}, {"date": "2025-04-25", "close": 46.19, "volume": 412829.0}, {"date": "2025-04-28", "close": 46.45, "volume": 451075.0}, {"date": "2025-04-29", "close": 46.76, "volume": 872197.0}, {"date": "2025-04-30", "close": 41.0, "volume": 3355555.0}, {"date": "2025-05-01", "close": 43.26, "volume": 1699339.0}, {"date": "2025-05-02", "close": 44.71, "volume": 1033140.0}, {"date": "2025-05-05", "close": 44.96, "volume": 920778.0}, {"date": "2025-05-06", "close": 44.35, "volume": 751888.0}, {"date": "2025-05-07", "close": 44.16, "volume": 991469.0}, {"date": "2025-05-08", "close": 45.05, "volume": 602195.0}, {"date": "2025-05-09", "close": 44.33, "volume": 541595.0}, {"date": "2025-05-12", "close": 45.89, "volume": 824784.0}, {"date": "2025-05-13", "close": 45.07, "volume": 1243266.0}, {"date": "2025-05-14", "close": 45.15, "volume": 725440.0}, {"date": "2025-05-15", "close": 45.83, "volume": 898998.0}, {"date": "2025-05-16", "close": 46.38, "volume": 758592.0}, {"date": "2025-05-19", "close": 46.23, "volume": 503034.0}, {"date": "2025-05-20", "close": 46.12, "volume": 546321.0}, {"date": "2025-05-21", "close": 45.27, "volume": 537949.0}, {"date": "2025-05-22", "close": 45.11, "volume": 485986.0}, {"date": "2025-05-23", "close": 45.69, "volume": 705140.0}, {"date": "2025-05-27", "close": 46.66, "volume": 534016.0}, {"date": "2025-05-28", "close": 45.72, "volume": 514134.0}, {"date": "2025-05-29", "close": 45.59, "volume": 679255.0}, {"date": "2025-05-30", "close": 45.54, "volume": 730690.0}, {"date": "2025-06-02", "close": 44.71, "volume": 702040.0}, {"date": "2025-06-03", "close": 45.57, "volume": 557006.0}, {"date": "2025-06-04", "close": 44.76, "volume": 603279.0}, {"date": "2025-06-05", "close": 45.07, "volume": 478356.0}, {"date": "2025-06-06", "close": 45.11, "volume": 570911.0}, {"date": "2025-06-09", "close": 45.5, "volume": 530866.0}, {"date": "2025-06-10", "close": 46.02, "volume": 706760.0}, {"date": "2025-06-11", "close": 45.17, "volume": 553176.0}, {"date": "2025-06-12", "close": 45.64, "volume": 631089.0}, {"date": "2025-06-13", "close": 44.4, "volume": 618326.0}, {"date": "2025-06-16", "close": 44.51, "volume": 732304.0}, {"date": "2025-06-17", "close": 43.78, "volume": 622361.0}, {"date": "2025-06-18", "close": 43.46, "volume": 574924.0}, {"date": "2025-06-20", "close": 43.05, "volume": 1100722.0}, {"date": "2025-06-23", "close": 43.71, "volume": 762329.0}, {"date": "2025-06-24", "close": 44.26, "volume": 1130647.0}, {"date": "2025-06-25", "close": 43.56, "volume": 1107676.0}, {"date": "2025-06-26", "close": 43.89, "volume": 803924.0}, {"date": "2025-06-27", "close": 43.82, "volume": 1059731.0}, {"date": "2025-06-30", "close": 43.56, "volume": 1398881.0}, {"date": "2025-07-01", "close": 45.74, "volume": 1807227.0}, {"date": "2025-07-02", "close": 46.65, "volume": 933131.0}, {"date": "2025-07-03", "close": 46.51, "volume": 761161.0}, {"date": "2025-07-07", "close": 46.35, "volume": 744087.0}, {"date": "2025-07-08", "close": 46.55, "volume": 802809.0}, {"date": "2025-07-09", "close": 46.8, "volume": 898945.0}, {"date": "2025-07-10", "close": 47.01, "volume": 879031.0}, {"date": "2025-07-11", "close": 46.27, "volume": 799011.0}, {"date": "2025-07-14", "close": 46.1, "volume": 715027.0}, {"date": "2025-07-15", "close": 45.29, "volume": 962607.0}, {"date": "2025-07-16", "close": 45.67, "volume": 670741.0}, {"date": "2025-07-17", "close": 46.25, "volume": 632435.0}, {"date": "2025-07-18", "close": 45.87, "volume": 598691.0}, {"date": "2025-07-21", "close": 46.03, "volume": 1027413.0}, {"date": "2025-07-22", "close": 47.65, "volume": 1099752.0}, {"date": "2025-07-23", "close": 48.68, "volume": 1428771.0}, {"date": "2025-07-24", "close": 48.58, "volume": 2419542.0}, {"date": "2025-07-25", "close": 48.33, "volume": 1189936.0}, {"date": "2025-07-28", "close": 47.7, "volume": 1033775.0}, {"date": "2025-07-29", "close": 47.31, "volume": 1066568.0}, {"date": "2025-07-30", "close": 45.83, "volume": 1058663.0}, {"date": "2025-07-31", "close": 45.07, "volume": 2339738.0}, {"date": "2025-08-01", "close": 44.24, "volume": 1661023.0}, {"date": "2025-08-04", "close": 44.77, "volume": 603879.0}, {"date": "2025-08-05", "close": 44.86, "volume": 644078.0}, {"date": "2025-08-06", "close": 45.38, "volume": 706976.0}, {"date": "2025-08-07", "close": 45.93, "volume": 826093.0}, {"date": "2025-08-08", "close": 45.43, "volume": 536816.0}, {"date": "2025-08-11", "close": 45.01, "volume": 570436.0}, {"date": "2025-08-12", "close": 45.37, "volume": 599622.0}, {"date": "2025-08-13", "close": 46.62, "volume": 655721.0}, {"date": "2025-08-14", "close": 46.01, "volume": 731202.0}, {"date": "2025-08-15", "close": 46.25, "volume": 978681.0}, {"date": "2025-08-18", "close": 45.48, "volume": 1031380.0}, {"date": "2025-08-19", "close": 46.39, "volume": 756496.0}, {"date": "2025-08-20", "close": 45.98, "volume": 730383.0}, {"date": "2025-08-21", "close": 46.58, "volume": 529277.0}, {"date": "2025-08-22", "close": 47.55, "volume": 773738.0}, {"date": "2025-08-25", "close": 46.85, "volume": 664889.0}, {"date": "2025-08-26", "close": 46.73, "volume": 691565.0}, {"date": "2025-08-27", "close": 46.78, "volume": 638511.0}, {"date": "2025-08-28", "close": 46.74, "volume": 674157.0}, {"date": "2025-08-29", "close": 47.25, "volume": 1733012.0}, {"date": "2025-09-02", "close": 46.71, "volume": 1426641.0}, {"date": "2025-09-03", "close": 45.94, "volume": 817848.0}, {"date": "2025-09-04", "close": 45.51, "volume": 1279412.0}, {"date": "2025-09-05", "close": 46.22, "volume": 1251773.0}, {"date": "2025-09-08", "close": 46.17, "volume": 969714.0}, {"date": "2025-09-09", "close": 45.7, "volume": 849736.0}, {"date": "2025-09-10", "close": 46.06, "volume": 896212.0}, {"date": "2025-09-11", "close": 47.21, "volume": 884431.0}, {"date": "2025-09-12", "close": 47.79, "volume": 852985.0}, {"date": "2025-09-15", "close": 47.72, "volume": 1690472.0}, {"date": "2025-09-16", "close": 47.17, "volume": 904488.0}, {"date": "2025-09-17", "close": 47.39, "volume": 805758.0}, {"date": "2025-09-18", "close": 47.02, "volume": 659903.0}, {"date": "2025-09-19", "close": 46.31, "volume": 1544193.0}, {"date": "2025-09-22", "close": 45.94, "volume": 985634.0}, {"date": "2025-09-23", "close": 45.64, "volume": 868697.0}, {"date": "2025-09-24", "close": 45.08, "volume": 1043668.0}, {"date": "2025-09-25", "close": 44.11, "volume": 1495511.0}, {"date": "2025-09-26", "close": 43.91, "volume": 1142287.0}, {"date": "2025-09-29", "close": 42.77, "volume": 1712542.0}, {"date": "2025-09-30", "close": 43.09, "volume": 1271225.0}, {"date": "2025-10-01", "close": 43.04, "volume": 933609.0}, {"date": "2025-10-02", "close": 43.08, "volume": 700747.0}, {"date": "2025-10-03", "close": 43.32, "volume": 814674.0}, {"date": "2025-10-06", "close": 42.68, "volume": 792232.0}, {"date": "2025-10-07", "close": 42.47, "volume": 745769.0}, {"date": "2025-10-08", "close": 42.62, "volume": 698470.0}, {"date": "2025-10-09", "close": 40.43, "volume": 1815897.0}, {"date": "2025-10-10", "close": 39.61, "volume": 1803810.0}, {"date": "2025-10-13", "close": 39.49, "volume": 1227949.0}, {"date": "2025-10-14", "close": 39.58, "volume": 972457.0}, {"date": "2025-10-15", "close": 39.95, "volume": 1149566.0}, {"date": "2025-10-16", "close": 40.16, "volume": 1252907.0}, {"date": "2025-10-17", "close": 40.03, "volume": 1541520.0}, {"date": "2025-10-20", "close": 40.52, "volume": 1330551.0}, {"date": "2025-10-21", "close": 41.17, "volume": 1710566.0}, {"date": "2025-10-22", "close": 41.49, "volume": 1701820.0}, {"date": "2025-10-23", "close": 41.43, "volume": 2743244.0}, {"date": "2025-10-24", "close": 40.36, "volume": 2015846.0}, {"date": "2025-10-27", "close": 39.46, "volume": 2948911.0}, {"date": "2025-10-28", "close": 40.15, "volume": 1744953.0}, {"date": "2025-10-29", "close": 39.7, "volume": 2903575.0}, {"date": "2025-10-30", "close": 39.27, "volume": 2373527.0}, {"date": "2025-10-31", "close": 40.57, "volume": 2635012.0}, {"date": "2025-11-03", "close": 39.89, "volume": 1864610.0}, {"date": "2025-11-04", "close": 40.07, "volume": 1148009.0}, {"date": "2025-11-05", "close": 40.85, "volume": 1199130.0}, {"date": "2025-11-06", "close": 40.45, "volume": 1038957.0}, {"date": "2025-11-07", "close": 40.68, "volume": 922914.0}, {"date": "2025-11-10", "close": 40.54, "volume": 1177000.0}, {"date": "2025-11-11", "close": 40.65, "volume": 830051.0}, {"date": "2025-11-12", "close": 40.29, "volume": 774137.0}, {"date": "2025-11-13", "close": 41.57, "volume": 1736157.0}, {"date": "2025-11-14", "close": 40.93, "volume": 854692.0}, {"date": "2025-11-17", "close": 40.31, "volume": 1008527.0}, {"date": "2025-11-18", "close": 40.05, "volume": 1067648.0}, {"date": "2025-11-19", "close": 39.86, "volume": 814329.0}, {"date": "2025-11-20", "close": 39.77, "volume": 1127930.0}, {"date": "2025-11-21", "close": 41.05, "volume": 1197797.0}, {"date": "2025-11-24", "close": 40.74, "volume": 1228005.0}, {"date": "2025-11-25", "close": 41.57, "volume": 632045.0}, {"date": "2025-11-26", "close": 41.81, "volume": 737401.0}, {"date": "2025-11-28", "close": 42.17, "volume": 535154.0}, {"date": "2025-12-01", "close": 42.29, "volume": 873953.0}, {"date": "2025-12-02", "close": 41.08, "volume": 1001926.0}, {"date": "2025-12-03", "close": 41.37, "volume": 828994.0}, {"date": "2025-12-04", "close": 41.29, "volume": 664601.0}, {"date": "2025-12-05", "close": 41.43, "volume": 725638.0}, {"date": "2025-12-08", "close": 40.91, "volume": 940628.0}, {"date": "2025-12-09", "close": 40.72, "volume": 903952.0}, {"date": "2025-12-10", "close": 41.93, "volume": 1203296.0}, {"date": "2025-12-11", "close": 42.17, "volume": 757886.0}, {"date": "2025-12-12", "close": 42.46, "volume": 938968.0}, {"date": "2025-12-15", "close": 42.94, "volume": 888318.0}, {"date": "2025-12-16", "close": 43.0, "volume": 1001970.0}, {"date": "2025-12-17", "close": 43.16, "volume": 1182975.0}, {"date": "2025-12-18", "close": 43.35, "volume": 1283884.0}, {"date": "2025-12-19", "close": 43.31, "volume": 1930682.0}, {"date": "2025-12-22", "close": 43.17, "volume": 1033781.0}, {"date": "2025-12-23", "close": 43.1, "volume": 781590.0}, {"date": "2025-12-24", "close": 43.16, "volume": 394365.0}, {"date": "2025-12-26", "close": 43.5, "volume": 391878.0}, {"date": "2025-12-29", "close": 43.96, "volume": 667110.0}, {"date": "2025-12-30", "close": 43.78, "volume": 602891.0}, {"date": "2025-12-31", "close": 43.64, "volume": 641689.0}, {"date": "2026-01-02", "close": 44.37, "volume": 710354.0}, {"date": "2026-01-05", "close": 45.64, "volume": 1218316.0}, {"date": "2026-01-06", "close": 46.39, "volume": 1006428.0}, {"date": "2026-01-07", "close": 45.71, "volume": 738807.0}, {"date": "2026-01-08", "close": 46.83, "volume": 938479.0}, {"date": "2026-01-09", "close": 47.35, "volume": 674506.0}, {"date": "2026-01-12", "close": 47.5, "volume": 750106.0}, {"date": "2026-01-13", "close": 47.64, "volume": 1056019.0}, {"date": "2026-01-14", "close": 49.32, "volume": 1339797.0}, {"date": "2026-01-15", "close": 49.11, "volume": 1206954.0}, {"date": "2026-01-16", "close": 48.71, "volume": 1075341.0}, {"date": "2026-01-20", "close": 47.7, "volume": 711092.0}, {"date": "2026-01-21", "close": 48.21, "volume": 941420.0}, {"date": "2026-01-22", "close": 48.76, "volume": 836656.0}, {"date": "2026-01-23", "close": 48.6, "volume": 887337.0}, {"date": "2026-01-26", "close": 48.94, "volume": 753269.0}, {"date": "2026-01-27", "close": 48.13, "volume": 792778.0}, {"date": "2026-01-28", "close": 47.46, "volume": 1181318.0}, {"date": "2026-01-29", "close": 47.86, "volume": 1001024.0}, {"date": "2026-01-30", "close": 48.0, "volume": 1672481.0}, {"date": "2026-02-02", "close": 48.25, "volume": 920196.0}, {"date": "2026-02-03", "close": 49.01, "volume": 824572.0}, {"date": "2026-02-04", "close": 51.62, "volume": 1160031.0}, {"date": "2026-02-05", "close": 50.82, "volume": 1001035.0}, {"date": "2026-02-06", "close": 51.32, "volume": 977954.0}, {"date": "2026-02-09", "close": 50.77, "volume": 1064895.0}, {"date": "2026-02-10", "close": 51.34, "volume": 898914.0}, {"date": "2026-02-11", "close": 51.42, "volume": 796729.0}, {"date": "2026-02-12", "close": 51.3, "volume": 1017820.0}, {"date": "2026-02-13", "close": 51.67, "volume": 1483887.0}, {"date": "2026-02-17", "close": 56.72, "volume": 2954913.0}, {"date": "2026-02-18", "close": 57.63, "volume": 2453215.0}, {"date": "2026-02-19", "close": 56.07, "volume": 1302278.0}, {"date": "2026-02-20", "close": 56.45, "volume": 1501849.0}, {"date": "2026-02-23", "close": 56.87, "volume": 901424.0}, {"date": "2026-02-24", "close": 57.08, "volume": 995418.0}, {"date": "2026-02-25", "close": 55.84, "volume": 929855.0}, {"date": "2026-02-26", "close": 55.88, "volume": 835190.0}, {"date": "2026-02-27", "close": 56.47, "volume": 798564.0}, {"date": "2026-03-02", "close": 56.38, "volume": 799795.0}, {"date": "2026-03-03", "close": 55.51, "volume": 724382.0}, {"date": "2026-03-04", "close": 54.98, "volume": 647843.0}, {"date": "2026-03-05", "close": 53.73, "volume": 617024.0}, {"date": "2026-03-06", "close": 53.34, "volume": 797347.0}, {"date": "2026-03-09", "close": 53.4, "volume": 987925.0}, {"date": "2026-03-10", "close": 53.29, "volume": 954084.0}, {"date": "2026-03-11", "close": 53.17, "volume": 738902.0}, {"date": "2026-03-12", "close": 52.74, "volume": 982164.0}, {"date": "2026-03-13", "close": 53.32, "volume": 858986.0}, {"date": "2026-03-16", "close": 53.68, "volume": 919630.0}, {"date": "2026-03-17", "close": 53.6, "volume": 815212.0}, {"date": "2026-03-18", "close": 52.33, "volume": 778183.0}, {"date": "2026-03-19", "close": 51.81, "volume": 957840.0}, {"date": "2026-03-20", "close": 50.67, "volume": 1761075.0}, {"date": "2026-03-23", "close": 51.78, "volume": 727807.0}, {"date": "2026-03-24", "close": 52.53, "volume": 557160.0}, {"date": "2026-03-25", "close": 53.42, "volume": 948090.0}, {"date": "2026-03-26", "close": 53.56, "volume": 752262.0}, {"date": "2026-03-27", "close": 53.19, "volume": 973708.0}, {"date": "2026-03-30", "close": 53.18, "volume": 1151321.0}, {"date": "2026-03-31", "close": 54.09, "volume": 1024300.0}, {"date": "2026-04-01", "close": 55.17, "volume": 959963.0}, {"date": "2026-04-02", "close": 54.84, "volume": 670636.0}, {"date": "2026-04-06", "close": 54.18, "volume": 576035.0}, {"date": "2026-04-07", "close": 54.06, "volume": 614005.0}, {"date": "2026-04-08", "close": 55.76, "volume": 907551.0}, {"date": "2026-04-09", "close": 56.08, "volume": 768407.0}, {"date": "2026-04-10", "close": 56.37, "volume": 795293.0}, {"date": "2026-04-13", "close": 54.94, "volume": 959561.0}, {"date": "2026-04-14", "close": 54.86, "volume": 624236.0}, {"date": "2026-04-15", "close": 55.18, "volume": 1687066.0}, {"date": "2026-04-16", "close": 55.27, "volume": 902800.0}, {"date": "2026-04-17", "close": 57.41, "volume": 764536.0}, {"date": "2026-04-20", "close": 56.8, "volume": 1008974.0}, {"date": "2026-04-21", "close": 56.79, "volume": 1032193.0}, {"date": "2026-04-22", "close": 47.58, "volume": 7355098.0}, {"date": "2026-04-23", "close": 49.19, "volume": 3373286.0}, {"date": "2026-04-24", "close": 48.45, "volume": 2066281.0}, {"date": "2026-04-27", "close": 50.25, "volume": 1516976.0}, {"date": "2026-04-28", "close": 49.91, "volume": 1460552.0}, {"date": "2026-04-29", "close": 49.15, "volume": 2192443.0}, {"date": "2026-04-30", "close": 49.96, "volume": 1631514.0}, {"date": "2026-05-01", "close": 50.06, "volume": 1045867.0}, {"date": "2026-05-04", "close": 49.62, "volume": 1071677.0}, {"date": "2026-05-05", "close": 50.48, "volume": 824569.0}, {"date": "2026-05-06", "close": 52.3, "volume": 1493233.0}, {"date": "2026-05-07", "close": 51.71, "volume": 929928.0}, {"date": "2026-05-08", "close": 51.56, "volume": 1444192.0}, {"date": "2026-05-11", "close": 51.07, "volume": 1041145.0}, {"date": "2026-05-12", "close": 50.35, "volume": 1504042.0}, {"date": "2026-05-13", "close": 49.78, "volume": 1607702.0}, {"date": "2026-05-14", "close": 49.42, "volume": 1363779.0}, {"date": "2026-05-15", "close": 46.69, "volume": 1397989.0}, {"date": "2026-05-18", "close": 46.94, "volume": 1194547.0}, {"date": "2026-05-19", "close": 46.36, "volume": 1393387.0}, {"date": "2026-05-20", "close": 48.0, "volume": 1350819.0}, {"date": "2026-05-21", "close": 48.67, "volume": 1288434.0}, {"date": "2026-05-22", "close": 49.37, "volume": 797060.0}, {"date": "2026-05-26", "close": 49.71, "volume": 1116481.0}, {"date": "2026-05-27", "close": 49.8, "volume": 829422.0}, {"date": "2026-05-28", "close": 49.52, "volume": 1275160.0}, {"date": "2026-05-29", "close": 48.68, "volume": 1621680.0}, {"date": "2026-06-01", "close": 47.99, "volume": 1597237.0}, {"date": "2026-06-02", "close": 49.17, "volume": 1309762.0}, {"date": "2026-06-03", "close": 48.5, "volume": 730529.0}, {"date": "2026-06-04", "close": 47.84, "volume": 1431977.0}, {"date": "2026-06-05", "close": 47.49, "volume": 1076798.0}, {"date": "2026-06-08", "close": 47.61, "volume": 1023180.0}, {"date": "2026-06-09", "close": 49.9, "volume": 1114860.0}, {"date": "2026-06-10", "close": 48.99, "volume": 1385844.0}, {"date": "2026-06-11", "close": 50.53, "volume": 1694530.0}, {"date": "2026-06-12", "close": 50.57, "volume": 1229606.0}, {"date": "2026-06-15", "close": 50.35, "volume": 1256683.0}, {"date": "2026-06-16", "close": 51.22, "volume": 1227746.0}, {"date": "2026-06-17", "close": 50.66, "volume": 1106547.0}, {"date": "2026-06-18", "close": 50.68, "volume": 2338660.0}, {"date": "2026-06-22", "close": 50.46, "volume": 1973672.0}, {"date": "2026-06-23", "close": 50.79, "volume": 1213843.0}, {"date": "2026-06-24", "close": 53.54, "volume": 1276896.0}, {"date": "2026-06-25", "close": 54.34, "volume": 1248236.0}, {"date": "2026-06-26", "close": 55.11, "volume": 1445161.0}, {"date": "2026-06-29", "close": 55.73, "volume": 1176359.0}, {"date": "2026-06-30", "close": 56.35, "volume": 1132261.0}, {"date": "2026-07-01", "close": 56.15, "volume": 1336867.0}, {"date": "2026-07-02", "close": 57.42, "volume": 684244.0}, {"date": "2026-07-06", "close": 57.0, "volume": 859470.0}, {"date": "2026-07-07", "close": 56.49, "volume": 1269317.0}, {"date": "2026-07-08", "close": 54.63, "volume": 1136770.0}, {"date": "2026-07-09", "close": 55.06, "volume": 982363.0}, {"date": "2026-07-10", "close": 55.89, "volume": 761144.0}, {"date": "2026-07-13", "close": 53.65, "volume": 1868058.0}, {"date": "2026-07-14", "close": 53.2, "volume": 1107885.0}, {"date": "2026-07-15", "close": 53.73, "volume": 1120903.0}, {"date": "2026-07-16", "close": 56.18, "volume": 1211850.0}, {"date": "2026-07-17", "close": 56.57, "volume": 1064809.0}, {"date": "2026-07-20", "close": 54.59, "volume": 1407230.0}, {"date": "2026-07-21", "close": 54.71, "volume": 1154309.0}, {"date": "2026-07-22", "close": 55.15, "volume": 1317594.0}, {"date": "2026-07-23", "close": 56.32, "volume": 2001477.0}, {"date": "2026-07-24", "close": 58.23, "volume": 1327538.0}, {"date": "2026-07-27", "close": 58.68, "volume": 1515260.0}, {"date": "2026-07-28", "close": 60.56, "volume": 1274499.0}, {"date": "2026-07-29", "close": 58.98, "volume": 1241113.0}, {"date": "2026-07-30", "close": 56.82, "volume": 1348389.0}, {"date": "2026-07-31", "close": 56.36, "volume": 1423587.0}, {"date": "2026-08-03", "close": 56.42, "volume": 1950226.0}, {"date": "2026-08-04", "close": 58.62, "volume": 917705.0}, {"date": "2026-08-05", "close": 58.46, "volume": 793008.0}, {"date": "2026-08-06", "close": 57.07, "volume": 957020.0}, {"date": "2026-08-07", "close": 58.02, "volume": 634813.0}, {"date": "2026-08-10", "close": 57.87, "volume": 858005.0}, {"date": "2026-08-11", "close": 57.8, "volume": 724295.0}, {"date": "2026-08-12", "close": 58.1, "volume": 615434.0}, {"date": "2026-08-13", "close": 58.31, "volume": 543645.0}, {"date": "2026-08-14", "close": 58.27, "volume": 517829.0}, {"date": "2026-08-17", "close": 56.75, "volume": 697638.0}, {"date": "2026-08-18", "close": 57.2, "volume": 877073.0}, {"date": "2026-08-19", "close": 57.9, "volume": 874616.0}, {"date": "2026-08-20", "close": 58.33, "volume": 577151.0}, {"date": "2026-08-21", "close": 59.48, "volume": 833148.0}, {"date": "2026-08-24", "close": 57.49, "volume": 1153989.0}, {"date": "2026-08-25", "close": 57.88, "volume": 1104404.0}, {"date": "2026-08-26", "close": 57.55, "volume": 904105.0}, {"date": "2026-08-27", "close": 56.71, "volume": 767908.0}, {"date": "2026-08-28", "close": 56.47, "volume": 722085.0}, {"date": "2026-08-31", "close": 55.15, "volume": 1451986.0}, {"date": "2026-09-01", "close": 54.09, "volume": 822493.0}, {"date": "2026-09-02", "close": 54.74, "volume": 606317.0}, {"date": "2026-09-03", "close": 52.69, "volume": 1637958.0}, {"date": "2026-09-04", "close": 51.95, "volume": 1400134.0}, {"date": "2026-09-08", "close": 49.87, "volume": 1814948.0}, {"date": "2026-09-09", "close": 48.39, "volume": 1717965.0}, {"date": "2026-09-10", "close": 48.43, "volume": 1342597.0}, {"date": "2026-09-11", "close": 47.84, "volume": 1557786.0}, {"date": "2026-09-14", "close": 48.32, "volume": 1045910.0}, {"date": "2026-09-15", "close": 48.28, "volume": 1022340.0}, {"date": "2026-09-16", "close": 48.41, "volume": 1472579.0}, {"date": "2026-09-17", "close": 48.82, "volume": 1171819.0}, {"date": "2026-09-18", "close": 48.84, "volume": 1834970.0}, {"date": "2026-09-21", "close": 49.25, "volume": 1150215.0}, {"date": "2026-09-22", "close": 50.69, "volume": 1125096.0}, {"date": "2026-09-23", "close": 50.63, "volume": 1182902.0}, {"date": "2026-09-24", "close": 49.96, "volume": 964766.0}, {"date": "2026-09-25", "close": 50.06, "volume": 785846.0}, {"date": "2026-09-28", "close": 49.97, "volume": 913499.0}, {"date": "2026-09-29", "close": 49.61, "volume": 867320.0}, {"date": "2026-09-30", "close": 48.82, "volume": 886403.0}, {"date": "2026-10-01", "close": 48.5, "volume": 1010874.0}, {"date": "2026-10-02", "close": 48.74, "volume": 964886.0}, {"date": "2026-10-05", "close": 48.22, "volume": 1069521.0}, {"date": "2026-10-06", "close": 48.02, "volume": 834245.0}, {"date": "2026-10-07", "close": 47.74, "volume": 978191.0}, {"date": "2026-10-08", "close": 48.4, "volume": 1201014.0}, {"date": "2026-10-09", "close": 47.92, "volume": 694443.0}, {"date": "2026-10-12", "close": 48.04, "volume": 786837.0}, {"date": "2026-10-13", "close": 48.74, "volume": 829198.0}, {"date": "2026-10-14", "close": 49.12, "volume": 941468.0}, {"date": "2026-10-15", "close": 49.66, "volume": 1368298.0}, {"date": "2026-10-16", "close": 49.79, "volume": 838045.0}, {"date": "2026-10-19", "close": 49.8, "volume": 1349084.0}, {"date": "2026-10-20", "close": 50.83, "volume": 1828858.0}, {"date": "2026-10-21", "close": 50.96, "volume": 1467876.0}, {"date": "2026-10-22", "close": 50.27, "volume": 3565186.0}, {"date": "2026-10-23", "close": 50.12, "volume": 2398022.0}, {"date": "2026-10-26", "close": 49.27, "volume": 1854764.0}, {"date": "2026-10-27", "close": 49.3, "volume": 1287447.0}, {"date": "2026-10-28", "close": 48.75, "volume": 1040042.0}, {"date": "2026-10-29", "close": 49.89, "volume": 912297.0}, {"date": "2026-10-30", "close": 49.96, "volume": 1548747.0}], "refreshing": false}