{"ticker": "SQM", "overview": {"cik": "909037", "ticker": "SQM", "name": "CHEMICAL & MINING CO OF CHILE INC", "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "", "sic": "1400", "announcements": [{"form": "6-K", "date": "2026-07-27", "title": "Foreign material event", "accession": "0000909037-26-000031", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-27", "title": "Foreign material event", "accession": "0000909037-26-000029", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-27", "title": "Foreign material event", "accession": "0000909037-26-000026", "price_sensitive": true}, {"form": "20-F", "date": "2026-04-22", "title": "Annual report (foreign)", "accession": "0000909037-26-000023", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-16", "title": "Foreign material event", "accession": "0000909037-26-000020", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-16", "title": "Foreign material event", "accession": "0000909037-26-000018", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-20", "title": "Foreign material event", "accession": "0000909037-26-000016", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-20", "title": "Foreign material event", "accession": "0000909037-26-000014", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-02", "title": "Foreign material event", "accession": "0000909037-26-000012", "price_sensitive": true}, {"form": "6-K", "date": "2026-01-30", "title": "Foreign material event", "accession": "0000909037-26-000010", "price_sensitive": true}, {"form": "6-K", "date": "2026-01-30", "title": "Foreign material event", "accession": "0000909037-26-000008", "price_sensitive": true}, {"form": "6-K", "date": "2026-01-12", "title": "Foreign material event", "accession": "0000909037-26-000006", "price_sensitive": true}, {"form": "6-K", "date": "2026-01-12", "title": "Foreign material event", "accession": "0000909037-26-000003", "price_sensitive": true}, {"form": "6-K", "date": "2025-12-15", "title": "Foreign material event", "accession": "0000909037-25-000048", "price_sensitive": true}, {"form": "6-K", "date": "2025-12-05", "title": "Foreign material event", "accession": "0000909037-25-000046", "price_sensitive": true}, {"form": "6-K", "date": "2025-12-04", "title": "Foreign material event", "accession": "0000909037-25-000044", "price_sensitive": true}, {"form": "6-K", "date": "2025-11-19", "title": "Foreign material event", "accession": "0000909037-25-000042", "price_sensitive": true}, {"form": "6-K", "date": "2025-11-10", "title": "Foreign material event", "accession": "0000909037-25-000040", "price_sensitive": true}, {"form": "SD", "date": "2025-09-30", "title": "Form SD", "accession": "0000909037-25-000038", "price_sensitive": false}, {"form": "6-K", "date": "2025-09-30", "title": "Foreign material event", "accession": "0000909037-25-000036", "price_sensitive": true}, {"form": "6-K", "date": "2025-08-25", "title": "Foreign material event", "accession": "0000909037-25-000032", "price_sensitive": true}, {"form": "6-K", "date": "2025-06-12", "title": "Foreign material event", "accession": "0000909037-25-000030", "price_sensitive": true}, {"form": "6-K", "date": "2025-06-02", "title": "Foreign material event", "accession": "0000909037-25-000028", "price_sensitive": true}, {"form": "6-K", "date": "2025-06-02", "title": "Foreign material event", "accession": "0000909037-25-000026", "price_sensitive": true}, {"form": "6-K", "date": "2025-04-29", "title": "Foreign material event", "accession": "0000909037-25-000024", "price_sensitive": true}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "SQM", "has_prices": true, "as_of": "2026-08-07", "last": 71.95, "prev_close": 72.45, "change": -0.5, "change_pct": -0.006901311249137336, "session_volume": 894228.0, "vwap_5": 70.2283508923452, "vwap_20": 69.28610723341758, "vwap_60": 76.12062332167709, "vwap_250": 67.059535526183, "high_52w": 95.31, "low_52w": 46.1, "avg_volume_20": 1047623.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "HOUSE-2025-20032149-T62", "src": "CONGRESS", "ticker": "SQM", "cik": "", "company": "CHEMICAL & MINING CO OF CHILE INC", "company_raw": "26\nD: Managed Account\nSP Sociedad Quimica y Minera S.A.\nCommon Stock", "who": "Hon. Sheri Biggs", "who_key": "Hon. Sheri Biggs", "role": "House \u00b7 SC03", "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": "Capitol Hill trade: Hon. Sheri Biggs dumps SQM ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032149.pdf", "trade_date": "2025-03-18", "timestamp": "2025-03-18", "mins": 856310}, {"id": "SENATE-cef7e9b3a592404480bc4c2100a0e5cc-23", "src": "CONGRESS", "ticker": "SQM", "cik": "", "company": "CHEMICAL & MINING CO OF CHILE INC", "company_raw": "Sociedad Quimica Y Minera S.A. ADR", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper adds SQM to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/cef7e9b3-a592-4044-80bc-4c2100a0e5cc/", "trade_date": "2024-03-13", "timestamp": "2024-03-13", "mins": 1389110}, {"id": "SENATE-d6484f32d001408c82a94d6d6ec8f43c-4", "src": "CONGRESS", "ticker": "SQM", "cik": "", "company": "CHEMICAL & MINING CO OF CHILE INC", "company_raw": "Sociedad Quimica y Minera S.A. Common Stock", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper adds SQM to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/d6484f32-d001-408c-82a9-4d6d6ec8f43c/", "trade_date": "2023-02-21", "timestamp": "2023-02-21", "mins": 1944950}, {"id": "SENATE-008809fb08614493ba696520d89fd4ac-4", "src": "CONGRESS", "ticker": "SQM", "cik": "", "company": "CHEMICAL & MINING CO OF CHILE INC", "company_raw": "Sociedad Quimica y Minera S.A. Common Stock", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "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": "Capitol Hill trade: Sen. Thomas R Carper dumps SQM ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/008809fb-0861-4493-ba69-6520d89fd4ac/", "trade_date": "2022-09-08", "timestamp": "2022-09-08", "mins": 2183990}, {"id": "SENATE-ba5ba5e2085a45ce9075fb818e972877-0", "src": "CONGRESS", "ticker": "SQM", "cik": "", "company": "CHEMICAL & MINING CO OF CHILE INC", "company_raw": "Sociedad Quimica y Minera S.A. Common Stock", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper adds SQM to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/ba5ba5e2-085a-45ce-9075-fb818e972877/", "trade_date": "2022-08-18", "timestamp": "2022-08-18", "mins": 2214230}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "NAME_MISMATCH", "reason": null, "counterparty": null, "old_value": "SQM (CHEMICAL & MINING CO OF CHILE INC)", "new_value": "Sociedad Quimica y Minera S.A. Common Stock", "effective": "", "evidence": "we hold SQM as CHEMICAL & MINING CO OF CHILE INC; the NYSE universe lists that code as Sociedad Quimica y Minera S.A. Common Stock. Unconfirmed \u2014 needs EDGAR confirmation before any alias is closed.", "source_url": "", "applied": 0, "detected_at": "2026-10-27T18:08:50.607522"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Sociedad Quimica y Minera S.A. Common Stock", "new_value": "CHEMICAL & MINING CO OF CHILE INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000909037", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000909037", "applied": 1, "detected_at": "2026-10-27T18:08:13.713022"}]}, "key_people": [{"who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 3003.0, "sold": 1001.0, "net": 2002.0, "trades": 4, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2024-03-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/cef7e9b3-a592-4044-80bc-4c2100a0e5cc/"}, {"action": "BUY", "amount": 1001.0, "date": "2023-02-21", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d6484f32-d001-408c-82a9-4d6d6ec8f43c/"}, {"action": "SELL", "amount": 1001.0, "date": "2022-09-08", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/008809fb-0861-4493-ba69-6520d89fd4ac/"}, {"action": "BUY", "amount": 1001.0, "date": "2022-08-18", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ba5ba5e2-085a-45ce-9075-fb818e972877/"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2024-03-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/cef7e9b3-a592-4044-80bc-4c2100a0e5cc/"}}, {"who": "Hon. Sheri Biggs", "who_key": "Hon. Sheri Biggs", "role": "House \u00b7 SC03", "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": "2025-03-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032149.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-03-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032149.pdf"}}], "activity": [], "announcements": [{"form": "6-K", "date": "2026-07-27", "title": "Foreign material event", "accession": "0000909037-26-000031", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-27", "title": "Foreign material event", "accession": "0000909037-26-000029", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-27", "title": "Foreign material event", "accession": "0000909037-26-000026", "price_sensitive": true}, {"form": "20-F", "date": "2026-04-22", "title": "Annual report (foreign)", "accession": "0000909037-26-000023", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-16", "title": "Foreign material event", "accession": "0000909037-26-000020", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-16", "title": "Foreign material event", "accession": "0000909037-26-000018", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-20", "title": "Foreign material event", "accession": "0000909037-26-000016", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-20", "title": "Foreign material event", "accession": "0000909037-26-000014", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-02", "title": "Foreign material event", "accession": "0000909037-26-000012", "price_sensitive": true}, {"form": "6-K", "date": "2026-01-30", "title": "Foreign material event", "accession": "0000909037-26-000010", "price_sensitive": true}, {"form": "6-K", "date": "2026-01-30", "title": "Foreign material event", "accession": "0000909037-26-000008", "price_sensitive": true}, {"form": "6-K", "date": "2026-01-12", "title": "Foreign material event", "accession": "0000909037-26-000006", "price_sensitive": true}, {"form": "6-K", "date": "2026-01-12", "title": "Foreign material event", "accession": "0000909037-26-000003", "price_sensitive": true}, {"form": "6-K", "date": "2025-12-15", "title": "Foreign material event", "accession": "0000909037-25-000048", "price_sensitive": true}, {"form": "6-K", "date": "2025-12-05", "title": "Foreign material event", "accession": "0000909037-25-000046", "price_sensitive": true}, {"form": "6-K", "date": "2025-12-04", "title": "Foreign material event", "accession": "0000909037-25-000044", "price_sensitive": true}, {"form": "6-K", "date": "2025-11-19", "title": "Foreign material event", "accession": "0000909037-25-000042", "price_sensitive": true}, {"form": "6-K", "date": "2025-11-10", "title": "Foreign material event", "accession": "0000909037-25-000040", "price_sensitive": true}, {"form": "SD", "date": "2025-09-30", "title": "Form SD", "accession": "0000909037-25-000038", "price_sensitive": false}, {"form": "6-K", "date": "2025-09-30", "title": "Foreign material event", "accession": "0000909037-25-000036", "price_sensitive": true}, {"form": "6-K", "date": "2025-08-25", "title": "Foreign material event", "accession": "0000909037-25-000032", "price_sensitive": true}, {"form": "6-K", "date": "2025-06-12", "title": "Foreign material event", "accession": "0000909037-25-000030", "price_sensitive": true}, {"form": "6-K", "date": "2025-06-02", "title": "Foreign material event", "accession": "0000909037-25-000028", "price_sensitive": true}, {"form": "6-K", "date": "2025-06-02", "title": "Foreign material event", "accession": "0000909037-25-000026", "price_sensitive": true}, {"form": "6-K", "date": "2025-04-29", "title": "Foreign material event", "accession": "0000909037-25-000024", "price_sensitive": true}], "performance": {"ticker": "SQM", "has_prices": true, "summary": {"n": 3, "avg": 0.015362044675711062, "win_rate": 0.3333333333333333, "best": 0.42559936595997633, "worst": -0.23473728993831094, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2024-03-13", "score": 0.0, "ref_price": 50.47, "return": 0.42559936595997633}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2023-02-21", "score": 0.0, "ref_price": 84.13, "return": -0.1447759419945322}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2022-08-18", "score": 0.0, "ref_price": 94.02, "return": -0.23473728993831094}]}, "price_series": [{"date": "2016-08-08", "close": 24.53, "volume": 544250.0}, {"date": "2016-08-09", "close": 24.54, "volume": 444123.0}, {"date": "2016-08-10", "close": 24.55, "volume": 704508.0}, {"date": "2016-08-11", "close": 24.6, "volume": 503073.0}, {"date": "2016-08-12", "close": 24.52, "volume": 399738.0}, {"date": "2016-08-15", "close": 25.18, "volume": 418840.0}, {"date": "2016-08-16", "close": 24.89, "volume": 331844.0}, {"date": "2016-08-17", "close": 24.35, "volume": 327034.0}, {"date": "2016-08-18", "close": 24.64, "volume": 521262.0}, {"date": "2016-08-19", "close": 24.82, "volume": 520336.0}, {"date": "2016-08-22", "close": 25.14, "volume": 373216.0}, {"date": "2016-08-23", "close": 25.12, "volume": 331788.0}, {"date": "2016-08-24", "close": 24.93, "volume": 309747.0}, {"date": "2016-08-25", "close": 26.16, "volume": 2127633.0}, {"date": "2016-08-26", "close": 26.07, "volume": 698681.0}, {"date": "2016-08-29", "close": 25.57, "volume": 448350.0}, {"date": "2016-08-30", "close": 26.23, "volume": 857392.0}, {"date": "2016-08-31", "close": 25.5, "volume": 854960.0}, {"date": "2016-09-01", "close": 26.43, "volume": 754743.0}, {"date": "2016-09-02", "close": 27.74, "volume": 930503.0}, {"date": "2016-09-06", "close": 27.4, "volume": 490399.0}, {"date": "2016-09-07", "close": 27.64, "volume": 597702.0}, {"date": "2016-09-08", "close": 27.4, "volume": 745808.0}, {"date": "2016-09-09", "close": 26.49, "volume": 911027.0}, {"date": "2016-09-12", "close": 26.54, "volume": 312580.0}, {"date": "2016-09-13", "close": 26.13, "volume": 379440.0}, {"date": "2016-09-14", "close": 25.79, "volume": 495291.0}, {"date": "2016-09-15", "close": 25.59, "volume": 487344.0}, {"date": "2016-09-16", "close": 25.25, "volume": 339261.0}, {"date": "2016-09-19", "close": 25.28, "volume": 154360.0}, {"date": "2016-09-20", "close": 24.78, "volume": 387974.0}, {"date": "2016-09-21", "close": 25.67, "volume": 674786.0}, {"date": "2016-09-22", "close": 25.51, "volume": 413863.0}, {"date": "2016-09-23", "close": 25.12, "volume": 310234.0}, {"date": "2016-09-26", "close": 26.0, "volume": 663507.0}, {"date": "2016-09-27", "close": 26.03, "volume": 502666.0}, {"date": "2016-09-28", "close": 27.1, "volume": 608046.0}, {"date": "2016-09-29", "close": 26.38, "volume": 458899.0}, {"date": "2016-09-30", "close": 26.9, "volume": 803413.0}, {"date": "2016-10-03", "close": 27.79, "volume": 712233.0}, {"date": "2016-10-04", "close": 27.4, "volume": 892511.0}, {"date": "2016-10-05", "close": 27.75, "volume": 365259.0}, {"date": "2016-10-06", "close": 27.62, "volume": 184083.0}, {"date": "2016-10-07", "close": 27.33, "volume": 270241.0}, {"date": "2016-10-10", "close": 27.76, "volume": 229546.0}, {"date": "2016-10-11", "close": 27.49, "volume": 197513.0}, {"date": "2016-10-12", "close": 27.38, "volume": 226220.0}, {"date": "2016-10-13", "close": 26.84, "volume": 421103.0}, {"date": "2016-10-14", "close": 26.91, "volume": 204758.0}, {"date": "2016-10-17", "close": 26.76, "volume": 225058.0}, {"date": "2016-10-18", "close": 27.54, "volume": 450228.0}, {"date": "2016-10-19", "close": 28.61, "volume": 902795.0}, {"date": "2016-10-20", "close": 29.1, "volume": 501865.0}, {"date": "2016-10-21", "close": 29.36, "volume": 515760.0}, {"date": "2016-10-24", "close": 29.39, "volume": 331286.0}, {"date": "2016-10-25", "close": 29.43, "volume": 551714.0}, {"date": "2016-10-26", "close": 29.27, "volume": 597515.0}, {"date": "2016-10-27", "close": 29.57, "volume": 489118.0}, {"date": "2016-10-28", "close": 29.7, "volume": 732510.0}, {"date": "2016-10-31", "close": 29.26, "volume": 6349207.0}, {"date": "2016-11-01", "close": 29.22, "volume": 491290.0}, {"date": "2016-11-02", "close": 29.04, "volume": 584589.0}, {"date": "2016-11-03", "close": 29.16, "volume": 381283.0}, {"date": "2016-11-04", "close": 28.76, "volume": 287979.0}, {"date": "2016-11-07", "close": 29.07, "volume": 322232.0}, {"date": "2016-11-08", "close": 29.15, "volume": 526595.0}, {"date": "2016-11-09", "close": 28.78, "volume": 671384.0}, {"date": "2016-11-10", "close": 27.38, "volume": 1038103.0}, {"date": "2016-11-11", "close": 27.4, "volume": 993201.0}, {"date": "2016-11-14", "close": 26.51, "volume": 484228.0}, {"date": "2016-11-15", "close": 27.23, "volume": 671915.0}, {"date": "2016-11-16", "close": 26.73, "volume": 434359.0}, {"date": "2016-11-17", "close": 26.85, "volume": 438542.0}, {"date": "2016-11-18", "close": 27.31, "volume": 431433.0}, {"date": "2016-11-21", "close": 27.97, "volume": 478991.0}, {"date": "2016-11-22", "close": 27.85, "volume": 985038.0}, {"date": "2016-11-23", "close": 27.83, "volume": 526406.0}, {"date": "2016-11-25", "close": 28.01, "volume": 582446.0}, {"date": "2016-11-28", "close": 28.01, "volume": 464987.0}, {"date": "2016-11-29", "close": 27.48, "volume": 340903.0}, {"date": "2016-11-30", "close": 28.62, "volume": 991673.0}, {"date": "2016-12-01", "close": 28.06, "volume": 473934.0}, {"date": "2016-12-02", "close": 28.4, "volume": 380260.0}, {"date": "2016-12-05", "close": 29.46, "volume": 433269.0}, {"date": "2016-12-06", "close": 30.48, "volume": 950668.0}, {"date": "2016-12-07", "close": 31.31, "volume": 853345.0}, {"date": "2016-12-08", "close": 31.98, "volume": 841270.0}, {"date": "2016-12-09", "close": 31.69, "volume": 559959.0}, {"date": "2016-12-12", "close": 30.26, "volume": 787585.0}, {"date": "2016-12-13", "close": 29.45, "volume": 835900.0}, {"date": "2016-12-14", "close": 28.47, "volume": 711322.0}, {"date": "2016-12-15", "close": 27.65, "volume": 2557924.0}, {"date": "2016-12-16", "close": 27.76, "volume": 1678005.0}, {"date": "2016-12-19", "close": 28.38, "volume": 977096.0}, {"date": "2016-12-20", "close": 28.49, "volume": 850647.0}, {"date": "2016-12-21", "close": 28.33, "volume": 528151.0}, {"date": "2016-12-22", "close": 28.39, "volume": 321808.0}, {"date": "2016-12-23", "close": 28.37, "volume": 358811.0}, {"date": "2016-12-27", "close": 28.44, "volume": 390144.0}, {"date": "2016-12-28", "close": 28.26, "volume": 423300.0}, {"date": "2016-12-29", "close": 28.5, "volume": 245105.0}, {"date": "2016-12-30", "close": 28.65, "volume": 344010.0}, {"date": "2017-01-03", "close": 28.86, "volume": 292681.0}, {"date": "2017-01-04", "close": 29.4, "volume": 653299.0}, {"date": "2017-01-05", "close": 30.01, "volume": 670407.0}, {"date": "2017-01-06", "close": 29.62, "volume": 459158.0}, {"date": "2017-01-09", "close": 29.79, "volume": 398097.0}, {"date": "2017-01-10", "close": 30.39, "volume": 767380.0}, {"date": "2017-01-11", "close": 30.73, "volume": 506936.0}, {"date": "2017-01-12", "close": 30.57, "volume": 617339.0}, {"date": "2017-01-13", "close": 30.87, "volume": 295135.0}, {"date": "2017-01-17", "close": 30.82, "volume": 590759.0}, {"date": "2017-01-18", "close": 31.77, "volume": 1267720.0}, {"date": "2017-01-19", "close": 32.46, "volume": 792797.0}, {"date": "2017-01-20", "close": 32.4, "volume": 573392.0}, {"date": "2017-01-23", "close": 32.82, "volume": 445845.0}, {"date": "2017-01-24", "close": 33.59, "volume": 627643.0}, {"date": "2017-01-25", "close": 33.67, "volume": 1005009.0}, {"date": "2017-01-26", "close": 32.99, "volume": 908764.0}, {"date": "2017-01-27", "close": 32.64, "volume": 792726.0}, {"date": "2017-01-30", "close": 32.31, "volume": 474548.0}, {"date": "2017-01-31", "close": 32.32, "volume": 485246.0}, {"date": "2017-02-01", "close": 32.98, "volume": 466789.0}, {"date": "2017-02-02", "close": 34.01, "volume": 667592.0}, {"date": "2017-02-03", "close": 33.15, "volume": 553923.0}, {"date": "2017-02-06", "close": 33.33, "volume": 259201.0}, {"date": "2017-02-07", "close": 32.82, "volume": 392920.0}, {"date": "2017-02-08", "close": 32.94, "volume": 335275.0}, {"date": "2017-02-09", "close": 32.74, "volume": 353909.0}, {"date": "2017-02-10", "close": 32.95, "volume": 372700.0}, {"date": "2017-02-13", "close": 34.05, "volume": 1008263.0}, {"date": "2017-02-14", "close": 34.51, "volume": 711365.0}, {"date": "2017-02-15", "close": 33.59, "volume": 490723.0}, {"date": "2017-02-16", "close": 33.03, "volume": 660800.0}, {"date": "2017-02-17", "close": 32.0, "volume": 893050.0}, {"date": "2017-02-21", "close": 32.67, "volume": 513056.0}, {"date": "2017-02-22", "close": 32.14, "volume": 693142.0}, {"date": "2017-02-23", "close": 32.15, "volume": 536527.0}, {"date": "2017-02-24", "close": 31.42, "volume": 371726.0}, {"date": "2017-02-27", "close": 30.96, "volume": 543783.0}, {"date": "2017-02-28", "close": 31.5, "volume": 806369.0}, {"date": "2017-03-01", "close": 31.97, "volume": 914938.0}, {"date": "2017-03-02", "close": 33.1, "volume": 1692795.0}, {"date": "2017-03-03", "close": 32.8, "volume": 964138.0}, {"date": "2017-03-06", "close": 33.07, "volume": 592777.0}, {"date": "2017-03-07", "close": 33.17, "volume": 816422.0}, {"date": "2017-03-08", "close": 32.88, "volume": 753667.0}, {"date": "2017-03-09", "close": 33.27, "volume": 805663.0}, {"date": "2017-03-10", "close": 32.99, "volume": 527217.0}, {"date": "2017-03-13", "close": 33.4, "volume": 532026.0}, {"date": "2017-03-14", "close": 32.89, "volume": 523000.0}, {"date": "2017-03-15", "close": 33.4, "volume": 314503.0}, {"date": "2017-03-16", "close": 33.32, "volume": 449518.0}, {"date": "2017-03-17", "close": 33.8, "volume": 917913.0}, {"date": "2017-03-20", "close": 33.98, "volume": 529438.0}, {"date": "2017-03-21", "close": 33.19, "volume": 733874.0}, {"date": "2017-03-22", "close": 33.7, "volume": 652006.0}, {"date": "2017-03-23", "close": 33.42, "volume": 578215.0}, {"date": "2017-03-24", "close": 33.59, "volume": 259049.0}, {"date": "2017-03-27", "close": 32.96, "volume": 647859.0}, {"date": "2017-03-28", "close": 33.34, "volume": 553374.0}, {"date": "2017-03-29", "close": 33.85, "volume": 422786.0}, {"date": "2017-03-30", "close": 34.27, "volume": 584707.0}, {"date": "2017-03-31", "close": 34.37, "volume": 518478.0}, {"date": "2017-04-03", "close": 34.15, "volume": 430168.0}, {"date": "2017-04-04", "close": 34.2, "volume": 330007.0}, {"date": "2017-04-05", "close": 34.24, "volume": 916835.0}, {"date": "2017-04-06", "close": 36.5, "volume": 1012273.0}, {"date": "2017-04-07", "close": 36.31, "volume": 765163.0}, {"date": "2017-04-10", "close": 37.06, "volume": 877290.0}, {"date": "2017-04-11", "close": 36.92, "volume": 664558.0}, {"date": "2017-04-12", "close": 36.5, "volume": 1022297.0}, {"date": "2017-04-13", "close": 36.99, "volume": 521319.0}, {"date": "2017-04-17", "close": 36.2, "volume": 620912.0}, {"date": "2017-04-18", "close": 36.09, "volume": 1111776.0}, {"date": "2017-04-19", "close": 35.71, "volume": 728737.0}, {"date": "2017-04-20", "close": 35.98, "volume": 556630.0}, {"date": "2017-04-21", "close": 35.62, "volume": 559782.0}, {"date": "2017-04-24", "close": 36.5, "volume": 1319049.0}, {"date": "2017-04-25", "close": 36.53, "volume": 1291661.0}, {"date": "2017-04-26", "close": 36.15, "volume": 679223.0}, {"date": "2017-04-27", "close": 35.05, "volume": 1347324.0}, {"date": "2017-04-28", "close": 35.55, "volume": 743485.0}, {"date": "2017-05-01", "close": 35.13, "volume": 545880.0}, {"date": "2017-05-02", "close": 35.05, "volume": 601685.0}, {"date": "2017-05-03", "close": 34.56, "volume": 1057041.0}, {"date": "2017-05-04", "close": 33.3, "volume": 874017.0}, {"date": "2017-05-05", "close": 34.35, "volume": 1252276.0}, {"date": "2017-05-08", "close": 33.94, "volume": 868609.0}, {"date": "2017-05-09", "close": 33.93, "volume": 927455.0}, {"date": "2017-05-10", "close": 34.25, "volume": 631098.0}, {"date": "2017-05-11", "close": 34.47, "volume": 528036.0}, {"date": "2017-05-12", "close": 34.34, "volume": 516359.0}, {"date": "2017-05-15", "close": 34.46, "volume": 934778.0}, {"date": "2017-05-16", "close": 35.2, "volume": 1135232.0}, {"date": "2017-05-17", "close": 33.97, "volume": 1079942.0}, {"date": "2017-05-18", "close": 34.55, "volume": 1081909.0}, {"date": "2017-05-19", "close": 35.81, "volume": 1343517.0}, {"date": "2017-05-22", "close": 35.31, "volume": 844514.0}, {"date": "2017-05-23", "close": 35.48, "volume": 832329.0}, {"date": "2017-05-24", "close": 36.26, "volume": 1495930.0}, {"date": "2017-05-25", "close": 37.28, "volume": 1972773.0}, {"date": "2017-05-26", "close": 37.31, "volume": 1203574.0}, {"date": "2017-05-30", "close": 36.87, "volume": 1245148.0}, {"date": "2017-05-31", "close": 36.03, "volume": 1476947.0}, {"date": "2017-06-01", "close": 36.27, "volume": 997635.0}, {"date": "2017-06-02", "close": 36.15, "volume": 996584.0}, {"date": "2017-06-05", "close": 36.11, "volume": 753517.0}, {"date": "2017-06-06", "close": 36.2, "volume": 1501574.0}, {"date": "2017-06-07", "close": 35.25, "volume": 1430322.0}, {"date": "2017-06-08", "close": 35.31, "volume": 944677.0}, {"date": "2017-06-09", "close": 35.43, "volume": 1000232.0}, {"date": "2017-06-12", "close": 35.21, "volume": 734976.0}, {"date": "2017-06-13", "close": 36.21, "volume": 952658.0}, {"date": "2017-06-14", "close": 35.78, "volume": 1142059.0}, {"date": "2017-06-15", "close": 34.46, "volume": 1364172.0}, {"date": "2017-06-16", "close": 34.44, "volume": 780916.0}, {"date": "2017-06-19", "close": 33.94, "volume": 954592.0}, {"date": "2017-06-20", "close": 33.53, "volume": 731553.0}, {"date": "2017-06-21", "close": 32.52, "volume": 1183454.0}, {"date": "2017-06-22", "close": 32.66, "volume": 997156.0}, {"date": "2017-06-23", "close": 33.32, "volume": 1146648.0}, {"date": "2017-06-26", "close": 33.46, "volume": 883389.0}, {"date": "2017-06-27", "close": 33.33, "volume": 669611.0}, {"date": "2017-06-28", "close": 33.54, "volume": 551004.0}, {"date": "2017-06-29", "close": 33.23, "volume": 529343.0}, {"date": "2017-06-30", "close": 33.02, "volume": 514636.0}, {"date": "2017-07-03", "close": 33.58, "volume": 309119.0}, {"date": "2017-07-05", "close": 34.56, "volume": 1321067.0}, {"date": "2017-07-06", "close": 34.21, "volume": 917145.0}, {"date": "2017-07-07", "close": 35.13, "volume": 894216.0}, {"date": "2017-07-10", "close": 35.58, "volume": 857252.0}, {"date": "2017-07-11", "close": 35.36, "volume": 845252.0}, {"date": "2017-07-12", "close": 36.37, "volume": 1073859.0}, {"date": "2017-07-13", "close": 36.27, "volume": 636176.0}, {"date": "2017-07-14", "close": 36.67, "volume": 525581.0}, {"date": "2017-07-17", "close": 37.1, "volume": 545336.0}, {"date": "2017-07-18", "close": 37.53, "volume": 509250.0}, {"date": "2017-07-19", "close": 37.92, "volume": 387954.0}, {"date": "2017-07-20", "close": 38.38, "volume": 581055.0}, {"date": "2017-07-21", "close": 38.63, "volume": 526682.0}, {"date": "2017-07-24", "close": 38.41, "volume": 806304.0}, {"date": "2017-07-25", "close": 39.04, "volume": 459981.0}, {"date": "2017-07-26", "close": 39.43, "volume": 622738.0}, {"date": "2017-07-27", "close": 39.97, "volume": 839579.0}, {"date": "2017-07-28", "close": 40.81, "volume": 784705.0}, {"date": "2017-07-31", "close": 41.11, "volume": 756083.0}, {"date": "2017-08-01", "close": 41.09, "volume": 680163.0}, {"date": "2017-08-02", "close": 41.37, "volume": 795301.0}, {"date": "2017-08-03", "close": 42.01, "volume": 1023237.0}, {"date": "2017-08-04", "close": 42.89, "volume": 821505.0}, {"date": "2017-08-07", "close": 42.79, "volume": 840858.0}, {"date": "2017-08-08", "close": 42.27, "volume": 1090231.0}, {"date": "2017-08-09", "close": 42.21, "volume": 578968.0}, {"date": "2017-08-10", "close": 41.14, "volume": 711860.0}, {"date": "2017-08-11", "close": 41.09, "volume": 582471.0}, {"date": "2017-08-14", "close": 41.8, "volume": 492927.0}, {"date": "2017-08-15", "close": 42.1, "volume": 429828.0}, {"date": "2017-08-16", "close": 43.27, "volume": 785290.0}, {"date": "2017-08-17", "close": 42.98, "volume": 547173.0}, {"date": "2017-08-18", "close": 42.91, "volume": 376722.0}, {"date": "2017-08-21", "close": 43.72, "volume": 665468.0}, {"date": "2017-08-22", "close": 44.3, "volume": 688481.0}, {"date": "2017-08-23", "close": 44.39, "volume": 495637.0}, {"date": "2017-08-24", "close": 46.06, "volume": 1852674.0}, {"date": "2017-08-25", "close": 47.71, "volume": 1245079.0}, {"date": "2017-08-28", "close": 47.2, "volume": 753212.0}, {"date": "2017-08-29", "close": 47.0, "volume": 717239.0}, {"date": "2017-08-30", "close": 46.15, "volume": 801359.0}, {"date": "2017-08-31", "close": 46.93, "volume": 1322104.0}, {"date": "2017-09-01", "close": 48.04, "volume": 1176237.0}, {"date": "2017-09-05", "close": 48.0, "volume": 851417.0}, {"date": "2017-09-06", "close": 48.7, "volume": 775604.0}, {"date": "2017-09-07", "close": 49.6, "volume": 1154307.0}, {"date": "2017-09-08", "close": 48.44, "volume": 970495.0}, {"date": "2017-09-11", "close": 51.81, "volume": 1400675.0}, {"date": "2017-09-12", "close": 52.2, "volume": 1966358.0}, {"date": "2017-09-13", "close": 54.32, "volume": 2173267.0}, {"date": "2017-09-14", "close": 55.36, "volume": 1823261.0}, {"date": "2017-09-15", "close": 58.06, "volume": 2405698.0}, {"date": "2017-09-18", "close": 58.97, "volume": 2353577.0}, {"date": "2017-09-19", "close": 61.95, "volume": 2545787.0}, {"date": "2017-09-20", "close": 57.43, "volume": 5377588.0}, {"date": "2017-09-21", "close": 58.7, "volume": 1674359.0}, {"date": "2017-09-22", "close": 56.48, "volume": 2614367.0}, {"date": "2017-09-25", "close": 52.97, "volume": 3230962.0}, {"date": "2017-09-26", "close": 52.66, "volume": 1871005.0}, {"date": "2017-09-27", "close": 55.17, "volume": 1439011.0}, {"date": "2017-09-28", "close": 55.29, "volume": 1469166.0}, {"date": "2017-09-29", "close": 55.66, "volume": 1344713.0}, {"date": "2017-10-02", "close": 55.8, "volume": 1444782.0}, {"date": "2017-10-03", "close": 57.5, "volume": 1737319.0}, {"date": "2017-10-04", "close": 59.44, "volume": 1854522.0}, {"date": "2017-10-05", "close": 59.18, "volume": 1701672.0}, {"date": "2017-10-06", "close": 58.94, "volume": 1548850.0}, {"date": "2017-10-09", "close": 58.54, "volume": 596432.0}, {"date": "2017-10-10", "close": 58.84, "volume": 672479.0}, {"date": "2017-10-11", "close": 57.81, "volume": 1550863.0}, {"date": "2017-10-12", "close": 57.99, "volume": 712338.0}, {"date": "2017-10-13", "close": 59.9, "volume": 1195162.0}, {"date": "2017-10-16", "close": 61.45, "volume": 1943117.0}, {"date": "2017-10-17", "close": 59.96, "volume": 1936519.0}, {"date": "2017-10-18", "close": 60.6, "volume": 874765.0}, {"date": "2017-10-19", "close": 59.29, "volume": 1145333.0}, {"date": "2017-10-20", "close": 59.3, "volume": 633715.0}, {"date": "2017-10-23", "close": 59.4, "volume": 545033.0}, {"date": "2017-10-24", "close": 60.99, "volume": 2119781.0}, {"date": "2017-10-25", "close": 59.84, "volume": 1712555.0}, {"date": "2017-10-26", "close": 60.11, "volume": 1228764.0}, {"date": "2017-10-27", "close": 59.7, "volume": 556439.0}, {"date": "2017-10-30", "close": 59.79, "volume": 860639.0}, {"date": "2017-10-31", "close": 59.74, "volume": 2050881.0}, {"date": "2017-11-01", "close": 61.28, "volume": 1570307.0}, {"date": "2017-11-02", "close": 58.05, "volume": 2831003.0}, {"date": "2017-11-03", "close": 58.85, "volume": 1366599.0}, {"date": "2017-11-06", "close": 58.94, "volume": 904808.0}, {"date": "2017-11-07", "close": 59.83, "volume": 959095.0}, {"date": "2017-11-08", "close": 59.82, "volume": 916121.0}, {"date": "2017-11-09", "close": 57.96, "volume": 1423116.0}, {"date": "2017-11-10", "close": 57.76, "volume": 920536.0}, {"date": "2017-11-13", "close": 59.23, "volume": 818485.0}, {"date": "2017-11-14", "close": 57.93, "volume": 870910.0}, {"date": "2017-11-15", "close": 56.58, "volume": 1426827.0}, {"date": "2017-11-16", "close": 57.26, "volume": 1054487.0}, {"date": "2017-11-17", "close": 59.8, "volume": 1633399.0}, {"date": "2017-11-20", "close": 54.54, "volume": 2784960.0}, {"date": "2017-11-21", "close": 57.33, "volume": 1439461.0}, {"date": "2017-11-22", "close": 56.52, "volume": 1331399.0}, {"date": "2017-11-24", "close": 56.42, "volume": 694762.0}, {"date": "2017-11-27", "close": 54.26, "volume": 1236824.0}, {"date": "2017-11-28", "close": 54.5, "volume": 1016402.0}, {"date": "2017-11-29", "close": 52.42, "volume": 1550939.0}, {"date": "2017-11-30", "close": 54.32, "volume": 1327151.0}, {"date": "2017-12-01", "close": 54.41, "volume": 764763.0}, {"date": "2017-12-04", "close": 52.57, "volume": 1171712.0}, {"date": "2017-12-05", "close": 52.16, "volume": 782458.0}, {"date": "2017-12-06", "close": 50.2, "volume": 1254822.0}, {"date": "2017-12-07", "close": 51.94, "volume": 1417564.0}, {"date": "2017-12-08", "close": 50.95, "volume": 721256.0}, {"date": "2017-12-11", "close": 51.92, "volume": 1077623.0}, {"date": "2017-12-12", "close": 51.96, "volume": 910458.0}, {"date": "2017-12-13", "close": 53.7, "volume": 983833.0}, {"date": "2017-12-14", "close": 52.26, "volume": 862734.0}, {"date": "2017-12-15", "close": 52.67, "volume": 1034280.0}, {"date": "2017-12-18", "close": 56.85, "volume": 3312858.0}, {"date": "2017-12-19", "close": 58.43, "volume": 2222263.0}, {"date": "2017-12-20", "close": 59.53, "volume": 1351151.0}, {"date": "2017-12-21", "close": 58.99, "volume": 1292009.0}, {"date": "2017-12-22", "close": 59.64, "volume": 535260.0}, {"date": "2017-12-26", "close": 59.12, "volume": 631511.0}, {"date": "2017-12-27", "close": 58.81, "volume": 532620.0}, {"date": "2017-12-28", "close": 59.06, "volume": 634152.0}, {"date": "2017-12-29", "close": 59.37, "volume": 409552.0}, {"date": "2018-01-02", "close": 61.5, "volume": 837885.0}, {"date": "2018-01-03", "close": 61.42, "volume": 705955.0}, {"date": "2018-01-04", "close": 61.72, "volume": 903318.0}, {"date": "2018-01-05", "close": 63.07, "volume": 722284.0}, {"date": "2018-01-08", "close": 62.92, "volume": 1084343.0}, {"date": "2018-01-09", "close": 62.36, "volume": 785904.0}, {"date": "2018-01-10", "close": 61.81, "volume": 634290.0}, {"date": "2018-01-11", "close": 63.9, "volume": 841725.0}, {"date": "2018-01-12", "close": 62.73, "volume": 784936.0}, {"date": "2018-01-16", "close": 58.59, "volume": 2316374.0}, {"date": "2018-01-17", "close": 59.55, "volume": 2809579.0}, {"date": "2018-01-18", "close": 59.02, "volume": 4226187.0}, {"date": "2018-01-19", "close": 56.93, "volume": 2533417.0}, {"date": "2018-01-22", "close": 57.84, "volume": 1422432.0}, {"date": "2018-01-23", "close": 56.36, "volume": 2230893.0}, {"date": "2018-01-24", "close": 55.47, "volume": 1783208.0}, {"date": "2018-01-25", "close": 57.0, "volume": 2289615.0}, {"date": "2018-01-26", "close": 55.9, "volume": 1395563.0}, {"date": "2018-01-29", "close": 54.98, "volume": 1626578.0}, {"date": "2018-01-30", "close": 56.0, "volume": 1342742.0}, {"date": "2018-01-31", "close": 56.38, "volume": 1288844.0}, {"date": "2018-02-01", "close": 55.77, "volume": 1240422.0}, {"date": "2018-02-02", "close": 53.06, "volume": 1644235.0}, {"date": "2018-02-05", "close": 51.15, "volume": 1699830.0}, {"date": "2018-02-06", "close": 53.56, "volume": 1853930.0}, {"date": "2018-02-07", "close": 54.84, "volume": 1633858.0}, {"date": "2018-02-08", "close": 53.57, "volume": 1374022.0}, {"date": "2018-02-09", "close": 54.16, "volume": 1103281.0}, {"date": "2018-02-12", "close": 55.09, "volume": 955127.0}, {"date": "2018-02-13", "close": 54.3, "volume": 1128908.0}, {"date": "2018-02-14", "close": 55.76, "volume": 1119073.0}, {"date": "2018-02-15", "close": 55.93, "volume": 1150911.0}, {"date": "2018-02-16", "close": 54.56, "volume": 617623.0}, {"date": "2018-02-20", "close": 55.23, "volume": 776137.0}, {"date": "2018-02-21", "close": 55.18, "volume": 883382.0}, {"date": "2018-02-22", "close": 56.47, "volume": 1087631.0}, {"date": "2018-02-23", "close": 58.39, "volume": 1088429.0}, {"date": "2018-02-26", "close": 53.71, "volume": 4036243.0}, {"date": "2018-02-27", "close": 52.56, "volume": 2058812.0}, {"date": "2018-02-28", "close": 49.9, "volume": 3195185.0}, {"date": "2018-03-01", "close": 46.73, "volume": 4058084.0}, {"date": "2018-03-02", "close": 47.85, "volume": 2987418.0}, {"date": "2018-03-05", "close": 46.75, "volume": 1769455.0}, {"date": "2018-03-06", "close": 48.4, "volume": 1737772.0}, {"date": "2018-03-07", "close": 49.8, "volume": 1984151.0}, {"date": "2018-03-08", "close": 50.26, "volume": 2649104.0}, {"date": "2018-03-09", "close": 51.7, "volume": 1461484.0}, {"date": "2018-03-12", "close": 51.24, "volume": 719761.0}, {"date": "2018-03-13", "close": 50.81, "volume": 982830.0}, {"date": "2018-03-14", "close": 50.66, "volume": 886515.0}, {"date": "2018-03-15", "close": 48.81, "volume": 1175795.0}, {"date": "2018-03-16", "close": 48.66, "volume": 1366335.0}, {"date": "2018-03-19", "close": 47.62, "volume": 928244.0}, {"date": "2018-03-20", "close": 47.42, "volume": 923078.0}, {"date": "2018-03-21", "close": 47.7, "volume": 1611702.0}, {"date": "2018-03-22", "close": 46.82, "volume": 1447772.0}, {"date": "2018-03-23", "close": 47.43, "volume": 1652242.0}, {"date": "2018-03-26", "close": 47.8, "volume": 767685.0}, {"date": "2018-03-27", "close": 47.45, "volume": 1240176.0}, {"date": "2018-03-28", "close": 46.9, "volume": 1435104.0}, {"date": "2018-03-29", "close": 49.15, "volume": 963238.0}, {"date": "2018-04-02", "close": 48.0, "volume": 713198.0}, {"date": "2018-04-03", "close": 49.09, "volume": 747407.0}, {"date": "2018-04-04", "close": 50.09, "volume": 771011.0}, {"date": "2018-04-05", "close": 51.66, "volume": 1216391.0}, {"date": "2018-04-06", "close": 51.37, "volume": 1239346.0}, {"date": "2018-04-09", "close": 51.8, "volume": 988078.0}, {"date": "2018-04-10", "close": 52.75, "volume": 1017328.0}, {"date": "2018-04-11", "close": 52.79, "volume": 890086.0}, {"date": "2018-04-12", "close": 53.25, "volume": 822032.0}, {"date": "2018-04-13", "close": 53.0, "volume": 843744.0}, {"date": "2018-04-16", "close": 52.46, "volume": 551621.0}, {"date": "2018-04-17", "close": 53.41, "volume": 839192.0}, {"date": "2018-04-18", "close": 54.57, "volume": 838774.0}, {"date": "2018-04-19", "close": 56.51, "volume": 1650834.0}, {"date": "2018-04-20", "close": 56.59, "volume": 1211451.0}, {"date": "2018-04-23", "close": 55.95, "volume": 769413.0}, {"date": "2018-04-24", "close": 56.05, "volume": 1351406.0}, {"date": "2018-04-25", "close": 54.53, "volume": 1476349.0}, {"date": "2018-04-26", "close": 55.1, "volume": 669100.0}, {"date": "2018-04-27", "close": 55.26, "volume": 369325.0}, {"date": "2018-04-30", "close": 54.89, "volume": 360952.0}, {"date": "2018-05-01", "close": 55.09, "volume": 467675.0}, {"date": "2018-05-02", "close": 54.51, "volume": 1126406.0}, {"date": "2018-05-03", "close": 53.85, "volume": 573427.0}, {"date": "2018-05-04", "close": 54.15, "volume": 559785.0}, {"date": "2018-05-07", "close": 53.3, "volume": 741774.0}, {"date": "2018-05-08", "close": 52.85, "volume": 763828.0}, {"date": "2018-05-09", "close": 53.51, "volume": 914603.0}, {"date": "2018-05-10", "close": 56.52, "volume": 1741015.0}, {"date": "2018-05-11", "close": 57.05, "volume": 1309269.0}, {"date": "2018-05-14", "close": 56.0, "volume": 870806.0}, {"date": "2018-05-15", "close": 57.16, "volume": 2752391.0}, {"date": "2018-05-16", "close": 58.16, "volume": 1078800.0}, {"date": "2018-05-17", "close": 54.96, "volume": 3220287.0}, {"date": "2018-05-18", "close": 54.94, "volume": 1029630.0}, {"date": "2018-05-21", "close": 55.14, "volume": 717766.0}, {"date": "2018-05-22", "close": 53.87, "volume": 1210618.0}, {"date": "2018-05-23", "close": 53.5, "volume": 596856.0}, {"date": "2018-05-24", "close": 50.29, "volume": 3359593.0}, {"date": "2018-05-25", "close": 51.33, "volume": 1443951.0}, {"date": "2018-05-29", "close": 50.71, "volume": 1098051.0}, {"date": "2018-05-30", "close": 51.48, "volume": 916215.0}, {"date": "2018-05-31", "close": 52.13, "volume": 745377.0}, {"date": "2018-06-01", "close": 51.45, "volume": 1689458.0}, {"date": "2018-06-04", "close": 53.35, "volume": 1349202.0}, {"date": "2018-06-05", "close": 52.44, "volume": 1586230.0}, {"date": "2018-06-06", "close": 52.24, "volume": 1221338.0}, {"date": "2018-06-07", "close": 51.67, "volume": 721971.0}, {"date": "2018-06-08", "close": 51.6, "volume": 575829.0}, {"date": "2018-06-11", "close": 51.48, "volume": 457609.0}, {"date": "2018-06-12", "close": 50.6, "volume": 992602.0}, {"date": "2018-06-13", "close": 50.28, "volume": 705974.0}, {"date": "2018-06-14", "close": 50.3, "volume": 614421.0}, {"date": "2018-06-15", "close": 49.95, "volume": 1009640.0}, {"date": "2018-06-18", "close": 49.57, "volume": 474272.0}, {"date": "2018-06-19", "close": 48.07, "volume": 995493.0}, {"date": "2018-06-20", "close": 47.41, "volume": 1014500.0}, {"date": "2018-06-21", "close": 47.78, "volume": 832099.0}, {"date": "2018-06-22", "close": 49.18, "volume": 659231.0}, {"date": "2018-06-25", "close": 48.16, "volume": 520861.0}, {"date": "2018-06-26", "close": 48.76, "volume": 407194.0}, {"date": "2018-06-27", "close": 47.57, "volume": 672273.0}, {"date": "2018-06-28", "close": 47.89, "volume": 647285.0}, {"date": "2018-06-29", "close": 48.05, "volume": 788829.0}, {"date": "2018-07-02", "close": 46.98, "volume": 612272.0}, {"date": "2018-07-03", "close": 47.51, "volume": 502237.0}, {"date": "2018-07-05", "close": 47.92, "volume": 879035.0}, {"date": "2018-07-06", "close": 48.47, "volume": 549255.0}, {"date": "2018-07-09", "close": 48.83, "volume": 813752.0}, {"date": "2018-07-10", "close": 48.77, "volume": 329205.0}, {"date": "2018-07-11", "close": 48.16, "volume": 461501.0}, {"date": "2018-07-12", "close": 48.69, "volume": 447091.0}, {"date": "2018-07-13", "close": 48.57, "volume": 430270.0}, {"date": "2018-07-16", "close": 47.8, "volume": 567190.0}, {"date": "2018-07-17", "close": 48.41, "volume": 476366.0}, {"date": "2018-07-18", "close": 47.83, "volume": 649016.0}, {"date": "2018-07-19", "close": 46.99, "volume": 894043.0}, {"date": "2018-07-20", "close": 47.3, "volume": 975680.0}, {"date": "2018-07-23", "close": 46.15, "volume": 1229396.0}, {"date": "2018-07-24", "close": 46.7, "volume": 991067.0}, {"date": "2018-07-25", "close": 47.23, "volume": 757754.0}, {"date": "2018-07-26", "close": 46.75, "volume": 522925.0}, {"date": "2018-07-27", "close": 46.88, "volume": 1005389.0}, {"date": "2018-07-30", "close": 46.62, "volume": 1165806.0}, {"date": "2018-07-31", "close": 48.27, "volume": 770601.0}, {"date": "2018-08-01", "close": 47.5, "volume": 1412779.0}, {"date": "2018-08-02", "close": 48.18, "volume": 847874.0}, {"date": "2018-08-03", "close": 48.85, "volume": 567267.0}, {"date": "2018-08-06", "close": 46.87, "volume": 1250858.0}, {"date": "2018-08-07", "close": 47.25, "volume": 838564.0}, {"date": "2018-08-08", "close": 48.09, "volume": 700516.0}, {"date": "2018-08-09", "close": 47.91, "volume": 1091263.0}, {"date": "2018-08-10", "close": 46.8, "volume": 1244068.0}, {"date": "2018-08-13", "close": 45.68, "volume": 929965.0}, {"date": "2018-08-14", "close": 45.14, "volume": 817211.0}, {"date": "2018-08-15", "close": 43.76, "volume": 1203215.0}, {"date": "2018-08-16", "close": 44.63, "volume": 1038091.0}, {"date": "2018-08-17", "close": 44.78, "volume": 671960.0}, {"date": "2018-08-20", "close": 44.44, "volume": 719467.0}, {"date": "2018-08-21", "close": 44.82, "volume": 669079.0}, {"date": "2018-08-22", "close": 45.1, "volume": 587449.0}, {"date": "2018-08-23", "close": 42.86, "volume": 2182179.0}, {"date": "2018-08-24", "close": 43.59, "volume": 789629.0}, {"date": "2018-08-27", "close": 43.18, "volume": 1900054.0}, {"date": "2018-08-28", "close": 42.54, "volume": 1518023.0}, {"date": "2018-08-29", "close": 42.77, "volume": 911947.0}, {"date": "2018-08-30", "close": 41.96, "volume": 949282.0}, {"date": "2018-08-31", "close": 42.61, "volume": 1697453.0}, {"date": "2018-09-04", "close": 42.2, "volume": 1020489.0}, {"date": "2018-09-05", "close": 41.47, "volume": 824604.0}, {"date": "2018-09-06", "close": 42.18, "volume": 911444.0}, {"date": "2018-09-07", "close": 43.57, "volume": 1932240.0}, {"date": "2018-09-10", "close": 43.05, "volume": 1352148.0}, {"date": "2018-09-11", "close": 43.21, "volume": 1336317.0}, {"date": "2018-09-12", "close": 44.51, "volume": 1096473.0}, {"date": "2018-09-13", "close": 45.51, "volume": 950153.0}, {"date": "2018-09-14", "close": 45.9, "volume": 772238.0}, {"date": "2018-09-17", "close": 47.05, "volume": 784942.0}, {"date": "2018-09-18", "close": 46.7, "volume": 776912.0}, {"date": "2018-09-19", "close": 48.02, "volume": 743325.0}, {"date": "2018-09-20", "close": 48.4, "volume": 891725.0}, {"date": "2018-09-21", "close": 48.45, "volume": 1048840.0}, {"date": "2018-09-24", "close": 47.58, "volume": 476182.0}, {"date": "2018-09-25", "close": 46.76, "volume": 777252.0}, {"date": "2018-09-26", "close": 46.74, "volume": 588543.0}, {"date": "2018-09-27", "close": 46.14, "volume": 475042.0}, {"date": "2018-09-28", "close": 45.72, "volume": 504408.0}, {"date": "2018-10-01", "close": 46.25, "volume": 323887.0}, {"date": "2018-10-02", "close": 46.77, "volume": 451324.0}, {"date": "2018-10-03", "close": 47.07, "volume": 513000.0}, {"date": "2018-10-04", "close": 45.94, "volume": 441677.0}, {"date": "2018-10-05", "close": 45.02, "volume": 558096.0}, {"date": "2018-10-08", "close": 45.3, "volume": 410640.0}, {"date": "2018-10-09", "close": 44.72, "volume": 907513.0}, {"date": "2018-10-10", "close": 42.83, "volume": 1723938.0}, {"date": "2018-10-11", "close": 42.75, "volume": 933713.0}, {"date": "2018-10-12", "close": 43.09, "volume": 797574.0}, {"date": "2018-10-15", "close": 42.92, "volume": 440026.0}, {"date": "2018-10-16", "close": 43.28, "volume": 416225.0}, {"date": "2018-10-17", "close": 42.18, "volume": 399725.0}, {"date": "2018-10-18", "close": 41.21, "volume": 621847.0}, {"date": "2018-10-19", "close": 41.54, "volume": 526401.0}, {"date": "2018-10-22", "close": 40.89, "volume": 910750.0}, {"date": "2018-10-23", "close": 40.77, "volume": 842193.0}, {"date": "2018-10-24", "close": 40.91, "volume": 1085314.0}, {"date": "2018-10-25", "close": 41.67, "volume": 983671.0}, {"date": "2018-10-26", "close": 42.26, "volume": 854822.0}, {"date": "2018-10-29", "close": 41.11, "volume": 760909.0}, {"date": "2018-10-30", "close": 42.21, "volume": 1026142.0}, {"date": "2018-10-31", "close": 43.81, "volume": 2175064.0}, {"date": "2018-11-01", "close": 47.14, "volume": 1315152.0}, {"date": "2018-11-02", "close": 47.4, "volume": 1139940.0}, {"date": "2018-11-05", "close": 46.72, "volume": 773790.0}, {"date": "2018-11-06", "close": 46.53, "volume": 691452.0}, {"date": "2018-11-07", "close": 46.28, "volume": 401971.0}, {"date": "2018-11-08", "close": 45.47, "volume": 615236.0}, {"date": "2018-11-09", "close": 45.0, "volume": 505644.0}, {"date": "2018-11-12", "close": 44.03, "volume": 489323.0}, {"date": "2018-11-13", "close": 43.27, "volume": 412606.0}, {"date": "2018-11-14", "close": 43.88, "volume": 356706.0}, {"date": "2018-11-15", "close": 44.87, "volume": 484799.0}, {"date": "2018-11-16", "close": 44.57, "volume": 538443.0}, {"date": "2018-11-19", "close": 43.62, "volume": 454791.0}, {"date": "2018-11-20", "close": 41.9, "volume": 1683142.0}, {"date": "2018-11-21", "close": 42.95, "volume": 969061.0}, {"date": "2018-11-23", "close": 42.72, "volume": 496534.0}, {"date": "2018-11-26", "close": 42.53, "volume": 407403.0}, {"date": "2018-11-27", "close": 41.79, "volume": 849770.0}, {"date": "2018-11-28", "close": 43.12, "volume": 900074.0}, {"date": "2018-11-29", "close": 44.02, "volume": 543618.0}, {"date": "2018-11-30", "close": 44.0, "volume": 658850.0}, {"date": "2018-12-03", "close": 46.43, "volume": 1397075.0}, {"date": "2018-12-04", "close": 45.25, "volume": 733395.0}, {"date": "2018-12-06", "close": 44.76, "volume": 757245.0}, {"date": "2018-12-07", "close": 43.96, "volume": 341992.0}, {"date": "2018-12-10", "close": 43.55, "volume": 444858.0}, {"date": "2018-12-11", "close": 43.18, "volume": 575971.0}, {"date": "2018-12-12", "close": 43.51, "volume": 630641.0}, {"date": "2018-12-13", "close": 43.34, "volume": 593587.0}, {"date": "2018-12-14", "close": 42.68, "volume": 457050.0}, {"date": "2018-12-17", "close": 41.28, "volume": 913219.0}, {"date": "2018-12-18", "close": 40.89, "volume": 1004916.0}, {"date": "2018-12-19", "close": 40.96, "volume": 1039410.0}, {"date": "2018-12-20", "close": 38.47, "volume": 5278907.0}, {"date": "2018-12-21", "close": 38.34, "volume": 1544634.0}, {"date": "2018-12-24", "close": 36.94, "volume": 564117.0}, {"date": "2018-12-26", "close": 39.04, "volume": 501803.0}, {"date": "2018-12-27", "close": 38.92, "volume": 551199.0}, {"date": "2018-12-28", "close": 38.16, "volume": 489929.0}, {"date": "2018-12-31", "close": 38.3, "volume": 426697.0}, {"date": "2019-01-02", "close": 38.52, "volume": 692838.0}, {"date": "2019-01-03", "close": 37.24, "volume": 1490139.0}, {"date": "2019-01-04", "close": 39.04, "volume": 831559.0}, {"date": "2019-01-07", "close": 39.48, "volume": 602355.0}, {"date": "2019-01-08", "close": 40.9, "volume": 1122986.0}, {"date": "2019-01-09", "close": 41.25, "volume": 833702.0}, {"date": "2019-01-10", "close": 42.19, "volume": 483427.0}, {"date": "2019-01-11", "close": 41.97, "volume": 508938.0}, {"date": "2019-01-14", "close": 42.71, "volume": 421596.0}, {"date": "2019-01-15", "close": 42.06, "volume": 756881.0}, {"date": "2019-01-16", "close": 42.42, "volume": 501193.0}, {"date": "2019-01-17", "close": 43.16, "volume": 474665.0}, {"date": "2019-01-18", "close": 42.5, "volume": 505220.0}, {"date": "2019-01-22", "close": 42.36, "volume": 663914.0}, {"date": "2019-01-23", "close": 42.35, "volume": 539604.0}, {"date": "2019-01-24", "close": 42.25, "volume": 572447.0}, {"date": "2019-01-25", "close": 42.4, "volume": 541430.0}, {"date": "2019-01-28", "close": 41.9, "volume": 619629.0}, {"date": "2019-01-29", "close": 42.1, "volume": 546559.0}, {"date": "2019-01-30", "close": 42.15, "volume": 529672.0}, {"date": "2019-01-31", "close": 42.66, "volume": 545640.0}, {"date": "2019-02-01", "close": 42.49, "volume": 366268.0}, {"date": "2019-02-04", "close": 42.89, "volume": 300573.0}, {"date": "2019-02-05", "close": 42.73, "volume": 310412.0}, {"date": "2019-02-06", "close": 42.6, "volume": 900366.0}, {"date": "2019-02-07", "close": 42.61, "volume": 675397.0}, {"date": "2019-02-08", "close": 41.55, "volume": 529606.0}, {"date": "2019-02-11", "close": 40.71, "volume": 492329.0}, {"date": "2019-02-12", "close": 40.16, "volume": 2251386.0}, {"date": "2019-02-13", "close": 40.42, "volume": 778056.0}, {"date": "2019-02-14", "close": 41.03, "volume": 911502.0}, {"date": "2019-02-15", "close": 41.34, "volume": 518704.0}, {"date": "2019-02-19", "close": 41.27, "volume": 655644.0}, {"date": "2019-02-20", "close": 41.95, "volume": 851116.0}, {"date": "2019-02-21", "close": 43.55, "volume": 1452295.0}, {"date": "2019-02-22", "close": 44.37, "volume": 698181.0}, {"date": "2019-02-25", "close": 44.67, "volume": 956489.0}, {"date": "2019-02-26", "close": 44.16, "volume": 529767.0}, {"date": "2019-02-27", "close": 45.0, "volume": 795375.0}, {"date": "2019-02-28", "close": 41.22, "volume": 3308875.0}, {"date": "2019-03-01", "close": 39.33, "volume": 2426138.0}, {"date": "2019-03-04", "close": 38.99, "volume": 1166323.0}, {"date": "2019-03-05", "close": 39.36, "volume": 877209.0}, {"date": "2019-03-06", "close": 38.53, "volume": 664841.0}, {"date": "2019-03-07", "close": 37.64, "volume": 920020.0}, {"date": "2019-03-08", "close": 37.7, "volume": 880314.0}, {"date": "2019-03-11", "close": 38.68, "volume": 870272.0}, {"date": "2019-03-12", "close": 39.27, "volume": 583526.0}, {"date": "2019-03-13", "close": 40.25, "volume": 1282127.0}, {"date": "2019-03-14", "close": 40.28, "volume": 1453120.0}, {"date": "2019-03-15", "close": 40.81, "volume": 1124696.0}, {"date": "2019-03-18", "close": 40.29, "volume": 733321.0}, {"date": "2019-03-19", "close": 39.68, "volume": 605269.0}, {"date": "2019-03-20", "close": 38.98, "volume": 583097.0}, {"date": "2019-03-21", "close": 39.34, "volume": 289581.0}, {"date": "2019-03-22", "close": 38.16, "volume": 503760.0}, {"date": "2019-03-25", "close": 38.11, "volume": 407753.0}, {"date": "2019-03-26", "close": 37.72, "volume": 674213.0}, {"date": "2019-03-27", "close": 37.43, "volume": 528438.0}, {"date": "2019-03-28", "close": 37.98, "volume": 453948.0}, {"date": "2019-03-29", "close": 38.44, "volume": 691736.0}, {"date": "2019-04-01", "close": 38.74, "volume": 618631.0}, {"date": "2019-04-02", "close": 38.09, "volume": 677345.0}, {"date": "2019-04-03", "close": 38.01, "volume": 815502.0}, {"date": "2019-04-04", "close": 38.61, "volume": 656363.0}, {"date": "2019-04-05", "close": 38.86, "volume": 451379.0}, {"date": "2019-04-08", "close": 38.66, "volume": 531691.0}, {"date": "2019-04-09", "close": 38.51, "volume": 267112.0}, {"date": "2019-04-10", "close": 38.57, "volume": 228545.0}, {"date": "2019-04-11", "close": 37.9, "volume": 631060.0}, {"date": "2019-04-12", "close": 37.77, "volume": 775757.0}, {"date": "2019-04-15", "close": 37.27, "volume": 520576.0}, {"date": "2019-04-16", "close": 37.43, "volume": 242799.0}, {"date": "2019-04-17", "close": 38.58, "volume": 735714.0}, {"date": "2019-04-18", "close": 38.08, "volume": 631301.0}, {"date": "2019-04-22", "close": 37.08, "volume": 669198.0}, {"date": "2019-04-23", "close": 36.49, "volume": 898573.0}, {"date": "2019-04-24", "close": 35.86, "volume": 828699.0}, {"date": "2019-04-25", "close": 35.53, "volume": 1923829.0}, {"date": "2019-04-26", "close": 36.47, "volume": 1048835.0}, {"date": "2019-04-29", "close": 36.0, "volume": 927700.0}, {"date": "2019-04-30", "close": 35.64, "volume": 789248.0}, {"date": "2019-05-01", "close": 35.14, "volume": 366705.0}, {"date": "2019-05-02", "close": 36.05, "volume": 936142.0}, {"date": "2019-05-03", "close": 36.29, "volume": 785913.0}, {"date": "2019-05-06", "close": 36.44, "volume": 1010791.0}, {"date": "2019-05-07", "close": 35.35, "volume": 687404.0}, {"date": "2019-05-08", "close": 34.5, "volume": 1253207.0}, {"date": "2019-05-09", "close": 34.56, "volume": 1294356.0}, {"date": "2019-05-10", "close": 34.99, "volume": 660210.0}, {"date": "2019-05-13", "close": 34.32, "volume": 738041.0}, {"date": "2019-05-14", "close": 34.38, "volume": 488537.0}, {"date": "2019-05-15", "close": 34.25, "volume": 462108.0}, {"date": "2019-05-16", "close": 33.69, "volume": 877558.0}, {"date": "2019-05-17", "close": 32.9, "volume": 540861.0}, {"date": "2019-05-20", "close": 32.7, "volume": 501946.0}, {"date": "2019-05-21", "close": 33.17, "volume": 568451.0}, {"date": "2019-05-22", "close": 32.69, "volume": 638767.0}, {"date": "2019-05-23", "close": 30.8, "volume": 1897934.0}, {"date": "2019-05-24", "close": 30.36, "volume": 1449022.0}, {"date": "2019-05-28", "close": 29.28, "volume": 1528416.0}, {"date": "2019-05-29", "close": 29.38, "volume": 1083374.0}, {"date": "2019-05-30", "close": 29.77, "volume": 634950.0}, {"date": "2019-05-31", "close": 30.33, "volume": 609873.0}, {"date": "2019-06-03", "close": 31.26, "volume": 787209.0}, {"date": "2019-06-04", "close": 32.41, "volume": 644840.0}, {"date": "2019-06-05", "close": 31.69, "volume": 356025.0}, {"date": "2019-06-06", "close": 31.22, "volume": 335552.0}, {"date": "2019-06-07", "close": 31.42, "volume": 345797.0}, {"date": "2019-06-10", "close": 31.86, "volume": 315161.0}, {"date": "2019-06-11", "close": 32.99, "volume": 668331.0}, {"date": "2019-06-12", "close": 31.78, "volume": 527140.0}, {"date": "2019-06-13", "close": 32.27, "volume": 506090.0}, {"date": "2019-06-14", "close": 31.22, "volume": 427102.0}, {"date": "2019-06-17", "close": 31.43, "volume": 322903.0}, {"date": "2019-06-18", "close": 31.37, "volume": 589589.0}, {"date": "2019-06-19", "close": 31.27, "volume": 347942.0}, {"date": "2019-06-20", "close": 31.53, "volume": 506199.0}, {"date": "2019-06-21", "close": 31.26, "volume": 441241.0}, {"date": "2019-06-24", "close": 30.79, "volume": 911451.0}, {"date": "2019-06-25", "close": 30.37, "volume": 942301.0}, {"date": "2019-06-26", "close": 30.93, "volume": 635094.0}, {"date": "2019-06-27", "close": 31.55, "volume": 445159.0}, {"date": "2019-06-28", "close": 31.11, "volume": 810484.0}, {"date": "2019-07-01", "close": 30.55, "volume": 538977.0}, {"date": "2019-07-02", "close": 29.85, "volume": 1161186.0}, {"date": "2019-07-03", "close": 29.79, "volume": 629524.0}, {"date": "2019-07-05", "close": 30.12, "volume": 808713.0}, {"date": "2019-07-08", "close": 29.12, "volume": 1098656.0}, {"date": "2019-07-09", "close": 28.79, "volume": 1245726.0}, {"date": "2019-07-10", "close": 29.01, "volume": 1100710.0}, {"date": "2019-07-11", "close": 29.55, "volume": 1111946.0}, {"date": "2019-07-12", "close": 30.14, "volume": 994272.0}, {"date": "2019-07-15", "close": 30.55, "volume": 511319.0}, {"date": "2019-07-16", "close": 30.23, "volume": 516371.0}, {"date": "2019-07-17", "close": 29.82, "volume": 614539.0}, {"date": "2019-07-18", "close": 30.0, "volume": 298974.0}, {"date": "2019-07-19", "close": 30.8, "volume": 1156693.0}, {"date": "2019-07-22", "close": 30.85, "volume": 520885.0}, {"date": "2019-07-23", "close": 30.79, "volume": 864549.0}, {"date": "2019-07-24", "close": 30.5, "volume": 431984.0}, {"date": "2019-07-25", "close": 30.12, "volume": 505105.0}, {"date": "2019-07-26", "close": 30.25, "volume": 433227.0}, {"date": "2019-07-29", "close": 29.72, "volume": 459828.0}, {"date": "2019-07-30", "close": 30.04, "volume": 737473.0}, {"date": "2019-07-31", "close": 29.49, "volume": 653002.0}, {"date": "2019-08-01", "close": 27.82, "volume": 1114576.0}, {"date": "2019-08-02", "close": 27.09, "volume": 795817.0}, {"date": "2019-08-05", "close": 26.52, "volume": 777899.0}, {"date": "2019-08-06", "close": 26.21, "volume": 678035.0}, {"date": "2019-08-07", "close": 26.76, "volume": 1717512.0}, {"date": "2019-08-08", "close": 28.81, "volume": 1621475.0}, {"date": "2019-08-09", "close": 28.59, "volume": 975471.0}, {"date": "2019-08-12", "close": 27.18, "volume": 1150938.0}, {"date": "2019-08-13", "close": 27.62, "volume": 605618.0}, {"date": "2019-08-14", "close": 26.34, "volume": 542244.0}, {"date": "2019-08-15", "close": 26.01, "volume": 516035.0}, {"date": "2019-08-16", "close": 26.85, "volume": 538182.0}, {"date": "2019-08-19", "close": 26.57, "volume": 541259.0}, {"date": "2019-08-20", "close": 26.26, "volume": 1385614.0}, {"date": "2019-08-21", "close": 25.43, "volume": 1668200.0}, {"date": "2019-08-22", "close": 23.71, "volume": 1933678.0}, {"date": "2019-08-23", "close": 22.98, "volume": 1183697.0}, {"date": "2019-08-26", "close": 23.06, "volume": 615005.0}, {"date": "2019-08-27", "close": 23.15, "volume": 769403.0}, {"date": "2019-08-28", "close": 23.38, "volume": 591039.0}, {"date": "2019-08-29", "close": 23.89, "volume": 650848.0}, {"date": "2019-08-30", "close": 24.64, "volume": 675286.0}, {"date": "2019-09-03", "close": 23.8, "volume": 665079.0}, {"date": "2019-09-04", "close": 23.98, "volume": 704949.0}, {"date": "2019-09-05", "close": 24.73, "volume": 605475.0}, {"date": "2019-09-06", "close": 24.83, "volume": 709486.0}, {"date": "2019-09-09", "close": 25.25, "volume": 529193.0}, {"date": "2019-09-10", "close": 26.26, "volume": 958085.0}, {"date": "2019-09-11", "close": 27.48, "volume": 1253732.0}, {"date": "2019-09-12", "close": 27.73, "volume": 1040093.0}, {"date": "2019-09-13", "close": 27.61, "volume": 543643.0}, {"date": "2019-09-16", "close": 28.04, "volume": 551741.0}, {"date": "2019-09-17", "close": 27.61, "volume": 740943.0}, {"date": "2019-09-18", "close": 27.64, "volume": 205496.0}, {"date": "2019-09-19", "close": 27.98, "volume": 303074.0}, {"date": "2019-09-20", "close": 27.85, "volume": 482166.0}, {"date": "2019-09-23", "close": 27.9, "volume": 578846.0}, {"date": "2019-09-24", "close": 27.12, "volume": 513978.0}, {"date": "2019-09-25", "close": 27.46, "volume": 445807.0}, {"date": "2019-09-26", "close": 27.91, "volume": 484293.0}, {"date": "2019-09-27", "close": 27.89, "volume": 575750.0}, {"date": "2019-09-30", "close": 27.79, "volume": 578100.0}, {"date": "2019-10-01", "close": 27.55, "volume": 533770.0}, {"date": "2019-10-02", "close": 27.09, "volume": 502207.0}, {"date": "2019-10-03", "close": 27.09, "volume": 280301.0}, {"date": "2019-10-04", "close": 27.0, "volume": 275795.0}, {"date": "2019-10-07", "close": 26.59, "volume": 336721.0}, {"date": "2019-10-08", "close": 26.1, "volume": 662094.0}, {"date": "2019-10-09", "close": 26.17, "volume": 254390.0}, {"date": "2019-10-10", "close": 27.02, "volume": 537831.0}, {"date": "2019-10-11", "close": 28.17, "volume": 734457.0}, {"date": "2019-10-14", "close": 27.58, "volume": 371937.0}, {"date": "2019-10-15", "close": 27.87, "volume": 414471.0}, {"date": "2019-10-16", "close": 27.92, "volume": 454186.0}, {"date": "2019-10-17", "close": 28.46, "volume": 395036.0}, {"date": "2019-10-18", "close": 28.37, "volume": 297008.0}, {"date": "2019-10-21", "close": 27.54, "volume": 1275267.0}, {"date": "2019-10-22", "close": 27.55, "volume": 945353.0}, {"date": "2019-10-23", "close": 27.57, "volume": 567137.0}, {"date": "2019-10-24", "close": 27.8, "volume": 467067.0}, {"date": "2019-10-25", "close": 27.31, "volume": 994256.0}, {"date": "2019-10-28", "close": 28.19, "volume": 948731.0}, {"date": "2019-10-29", "close": 27.88, "volume": 630938.0}, {"date": "2019-10-30", "close": 27.21, "volume": 944874.0}, {"date": "2019-10-31", "close": 27.18, "volume": 921700.0}, {"date": "2019-11-01", "close": 28.68, "volume": 916294.0}, {"date": "2019-11-04", "close": 28.73, "volume": 1621251.0}, {"date": "2019-11-05", "close": 28.09, "volume": 1614843.0}, {"date": "2019-11-06", "close": 27.43, "volume": 859023.0}, {"date": "2019-11-07", "close": 28.1, "volume": 890138.0}, {"date": "2019-11-08", "close": 26.65, "volume": 799075.0}, {"date": "2019-11-11", "close": 27.07, "volume": 1690761.0}, {"date": "2019-11-12", "close": 24.92, "volume": 2049922.0}, {"date": "2019-11-13", "close": 24.09, "volume": 2083956.0}, {"date": "2019-11-14", "close": 23.67, "volume": 1049308.0}, {"date": "2019-11-15", "close": 24.57, "volume": 875392.0}, {"date": "2019-11-18", "close": 24.04, "volume": 511182.0}, {"date": "2019-11-19", "close": 23.75, "volume": 676763.0}, {"date": "2019-11-20", "close": 23.41, "volume": 887602.0}, {"date": "2019-11-21", "close": 23.26, "volume": 968510.0}, {"date": "2019-11-22", "close": 23.3, "volume": 1122970.0}, {"date": "2019-11-25", "close": 23.41, "volume": 733314.0}, {"date": "2019-11-26", "close": 23.19, "volume": 1195767.0}, {"date": "2019-11-27", "close": 24.16, "volume": 1570691.0}, {"date": "2019-11-29", "close": 23.83, "volume": 879372.0}, {"date": "2019-12-02", "close": 23.72, "volume": 684994.0}, {"date": "2019-12-03", "close": 23.7, "volume": 687777.0}, {"date": "2019-12-04", "close": 24.14, "volume": 880410.0}, {"date": "2019-12-05", "close": 24.37, "volume": 796488.0}, {"date": "2019-12-06", "close": 24.86, "volume": 639848.0}, {"date": "2019-12-09", "close": 24.94, "volume": 451754.0}, {"date": "2019-12-10", "close": 24.99, "volume": 708282.0}, {"date": "2019-12-11", "close": 25.76, "volume": 935589.0}, {"date": "2019-12-12", "close": 26.62, "volume": 966145.0}, {"date": "2019-12-13", "close": 26.72, "volume": 960505.0}, {"date": "2019-12-16", "close": 27.07, "volume": 720423.0}, {"date": "2019-12-17", "close": 27.9, "volume": 914254.0}, {"date": "2019-12-18", "close": 27.56, "volume": 1280881.0}, {"date": "2019-12-19", "close": 27.32, "volume": 1077817.0}, {"date": "2019-12-20", "close": 27.35, "volume": 740311.0}, {"date": "2019-12-23", "close": 27.76, "volume": 715894.0}, {"date": "2019-12-24", "close": 27.72, "volume": 315307.0}, {"date": "2019-12-26", "close": 28.14, "volume": 420349.0}, {"date": "2019-12-27", "close": 26.85, "volume": 1041282.0}, {"date": "2019-12-30", "close": 26.34, "volume": 627119.0}, {"date": "2019-12-31", "close": 26.69, "volume": 766552.0}, {"date": "2020-01-02", "close": 26.93, "volume": 741461.0}, {"date": "2020-01-03", "close": 26.72, "volume": 680689.0}, {"date": "2020-01-06", "close": 27.13, "volume": 569413.0}, {"date": "2020-01-07", "close": 27.86, "volume": 874812.0}, {"date": "2020-01-08", "close": 27.91, "volume": 713905.0}, {"date": "2020-01-09", "close": 27.3, "volume": 616044.0}, {"date": "2020-01-10", "close": 27.73, "volume": 503981.0}, {"date": "2020-01-13", "close": 30.15, "volume": 2126939.0}, {"date": "2020-01-14", "close": 31.22, "volume": 2332951.0}, {"date": "2020-01-15", "close": 30.98, "volume": 2357936.0}, {"date": "2020-01-16", "close": 31.67, "volume": 1061969.0}, {"date": "2020-01-17", "close": 30.7, "volume": 992635.0}, {"date": "2020-01-21", "close": 29.84, "volume": 1056233.0}, {"date": "2020-01-22", "close": 29.19, "volume": 971336.0}, {"date": "2020-01-23", "close": 29.8, "volume": 780153.0}, {"date": "2020-01-24", "close": 29.38, "volume": 645788.0}, {"date": "2020-01-27", "close": 28.11, "volume": 737558.0}, {"date": "2020-01-28", "close": 28.76, "volume": 498087.0}, {"date": "2020-01-29", "close": 28.58, "volume": 418156.0}, {"date": "2020-01-30", "close": 28.4, "volume": 717215.0}, {"date": "2020-01-31", "close": 28.1, "volume": 679473.0}, {"date": "2020-02-03", "close": 28.63, "volume": 752069.0}, {"date": "2020-02-04", "close": 31.15, "volume": 2739204.0}, {"date": "2020-02-05", "close": 30.27, "volume": 1291266.0}, {"date": "2020-02-06", "close": 30.3, "volume": 1084018.0}, {"date": "2020-02-07", "close": 29.47, "volume": 651545.0}, {"date": "2020-02-10", "close": 29.14, "volume": 500520.0}, {"date": "2020-02-11", "close": 30.26, "volume": 688454.0}, {"date": "2020-02-12", "close": 31.32, "volume": 1066781.0}, {"date": "2020-02-13", "close": 30.75, "volume": 1058479.0}, {"date": "2020-02-14", "close": 30.57, "volume": 865542.0}, {"date": "2020-02-18", "close": 30.27, "volume": 631692.0}, {"date": "2020-02-19", "close": 30.83, "volume": 871114.0}, {"date": "2020-02-20", "close": 32.99, "volume": 3678216.0}, {"date": "2020-02-21", "close": 31.85, "volume": 1524351.0}, {"date": "2020-02-24", "close": 30.54, "volume": 1871554.0}, {"date": "2020-02-25", "close": 29.76, "volume": 1032461.0}, {"date": "2020-02-26", "close": 29.14, "volume": 970036.0}, {"date": "2020-02-27", "close": 27.68, "volume": 1366553.0}, {"date": "2020-02-28", "close": 27.38, "volume": 1725734.0}, {"date": "2020-03-02", "close": 28.43, "volume": 1286439.0}, {"date": "2020-03-03", "close": 28.9, "volume": 1740805.0}, {"date": "2020-03-04", "close": 29.26, "volume": 850167.0}, {"date": "2020-03-05", "close": 28.41, "volume": 953352.0}, {"date": "2020-03-06", "close": 27.3, "volume": 915531.0}, {"date": "2020-03-09", "close": 24.69, "volume": 1279107.0}, {"date": "2020-03-10", "close": 25.4, "volume": 920768.0}, {"date": "2020-03-11", "close": 23.94, "volume": 908254.0}, {"date": "2020-03-12", "close": 21.45, "volume": 1781118.0}, {"date": "2020-03-13", "close": 22.43, "volume": 1723199.0}, {"date": "2020-03-16", "close": 19.11, "volume": 1551113.0}, {"date": "2020-03-17", "close": 19.02, "volume": 2647620.0}, {"date": "2020-03-18", "close": 15.87, "volume": 2316119.0}, {"date": "2020-03-19", "close": 17.11, "volume": 1185237.0}, {"date": "2020-03-20", "close": 16.04, "volume": 1310039.0}, {"date": "2020-03-23", "close": 16.39, "volume": 1172185.0}, {"date": "2020-03-24", "close": 19.78, "volume": 1817760.0}, {"date": "2020-03-25", "close": 22.03, "volume": 2289071.0}, {"date": "2020-03-26", "close": 22.6, "volume": 1908485.0}, {"date": "2020-03-27", "close": 21.34, "volume": 1468437.0}, {"date": "2020-03-30", "close": 22.35, "volume": 1459088.0}, {"date": "2020-03-31", "close": 22.55, "volume": 1293707.0}, {"date": "2020-04-01", "close": 20.83, "volume": 1141702.0}, {"date": "2020-04-02", "close": 22.0, "volume": 1189355.0}, {"date": "2020-04-03", "close": 21.1, "volume": 916510.0}, {"date": "2020-04-06", "close": 22.14, "volume": 833015.0}, {"date": "2020-04-07", "close": 22.04, "volume": 795023.0}, {"date": "2020-04-08", "close": 22.71, "volume": 689787.0}, {"date": "2020-04-09", "close": 22.84, "volume": 647691.0}, {"date": "2020-04-13", "close": 22.57, "volume": 787268.0}, {"date": "2020-04-14", "close": 22.92, "volume": 509465.0}, {"date": "2020-04-15", "close": 22.08, "volume": 655023.0}, {"date": "2020-04-16", "close": 21.71, "volume": 541693.0}, {"date": "2020-04-17", "close": 22.57, "volume": 573596.0}, {"date": "2020-04-20", "close": 21.7, "volume": 541853.0}, {"date": "2020-04-21", "close": 20.84, "volume": 660872.0}, {"date": "2020-04-22", "close": 21.98, "volume": 938021.0}, {"date": "2020-04-23", "close": 21.46, "volume": 688128.0}, {"date": "2020-04-24", "close": 21.41, "volume": 424962.0}, {"date": "2020-04-27", "close": 22.22, "volume": 1021503.0}, {"date": "2020-04-28", "close": 23.32, "volume": 1098952.0}, {"date": "2020-04-29", "close": 23.33, "volume": 567276.0}, {"date": "2020-04-30", "close": 22.8, "volume": 710293.0}, {"date": "2020-05-01", "close": 21.6, "volume": 404905.0}, {"date": "2020-05-04", "close": 22.14, "volume": 1023814.0}, {"date": "2020-05-05", "close": 22.32, "volume": 480408.0}, {"date": "2020-05-06", "close": 22.04, "volume": 383740.0}, {"date": "2020-05-07", "close": 22.65, "volume": 655616.0}, {"date": "2020-05-08", "close": 23.15, "volume": 620130.0}, {"date": "2020-05-11", "close": 23.2, "volume": 647609.0}, {"date": "2020-05-12", "close": 22.3, "volume": 1119355.0}, {"date": "2020-05-13", "close": 21.91, "volume": 764869.0}, {"date": "2020-05-14", "close": 22.29, "volume": 912684.0}, {"date": "2020-05-15", "close": 21.88, "volume": 541140.0}, {"date": "2020-05-18", "close": 23.48, "volume": 672957.0}, {"date": "2020-05-19", "close": 23.57, "volume": 931668.0}, {"date": "2020-05-20", "close": 23.57, "volume": 1022006.0}, {"date": "2020-05-21", "close": 23.88, "volume": 1080699.0}, {"date": "2020-05-22", "close": 23.22, "volume": 664056.0}, {"date": "2020-05-26", "close": 24.63, "volume": 1193005.0}, {"date": "2020-05-27", "close": 25.03, "volume": 887454.0}, {"date": "2020-05-28", "close": 25.27, "volume": 1112323.0}, {"date": "2020-05-29", "close": 24.37, "volume": 767601.0}, {"date": "2020-06-01", "close": 24.96, "volume": 754490.0}, {"date": "2020-06-02", "close": 26.25, "volume": 750306.0}, {"date": "2020-06-03", "close": 26.57, "volume": 807259.0}, {"date": "2020-06-04", "close": 27.15, "volume": 687805.0}, {"date": "2020-06-05", "close": 28.25, "volume": 830133.0}, {"date": "2020-06-08", "close": 29.92, "volume": 913279.0}, {"date": "2020-06-09", "close": 29.4, "volume": 942695.0}, {"date": "2020-06-10", "close": 28.81, "volume": 1030549.0}, {"date": "2020-06-11", "close": 25.87, "volume": 985444.0}, {"date": "2020-06-12", "close": 26.38, "volume": 1017537.0}, {"date": "2020-06-15", "close": 25.37, "volume": 2505896.0}, {"date": "2020-06-16", "close": 27.25, "volume": 1519433.0}, {"date": "2020-06-17", "close": 26.61, "volume": 695748.0}, {"date": "2020-06-18", "close": 26.21, "volume": 534863.0}, {"date": "2020-06-19", "close": 26.54, "volume": 1070598.0}, {"date": "2020-06-22", "close": 25.89, "volume": 519360.0}, {"date": "2020-06-23", "close": 25.77, "volume": 460138.0}, {"date": "2020-06-24", "close": 25.59, "volume": 754086.0}, {"date": "2020-06-25", "close": 26.36, "volume": 908791.0}, {"date": "2020-06-26", "close": 25.85, "volume": 557835.0}, {"date": "2020-06-29", "close": 26.27, "volume": 349236.0}, {"date": "2020-06-30", "close": 26.07, "volume": 508671.0}, {"date": "2020-07-01", "close": 26.26, "volume": 566053.0}, {"date": "2020-07-02", "close": 27.6, "volume": 709036.0}, {"date": "2020-07-06", "close": 28.35, "volume": 1098133.0}, {"date": "2020-07-07", "close": 28.01, "volume": 694324.0}, {"date": "2020-07-08", "close": 28.2, "volume": 716750.0}, {"date": "2020-07-09", "close": 27.23, "volume": 686854.0}, {"date": "2020-07-10", "close": 27.66, "volume": 985742.0}, {"date": "2020-07-13", "close": 29.04, "volume": 1687225.0}, {"date": "2020-07-14", "close": 30.09, "volume": 1647755.0}, {"date": "2020-07-15", "close": 29.56, "volume": 1061679.0}, {"date": "2020-07-16", "close": 29.5, "volume": 489302.0}, {"date": "2020-07-17", "close": 29.84, "volume": 560862.0}, {"date": "2020-07-20", "close": 29.42, "volume": 391141.0}, {"date": "2020-07-21", "close": 29.58, "volume": 524587.0}, {"date": "2020-07-22", "close": 30.5, "volume": 595723.0}, {"date": "2020-07-23", "close": 30.48, "volume": 660041.0}, {"date": "2020-07-24", "close": 30.26, "volume": 615440.0}, {"date": "2020-07-27", "close": 30.97, "volume": 760878.0}, {"date": "2020-07-28", "close": 30.8, "volume": 406517.0}, {"date": "2020-07-29", "close": 30.89, "volume": 396123.0}, {"date": "2020-07-30", "close": 30.38, "volume": 737752.0}, {"date": "2020-07-31", "close": 30.55, "volume": 488939.0}, {"date": "2020-08-03", "close": 30.28, "volume": 646168.0}, {"date": "2020-08-04", "close": 30.55, "volume": 559648.0}, {"date": "2020-08-05", "close": 31.23, "volume": 804523.0}, {"date": "2020-08-06", "close": 31.54, "volume": 617897.0}, {"date": "2020-08-07", "close": 31.29, "volume": 344144.0}, {"date": "2020-08-10", "close": 31.53, "volume": 661918.0}, {"date": "2020-08-11", "close": 32.3, "volume": 1015024.0}, {"date": "2020-08-12", "close": 32.78, "volume": 732563.0}, {"date": "2020-08-13", "close": 32.06, "volume": 776710.0}, {"date": "2020-08-14", "close": 32.31, "volume": 468514.0}, {"date": "2020-08-17", "close": 32.15, "volume": 348730.0}, {"date": "2020-08-18", "close": 32.53, "volume": 369489.0}, {"date": "2020-08-19", "close": 32.21, "volume": 446907.0}, {"date": "2020-08-20", "close": 32.24, "volume": 519102.0}, {"date": "2020-08-21", "close": 32.02, "volume": 444306.0}, {"date": "2020-08-24", "close": 32.61, "volume": 455185.0}, {"date": "2020-08-25", "close": 32.26, "volume": 561636.0}, {"date": "2020-08-26", "close": 32.63, "volume": 727333.0}, {"date": "2020-08-27", "close": 31.8, "volume": 318660.0}, {"date": "2020-08-28", "close": 32.3, "volume": 401453.0}, {"date": "2020-08-31", "close": 31.36, "volume": 670116.0}, {"date": "2020-09-01", "close": 33.31, "volume": 862990.0}, {"date": "2020-09-02", "close": 34.05, "volume": 738528.0}, {"date": "2020-09-03", "close": 32.39, "volume": 800884.0}, {"date": "2020-09-04", "close": 32.46, "volume": 665409.0}, {"date": "2020-09-08", "close": 32.04, "volume": 507307.0}, {"date": "2020-09-09", "close": 32.63, "volume": 469616.0}, {"date": "2020-09-10", "close": 31.5, "volume": 1043522.0}, {"date": "2020-09-11", "close": 31.85, "volume": 395972.0}, {"date": "2020-09-14", "close": 33.39, "volume": 670164.0}, {"date": "2020-09-15", "close": 33.79, "volume": 889377.0}, {"date": "2020-09-16", "close": 33.93, "volume": 873790.0}, {"date": "2020-09-17", "close": 34.37, "volume": 824569.0}, {"date": "2020-09-18", "close": 34.42, "volume": 586077.0}, {"date": "2020-09-21", "close": 32.9, "volume": 723221.0}, {"date": "2020-09-22", "close": 32.86, "volume": 563878.0}, {"date": "2020-09-23", "close": 28.97, "volume": 3283395.0}, {"date": "2020-09-24", "close": 29.47, "volume": 1326788.0}, {"date": "2020-09-25", "close": 30.12, "volume": 991333.0}, {"date": "2020-09-28", "close": 30.9, "volume": 1635895.0}, {"date": "2020-09-29", "close": 31.35, "volume": 935798.0}, {"date": "2020-09-30", "close": 32.42, "volume": 1046663.0}, {"date": "2020-10-01", "close": 31.57, "volume": 1507010.0}, {"date": "2020-10-02", "close": 32.51, "volume": 705057.0}, {"date": "2020-10-05", "close": 35.46, "volume": 1986559.0}, {"date": "2020-10-06", "close": 34.56, "volume": 1379360.0}, {"date": "2020-10-07", "close": 35.42, "volume": 1837971.0}, {"date": "2020-10-08", "close": 35.43, "volume": 1710511.0}, {"date": "2020-10-09", "close": 35.54, "volume": 837782.0}, {"date": "2020-10-12", "close": 35.38, "volume": 557681.0}, {"date": "2020-10-13", "close": 34.68, "volume": 888150.0}, {"date": "2020-10-14", "close": 34.53, "volume": 967387.0}, {"date": "2020-10-15", "close": 34.3, "volume": 595144.0}, {"date": "2020-10-16", "close": 34.6, "volume": 883959.0}, {"date": "2020-10-19", "close": 34.65, "volume": 890728.0}, {"date": "2020-10-20", "close": 35.0, "volume": 803319.0}, {"date": "2020-10-21", "close": 36.64, "volume": 1445705.0}, {"date": "2020-10-22", "close": 37.17, "volume": 795129.0}, {"date": "2020-10-23", "close": 37.28, "volume": 940974.0}, {"date": "2020-10-26", "close": 36.43, "volume": 1456265.0}, {"date": "2020-10-27", "close": 37.32, "volume": 1167201.0}, {"date": "2020-10-28", "close": 35.75, "volume": 814780.0}, {"date": "2020-10-29", "close": 37.08, "volume": 809550.0}, {"date": "2020-10-30", "close": 37.01, "volume": 1045597.0}, {"date": "2020-11-02", "close": 37.91, "volume": 1250288.0}, {"date": "2020-11-03", "close": 38.0, "volume": 854851.0}, {"date": "2020-11-04", "close": 37.2, "volume": 1654948.0}, {"date": "2020-11-05", "close": 40.98, "volume": 1845889.0}, {"date": "2020-11-06", "close": 41.19, "volume": 1542540.0}, {"date": "2020-11-09", "close": 41.83, "volume": 1295699.0}, {"date": "2020-11-10", "close": 42.18, "volume": 845028.0}, {"date": "2020-11-11", "close": 42.07, "volume": 1042177.0}, {"date": "2020-11-12", "close": 42.15, "volume": 1335581.0}, {"date": "2020-11-13", "close": 43.62, "volume": 854938.0}, {"date": "2020-11-16", "close": 45.59, "volume": 1394275.0}, {"date": "2020-11-17", "close": 45.39, "volume": 1319852.0}, {"date": "2020-11-18", "close": 45.34, "volume": 1565192.0}, {"date": "2020-11-19", "close": 44.65, "volume": 1646210.0}, {"date": "2020-11-20", "close": 45.1, "volume": 995808.0}, {"date": "2020-11-23", "close": 47.31, "volume": 2093189.0}, {"date": "2020-11-24", "close": 48.1, "volume": 1213180.0}, {"date": "2020-11-25", "close": 48.34, "volume": 1099974.0}, {"date": "2020-11-27", "close": 48.15, "volume": 806731.0}, {"date": "2020-11-30", "close": 47.07, "volume": 1248455.0}, {"date": "2020-12-01", "close": 46.78, "volume": 698970.0}, {"date": "2020-12-02", "close": 45.91, "volume": 1005376.0}, {"date": "2020-12-03", "close": 45.09, "volume": 962400.0}, {"date": "2020-12-04", "close": 47.31, "volume": 1109930.0}, {"date": "2020-12-07", "close": 47.15, "volume": 720368.0}, {"date": "2020-12-08", "close": 47.82, "volume": 785496.0}, {"date": "2020-12-09", "close": 46.97, "volume": 1049940.0}, {"date": "2020-12-10", "close": 47.1, "volume": 689897.0}, {"date": "2020-12-11", "close": 46.2, "volume": 679394.0}, {"date": "2020-12-14", "close": 45.71, "volume": 543266.0}, {"date": "2020-12-15", "close": 46.75, "volume": 1006998.0}, {"date": "2020-12-16", "close": 46.8, "volume": 1013035.0}, {"date": "2020-12-17", "close": 47.6, "volume": 1132321.0}, {"date": "2020-12-18", "close": 47.25, "volume": 676244.0}, {"date": "2020-12-21", "close": 47.68, "volume": 914613.0}, {"date": "2020-12-22", "close": 49.74, "volume": 1655618.0}, {"date": "2020-12-23", "close": 49.51, "volume": 1096688.0}, {"date": "2020-12-24", "close": 47.88, "volume": 859831.0}, {"date": "2020-12-28", "close": 49.2, "volume": 1032853.0}, {"date": "2020-12-29", "close": 48.27, "volume": 956806.0}, {"date": "2020-12-30", "close": 49.21, "volume": 1196863.0}, {"date": "2020-12-31", "close": 49.09, "volume": 510133.0}, {"date": "2021-01-04", "close": 51.1, "volume": 1715725.0}, {"date": "2021-01-05", "close": 55.01, "volume": 2441181.0}, {"date": "2021-01-06", "close": 57.39, "volume": 3378053.0}, {"date": "2021-01-07", "close": 59.45, "volume": 1930966.0}, {"date": "2021-01-08", "close": 57.1, "volume": 1892917.0}, {"date": "2021-01-11", "close": 57.33, "volume": 1677018.0}, {"date": "2021-01-12", "close": 60.06, "volume": 1592226.0}, {"date": "2021-01-13", "close": 58.88, "volume": 1405996.0}, {"date": "2021-01-14", "close": 57.86, "volume": 1087287.0}, {"date": "2021-01-15", "close": 56.5, "volume": 1012949.0}, {"date": "2021-01-19", "close": 58.1, "volume": 1315108.0}, {"date": "2021-01-20", "close": 57.98, "volume": 1620493.0}, {"date": "2021-01-21", "close": 57.18, "volume": 979950.0}, {"date": "2021-01-22", "close": 56.76, "volume": 906542.0}, {"date": "2021-01-25", "close": 56.13, "volume": 1319897.0}, {"date": "2021-01-26", "close": 54.77, "volume": 1152553.0}, {"date": "2021-01-27", "close": 53.03, "volume": 1596996.0}, {"date": "2021-01-28", "close": 53.54, "volume": 1243248.0}, {"date": "2021-01-29", "close": 50.94, "volume": 1351427.0}, {"date": "2021-02-01", "close": 52.03, "volume": 981726.0}, {"date": "2021-02-02", "close": 53.24, "volume": 1157244.0}, {"date": "2021-02-03", "close": 52.37, "volume": 769334.0}, {"date": "2021-02-04", "close": 50.86, "volume": 1938536.0}, {"date": "2021-02-05", "close": 52.46, "volume": 957246.0}, {"date": "2021-02-08", "close": 55.04, "volume": 1660645.0}, {"date": "2021-02-09", "close": 53.57, "volume": 1315104.0}, {"date": "2021-02-10", "close": 53.51, "volume": 815597.0}, {"date": "2021-02-11", "close": 54.28, "volume": 751292.0}, {"date": "2021-02-12", "close": 56.67, "volume": 1577904.0}, {"date": "2021-02-16", "close": 57.46, "volume": 1824004.0}, {"date": "2021-02-17", "close": 55.63, "volume": 1289015.0}, {"date": "2021-02-18", "close": 53.01, "volume": 1226545.0}, {"date": "2021-02-19", "close": 56.23, "volume": 1382326.0}, {"date": "2021-02-22", "close": 58.01, "volume": 1925563.0}, {"date": "2021-02-23", "close": 56.74, "volume": 3231543.0}, {"date": "2021-02-24", "close": 57.96, "volume": 1133085.0}, {"date": "2021-02-25", "close": 54.83, "volume": 1378814.0}, {"date": "2021-02-26", "close": 53.6, "volume": 1207516.0}, {"date": "2021-03-01", "close": 54.83, "volume": 859112.0}, {"date": "2021-03-02", "close": 56.07, "volume": 857782.0}, {"date": "2021-03-03", "close": 54.46, "volume": 957489.0}, {"date": "2021-03-04", "close": 50.46, "volume": 2968983.0}, {"date": "2021-03-05", "close": 51.04, "volume": 2123760.0}, {"date": "2021-03-08", "close": 49.79, "volume": 935874.0}, {"date": "2021-03-09", "close": 52.38, "volume": 911004.0}, {"date": "2021-03-10", "close": 54.9, "volume": 1201797.0}, {"date": "2021-03-11", "close": 57.71, "volume": 1906417.0}, {"date": "2021-03-12", "close": 57.0, "volume": 793171.0}, {"date": "2021-03-15", "close": 57.11, "volume": 736063.0}, {"date": "2021-03-16", "close": 55.38, "volume": 876550.0}, {"date": "2021-03-17", "close": 55.98, "volume": 497351.0}, {"date": "2021-03-18", "close": 53.79, "volume": 807587.0}, {"date": "2021-03-19", "close": 54.54, "volume": 1020369.0}, {"date": "2021-03-22", "close": 54.08, "volume": 688281.0}, {"date": "2021-03-23", "close": 52.08, "volume": 739149.0}, {"date": "2021-03-24", "close": 51.96, "volume": 678472.0}, {"date": "2021-03-25", "close": 52.59, "volume": 1229207.0}, {"date": "2021-03-26", "close": 52.46, "volume": 480638.0}, {"date": "2021-03-29", "close": 51.13, "volume": 768182.0}, {"date": "2021-03-30", "close": 53.38, "volume": 1320739.0}, {"date": "2021-03-31", "close": 53.07, "volume": 1113401.0}, {"date": "2021-04-01", "close": 54.28, "volume": 883906.0}, {"date": "2021-04-05", "close": 53.82, "volume": 478559.0}, {"date": "2021-04-06", "close": 53.84, "volume": 826405.0}, {"date": "2021-04-07", "close": 52.75, "volume": 1081848.0}, {"date": "2021-04-08", "close": 53.5, "volume": 746171.0}, {"date": "2021-04-09", "close": 53.54, "volume": 553337.0}, {"date": "2021-04-12", "close": 52.51, "volume": 1115807.0}, {"date": "2021-04-13", "close": 51.83, "volume": 1752139.0}, {"date": "2021-04-14", "close": 53.68, "volume": 1986359.0}, {"date": "2021-04-15", "close": 54.1, "volume": 962551.0}, {"date": "2021-04-16", "close": 55.1, "volume": 1577512.0}, {"date": "2021-04-19", "close": 55.66, "volume": 1145089.0}, {"date": "2021-04-20", "close": 53.92, "volume": 1594370.0}, {"date": "2021-04-21", "close": 53.31, "volume": 935693.0}, {"date": "2021-04-22", "close": 52.78, "volume": 1321184.0}, {"date": "2021-04-23", "close": 53.52, "volume": 885933.0}, {"date": "2021-04-26", "close": 55.69, "volume": 1343585.0}, {"date": "2021-04-27", "close": 54.66, "volume": 886288.0}, {"date": "2021-04-28", "close": 54.15, "volume": 1285253.0}, {"date": "2021-04-29", "close": 52.8, "volume": 886792.0}, {"date": "2021-04-30", "close": 52.74, "volume": 744192.0}, {"date": "2021-05-03", "close": 52.57, "volume": 578985.0}, {"date": "2021-05-04", "close": 52.68, "volume": 823646.0}, {"date": "2021-05-05", "close": 54.57, "volume": 726738.0}, {"date": "2021-05-06", "close": 53.14, "volume": 1459376.0}, {"date": "2021-05-07", "close": 55.02, "volume": 1193653.0}, {"date": "2021-05-10", "close": 55.36, "volume": 1641649.0}, {"date": "2021-05-11", "close": 53.3, "volume": 1312342.0}, {"date": "2021-05-12", "close": 51.48, "volume": 860654.0}, {"date": "2021-05-13", "close": 51.07, "volume": 961920.0}, {"date": "2021-05-14", "close": 52.31, "volume": 1508416.0}, {"date": "2021-05-17", "close": 46.96, "volume": 4113462.0}, {"date": "2021-05-18", "close": 46.2, "volume": 2283980.0}, {"date": "2021-05-19", "close": 42.43, "volume": 3413830.0}, {"date": "2021-05-20", "close": 41.45, "volume": 3848573.0}, {"date": "2021-05-21", "close": 42.09, "volume": 2414894.0}, {"date": "2021-05-24", "close": 42.25, "volume": 1178502.0}, {"date": "2021-05-25", "close": 41.61, "volume": 1507264.0}, {"date": "2021-05-26", "close": 41.82, "volume": 1347605.0}, {"date": "2021-05-27", "close": 42.65, "volume": 1626816.0}, {"date": "2021-05-28", "close": 43.37, "volume": 1716437.0}, {"date": "2021-06-01", "close": 44.51, "volume": 1096435.0}, {"date": "2021-06-02", "close": 46.09, "volume": 1889653.0}, {"date": "2021-06-03", "close": 45.07, "volume": 1449064.0}, {"date": "2021-06-04", "close": 45.74, "volume": 762791.0}, {"date": "2021-06-07", "close": 45.65, "volume": 874422.0}, {"date": "2021-06-08", "close": 46.79, "volume": 929626.0}, {"date": "2021-06-09", "close": 47.57, "volume": 1054753.0}, {"date": "2021-06-10", "close": 47.25, "volume": 1539452.0}, {"date": "2021-06-11", "close": 47.87, "volume": 645725.0}, {"date": "2021-06-14", "close": 47.19, "volume": 577791.0}, {"date": "2021-06-15", "close": 46.8, "volume": 1415296.0}, {"date": "2021-06-16", "close": 45.84, "volume": 1071091.0}, {"date": "2021-06-17", "close": 44.21, "volume": 1779808.0}, {"date": "2021-06-18", "close": 42.48, "volume": 2721874.0}, {"date": "2021-06-21", "close": 43.57, "volume": 1136968.0}, {"date": "2021-06-22", "close": 44.98, "volume": 1331791.0}, {"date": "2021-06-23", "close": 46.12, "volume": 1036175.0}, {"date": "2021-06-24", "close": 46.66, "volume": 821687.0}, {"date": "2021-06-25", "close": 47.19, "volume": 898218.0}, {"date": "2021-06-28", "close": 47.09, "volume": 710209.0}, {"date": "2021-06-29", "close": 47.36, "volume": 931688.0}, {"date": "2021-06-30", "close": 47.33, "volume": 661208.0}, {"date": "2021-07-01", "close": 47.4, "volume": 553753.0}, {"date": "2021-07-02", "close": 48.23, "volume": 666068.0}, {"date": "2021-07-06", "close": 45.8, "volume": 1353056.0}, {"date": "2021-07-07", "close": 45.44, "volume": 928950.0}, {"date": "2021-07-08", "close": 45.71, "volume": 963498.0}, {"date": "2021-07-09", "close": 47.91, "volume": 966222.0}, {"date": "2021-07-12", "close": 50.53, "volume": 2276845.0}, {"date": "2021-07-13", "close": 50.1, "volume": 1180237.0}, {"date": "2021-07-14", "close": 49.01, "volume": 584112.0}, {"date": "2021-07-15", "close": 49.42, "volume": 1038865.0}, {"date": "2021-07-16", "close": 47.47, "volume": 1105789.0}, {"date": "2021-07-19", "close": 47.26, "volume": 1059781.0}, {"date": "2021-07-20", "close": 47.75, "volume": 1010560.0}, {"date": "2021-07-21", "close": 49.0, "volume": 924146.0}, {"date": "2021-07-22", "close": 50.05, "volume": 1269894.0}, {"date": "2021-07-23", "close": 47.36, "volume": 1729459.0}, {"date": "2021-07-26", "close": 47.79, "volume": 689727.0}, {"date": "2021-07-27", "close": 46.59, "volume": 698796.0}, {"date": "2021-07-28", "close": 47.53, "volume": 616479.0}, {"date": "2021-07-29", "close": 48.98, "volume": 990421.0}, {"date": "2021-07-30", "close": 47.5, "volume": 1200114.0}, {"date": "2021-08-02", "close": 47.41, "volume": 745968.0}, {"date": "2021-08-03", "close": 48.32, "volume": 1005411.0}, {"date": "2021-08-04", "close": 48.28, "volume": 1011568.0}, {"date": "2021-08-05", "close": 49.4, "volume": 1690317.0}, {"date": "2021-08-06", "close": 50.15, "volume": 1245484.0}, {"date": "2021-08-09", "close": 51.02, "volume": 904742.0}, {"date": "2021-08-10", "close": 53.85, "volume": 2941224.0}, {"date": "2021-08-11", "close": 53.03, "volume": 1923861.0}, {"date": "2021-08-12", "close": 53.26, "volume": 1043855.0}, {"date": "2021-08-13", "close": 54.28, "volume": 1616052.0}, {"date": "2021-08-16", "close": 51.31, "volume": 1470852.0}, {"date": "2021-08-17", "close": 48.97, "volume": 2130005.0}, {"date": "2021-08-18", "close": 48.51, "volume": 1459203.0}, {"date": "2021-08-19", "close": 47.93, "volume": 2014571.0}, {"date": "2021-08-20", "close": 49.66, "volume": 1787158.0}, {"date": "2021-08-23", "close": 50.97, "volume": 1699592.0}, {"date": "2021-08-24", "close": 50.54, "volume": 1690654.0}, {"date": "2021-08-25", "close": 52.21, "volume": 1848924.0}, {"date": "2021-08-26", "close": 51.19, "volume": 1265787.0}, {"date": "2021-08-27", "close": 51.58, "volume": 1122833.0}, {"date": "2021-08-30", "close": 52.04, "volume": 1013863.0}, {"date": "2021-08-31", "close": 52.15, "volume": 1069377.0}, {"date": "2021-09-01", "close": 52.45, "volume": 706526.0}, {"date": "2021-09-02", "close": 54.13, "volume": 1817810.0}, {"date": "2021-09-03", "close": 53.82, "volume": 1139087.0}, {"date": "2021-09-07", "close": 52.81, "volume": 813452.0}, {"date": "2021-09-08", "close": 52.27, "volume": 1282292.0}, {"date": "2021-09-09", "close": 54.04, "volume": 1780914.0}, {"date": "2021-09-10", "close": 55.78, "volume": 1792608.0}, {"date": "2021-09-13", "close": 54.3, "volume": 2073244.0}, {"date": "2021-09-14", "close": 55.4, "volume": 1232109.0}, {"date": "2021-09-15", "close": 57.28, "volume": 1060436.0}, {"date": "2021-09-16", "close": 56.26, "volume": 1465554.0}, {"date": "2021-09-17", "close": 55.36, "volume": 838072.0}, {"date": "2021-09-20", "close": 53.88, "volume": 1929039.0}, {"date": "2021-09-21", "close": 54.03, "volume": 1130474.0}, {"date": "2021-09-22", "close": 54.56, "volume": 717563.0}, {"date": "2021-09-23", "close": 55.87, "volume": 723986.0}, {"date": "2021-09-24", "close": 55.32, "volume": 548428.0}, {"date": "2021-09-27", "close": 53.63, "volume": 943740.0}, {"date": "2021-09-28", "close": 52.89, "volume": 752380.0}, {"date": "2021-09-29", "close": 53.75, "volume": 1219358.0}, {"date": "2021-09-30", "close": 53.72, "volume": 1182652.0}, {"date": "2021-10-01", "close": 54.02, "volume": 689928.0}, {"date": "2021-10-04", "close": 52.8, "volume": 670492.0}, {"date": "2021-10-05", "close": 54.01, "volume": 939340.0}, {"date": "2021-10-06", "close": 51.77, "volume": 1251708.0}, {"date": "2021-10-07", "close": 51.62, "volume": 1034711.0}, {"date": "2021-10-08", "close": 51.58, "volume": 779205.0}, {"date": "2021-10-11", "close": 52.87, "volume": 865267.0}, {"date": "2021-10-12", "close": 53.54, "volume": 1198035.0}, {"date": "2021-10-13", "close": 53.31, "volume": 737144.0}, {"date": "2021-10-14", "close": 54.25, "volume": 782793.0}, {"date": "2021-10-15", "close": 54.23, "volume": 1611280.0}, {"date": "2021-10-18", "close": 55.22, "volume": 1243060.0}, {"date": "2021-10-19", "close": 54.69, "volume": 1252354.0}, {"date": "2021-10-20", "close": 54.78, "volume": 709876.0}, {"date": "2021-10-21", "close": 53.42, "volume": 1417070.0}, {"date": "2021-10-22", "close": 52.41, "volume": 1483001.0}, {"date": "2021-10-25", "close": 52.64, "volume": 1017360.0}, {"date": "2021-10-26", "close": 56.18, "volume": 2138860.0}, {"date": "2021-10-27", "close": 53.78, "volume": 1208074.0}, {"date": "2021-10-28", "close": 53.95, "volume": 1239140.0}, {"date": "2021-10-29", "close": 54.89, "volume": 2775028.0}, {"date": "2021-11-01", "close": 56.88, "volume": 1466802.0}, {"date": "2021-11-02", "close": 61.24, "volume": 4130457.0}, {"date": "2021-11-03", "close": 61.26, "volume": 2925882.0}, {"date": "2021-11-04", "close": 66.22, "volume": 4266252.0}, {"date": "2021-11-05", "close": 64.66, "volume": 1659590.0}, {"date": "2021-11-08", "close": 66.35, "volume": 1323389.0}, {"date": "2021-11-09", "close": 65.77, "volume": 1192774.0}, {"date": "2021-11-10", "close": 64.31, "volume": 989994.0}, {"date": "2021-11-11", "close": 66.06, "volume": 634315.0}, {"date": "2021-11-12", "close": 66.01, "volume": 892786.0}, {"date": "2021-11-15", "close": 65.46, "volume": 1106739.0}, {"date": "2021-11-16", "close": 63.92, "volume": 1078522.0}, {"date": "2021-11-17", "close": 64.11, "volume": 1450957.0}, {"date": "2021-11-18", "close": 63.02, "volume": 2172105.0}, {"date": "2021-11-19", "close": 62.67, "volume": 1471020.0}, {"date": "2021-11-22", "close": 67.12, "volume": 2998926.0}, {"date": "2021-11-23", "close": 66.59, "volume": 1486237.0}, {"date": "2021-11-24", "close": 65.68, "volume": 1218436.0}, {"date": "2021-11-26", "close": 64.47, "volume": 817251.0}, {"date": "2021-11-29", "close": 64.04, "volume": 1429320.0}, {"date": "2021-11-30", "close": 62.26, "volume": 1473749.0}, {"date": "2021-12-01", "close": 60.77, "volume": 1167732.0}, {"date": "2021-12-02", "close": 60.25, "volume": 1046494.0}, {"date": "2021-12-03", "close": 57.57, "volume": 2065841.0}, {"date": "2021-12-06", "close": 56.38, "volume": 1242358.0}, {"date": "2021-12-07", "close": 58.26, "volume": 1148893.0}, {"date": "2021-12-08", "close": 58.79, "volume": 716544.0}, {"date": "2021-12-09", "close": 57.36, "volume": 939281.0}, {"date": "2021-12-10", "close": 57.51, "volume": 956440.0}, {"date": "2021-12-13", "close": 55.73, "volume": 886159.0}, {"date": "2021-12-14", "close": 54.15, "volume": 2028509.0}, {"date": "2021-12-15", "close": 55.26, "volume": 1914798.0}, {"date": "2021-12-16", "close": 56.4, "volume": 1964757.0}, {"date": "2021-12-17", "close": 55.91, "volume": 1490664.0}, {"date": "2021-12-20", "close": 47.38, "volume": 8174490.0}, {"date": "2021-12-21", "close": 49.15, "volume": 2728262.0}, {"date": "2021-12-22", "close": 49.41, "volume": 988902.0}, {"date": "2021-12-23", "close": 50.13, "volume": 1164757.0}, {"date": "2021-12-27", "close": 51.31, "volume": 1241440.0}, {"date": "2021-12-28", "close": 51.28, "volume": 1907149.0}, {"date": "2021-12-29", "close": 51.23, "volume": 516441.0}, {"date": "2021-12-30", "close": 51.8, "volume": 827601.0}, {"date": "2021-12-31", "close": 50.43, "volume": 546374.0}, {"date": "2022-01-03", "close": 50.73, "volume": 621052.0}, {"date": "2022-01-04", "close": 49.1, "volume": 1896400.0}, {"date": "2022-01-05", "close": 47.66, "volume": 1183688.0}, {"date": "2022-01-06", "close": 49.06, "volume": 1799147.0}, {"date": "2022-01-07", "close": 49.96, "volume": 1391155.0}, {"date": "2022-01-10", "close": 48.36, "volume": 1503396.0}, {"date": "2022-01-11", "close": 51.87, "volume": 1865911.0}, {"date": "2022-01-12", "close": 55.63, "volume": 2753625.0}, {"date": "2022-01-13", "close": 55.55, "volume": 1734152.0}, {"date": "2022-01-14", "close": 56.55, "volume": 1070775.0}, {"date": "2022-01-18", "close": 56.43, "volume": 1223971.0}, {"date": "2022-01-19", "close": 57.47, "volume": 1443389.0}, {"date": "2022-01-20", "close": 55.97, "volume": 1204395.0}, {"date": "2022-01-21", "close": 54.61, "volume": 1955197.0}, {"date": "2022-01-24", "close": 53.29, "volume": 2655024.0}, {"date": "2022-01-25", "close": 53.49, "volume": 1390656.0}, {"date": "2022-01-26", "close": 52.09, "volume": 1196221.0}, {"date": "2022-01-27", "close": 51.58, "volume": 1086512.0}, {"date": "2022-01-28", "close": 51.19, "volume": 1068437.0}, {"date": "2022-01-31", "close": 54.15, "volume": 1225747.0}, {"date": "2022-02-01", "close": 56.71, "volume": 1246269.0}, {"date": "2022-02-02", "close": 54.71, "volume": 929535.0}, {"date": "2022-02-03", "close": 52.73, "volume": 677343.0}, {"date": "2022-02-04", "close": 53.27, "volume": 770757.0}, {"date": "2022-02-07", "close": 55.6, "volume": 996976.0}, {"date": "2022-02-08", "close": 56.63, "volume": 1182401.0}, {"date": "2022-02-09", "close": 58.82, "volume": 1726257.0}, {"date": "2022-02-10", "close": 62.64, "volume": 3064750.0}, {"date": "2022-02-11", "close": 64.45, "volume": 2111054.0}, {"date": "2022-02-14", "close": 64.34, "volume": 1413706.0}, {"date": "2022-02-15", "close": 65.6, "volume": 1977115.0}, {"date": "2022-02-16", "close": 66.15, "volume": 1061387.0}, {"date": "2022-02-17", "close": 62.96, "volume": 1242417.0}, {"date": "2022-02-18", "close": 61.46, "volume": 1238334.0}, {"date": "2022-02-22", "close": 60.42, "volume": 1227776.0}, {"date": "2022-02-23", "close": 59.81, "volume": 1196174.0}, {"date": "2022-02-24", "close": 60.86, "volume": 1608583.0}, {"date": "2022-02-25", "close": 64.4, "volume": 1901590.0}, {"date": "2022-02-28", "close": 66.18, "volume": 1420358.0}, {"date": "2022-03-01", "close": 63.99, "volume": 1386394.0}, {"date": "2022-03-02", "close": 65.86, "volume": 1571708.0}, {"date": "2022-03-03", "close": 73.6, "volume": 4284086.0}, {"date": "2022-03-04", "close": 78.15, "volume": 3148171.0}, {"date": "2022-03-07", "close": 72.07, "volume": 2500774.0}, {"date": "2022-03-08", "close": 72.98, "volume": 2577220.0}, {"date": "2022-03-09", "close": 75.03, "volume": 1829700.0}, {"date": "2022-03-10", "close": 77.53, "volume": 1506313.0}, {"date": "2022-03-11", "close": 74.85, "volume": 1218253.0}, {"date": "2022-03-14", "close": 70.36, "volume": 1565390.0}, {"date": "2022-03-15", "close": 70.81, "volume": 1268042.0}, {"date": "2022-03-16", "close": 73.03, "volume": 1690235.0}, {"date": "2022-03-17", "close": 75.21, "volume": 1260194.0}, {"date": "2022-03-18", "close": 77.18, "volume": 1384468.0}, {"date": "2022-03-21", "close": 80.39, "volume": 1835771.0}, {"date": "2022-03-22", "close": 80.16, "volume": 1415260.0}, {"date": "2022-03-23", "close": 80.05, "volume": 1498594.0}, {"date": "2022-03-24", "close": 83.84, "volume": 1491718.0}, {"date": "2022-03-25", "close": 84.73, "volume": 1259090.0}, {"date": "2022-03-28", "close": 82.45, "volume": 1468557.0}, {"date": "2022-03-29", "close": 83.31, "volume": 1696212.0}, {"date": "2022-03-30", "close": 85.54, "volume": 2583424.0}, {"date": "2022-03-31", "close": 85.6, "volume": 1833786.0}, {"date": "2022-04-01", "close": 88.75, "volume": 1716924.0}, {"date": "2022-04-04", "close": 89.13, "volume": 2203164.0}, {"date": "2022-04-05", "close": 85.88, "volume": 2435643.0}, {"date": "2022-04-06", "close": 85.0, "volume": 2719785.0}, {"date": "2022-04-07", "close": 85.65, "volume": 1438311.0}, {"date": "2022-04-08", "close": 85.52, "volume": 1033555.0}, {"date": "2022-04-11", "close": 81.55, "volume": 1843872.0}, {"date": "2022-04-12", "close": 82.56, "volume": 1724410.0}, {"date": "2022-04-13", "close": 84.67, "volume": 1666347.0}, {"date": "2022-04-14", "close": 82.6, "volume": 940795.0}, {"date": "2022-04-18", "close": 83.57, "volume": 952091.0}, {"date": "2022-04-19", "close": 85.21, "volume": 1479629.0}, {"date": "2022-04-20", "close": 86.25, "volume": 1331699.0}, {"date": "2022-04-21", "close": 78.82, "volume": 3350893.0}, {"date": "2022-04-22", "close": 77.71, "volume": 1774547.0}, {"date": "2022-04-25", "close": 74.54, "volume": 2312425.0}, {"date": "2022-04-26", "close": 71.4, "volume": 1676549.0}, {"date": "2022-04-27", "close": 73.47, "volume": 1535456.0}, {"date": "2022-04-28", "close": 74.41, "volume": 1942505.0}, {"date": "2022-04-29", "close": 73.8, "volume": 1266203.0}, {"date": "2022-05-02", "close": 73.04, "volume": 848395.0}, {"date": "2022-05-03", "close": 74.9, "volume": 1453607.0}, {"date": "2022-05-04", "close": 80.29, "volume": 2202066.0}, {"date": "2022-05-05", "close": 80.27, "volume": 3065575.0}, {"date": "2022-05-06", "close": 78.87, "volume": 1588386.0}, {"date": "2022-05-09", "close": 74.6, "volume": 2546958.0}, {"date": "2022-05-10", "close": 74.48, "volume": 2153301.0}, {"date": "2022-05-11", "close": 75.56, "volume": 1810163.0}, {"date": "2022-05-12", "close": 76.42, "volume": 1532605.0}, {"date": "2022-05-13", "close": 83.61, "volume": 1688498.0}, {"date": "2022-05-16", "close": 83.39, "volume": 1787852.0}, {"date": "2022-05-17", "close": 89.84, "volume": 1963937.0}, {"date": "2022-05-18", "close": 90.21, "volume": 2758296.0}, {"date": "2022-05-19", "close": 95.23, "volume": 3780812.0}, {"date": "2022-05-20", "close": 95.46, "volume": 3471265.0}, {"date": "2022-05-23", "close": 101.49, "volume": 2384333.0}, {"date": "2022-05-24", "close": 100.29, "volume": 2482335.0}, {"date": "2022-05-25", "close": 101.09, "volume": 2331095.0}, {"date": "2022-05-26", "close": 107.14, "volume": 1983257.0}, {"date": "2022-05-27", "close": 113.33, "volume": 2673079.0}, {"date": "2022-05-31", "close": 106.17, "volume": 6425456.0}, {"date": "2022-06-01", "close": 100.74, "volume": 5440991.0}, {"date": "2022-06-02", "close": 103.83, "volume": 2651671.0}, {"date": "2022-06-03", "close": 103.04, "volume": 1548882.0}, {"date": "2022-06-06", "close": 103.52, "volume": 1058267.0}, {"date": "2022-06-07", "close": 101.39, "volume": 1717030.0}, {"date": "2022-06-08", "close": 98.38, "volume": 2757975.0}, {"date": "2022-06-09", "close": 95.88, "volume": 2134400.0}, {"date": "2022-06-10", "close": 96.04, "volume": 1672143.0}, {"date": "2022-06-13", "close": 92.63, "volume": 1732222.0}, {"date": "2022-06-14", "close": 93.26, "volume": 1729767.0}, {"date": "2022-06-15", "close": 93.94, "volume": 1118244.0}, {"date": "2022-06-16", "close": 88.4, "volume": 1816068.0}, {"date": "2022-06-17", "close": 90.29, "volume": 1910472.0}, {"date": "2022-06-21", "close": 93.59, "volume": 840501.0}, {"date": "2022-06-22", "close": 90.46, "volume": 1392186.0}, {"date": "2022-06-23", "close": 86.57, "volume": 1458317.0}, {"date": "2022-06-24", "close": 89.28, "volume": 1554224.0}, {"date": "2022-06-27", "close": 92.58, "volume": 1413183.0}, {"date": "2022-06-28", "close": 87.09, "volume": 2129904.0}, {"date": "2022-06-29", "close": 84.3, "volume": 1969787.0}, {"date": "2022-06-30", "close": 83.53, "volume": 1468002.0}, {"date": "2022-07-01", "close": 84.67, "volume": 1213497.0}, {"date": "2022-07-05", "close": 84.67, "volume": 1766960.0}, {"date": "2022-07-06", "close": 83.35, "volume": 1645293.0}, {"date": "2022-07-07", "close": 89.16, "volume": 1849020.0}, {"date": "2022-07-08", "close": 86.49, "volume": 942154.0}, {"date": "2022-07-11", "close": 82.68, "volume": 741246.0}, {"date": "2022-07-12", "close": 81.33, "volume": 1472845.0}, {"date": "2022-07-13", "close": 83.12, "volume": 1058631.0}, {"date": "2022-07-14", "close": 81.35, "volume": 1084860.0}, {"date": "2022-07-15", "close": 85.06, "volume": 1322401.0}, {"date": "2022-07-18", "close": 85.85, "volume": 1062194.0}, {"date": "2022-07-19", "close": 89.24, "volume": 854219.0}, {"date": "2022-07-20", "close": 88.76, "volume": 1096458.0}, {"date": "2022-07-21", "close": 92.0, "volume": 1054684.0}, {"date": "2022-07-22", "close": 90.62, "volume": 1329289.0}, {"date": "2022-07-25", "close": 95.41, "volume": 940193.0}, {"date": "2022-07-26", "close": 93.64, "volume": 1100223.0}, {"date": "2022-07-27", "close": 97.01, "volume": 1097209.0}, {"date": "2022-07-28", "close": 97.26, "volume": 1273367.0}, {"date": "2022-07-29", "close": 98.37, "volume": 1752540.0}, {"date": "2022-08-01", "close": 98.04, "volume": 1437189.0}, {"date": "2022-08-02", "close": 98.1, "volume": 935828.0}, {"date": "2022-08-03", "close": 94.95, "volume": 1408072.0}, {"date": "2022-08-04", "close": 94.74, "volume": 1344429.0}, {"date": "2022-08-05", "close": 92.79, "volume": 1646550.0}, {"date": "2022-08-08", "close": 96.08, "volume": 1601960.0}, {"date": "2022-08-09", "close": 97.45, "volume": 817766.0}, {"date": "2022-08-10", "close": 101.12, "volume": 1271081.0}, {"date": "2022-08-11", "close": 101.78, "volume": 1082427.0}, {"date": "2022-08-12", "close": 108.7, "volume": 1702361.0}, {"date": "2022-08-15", "close": 111.41, "volume": 2096765.0}, {"date": "2022-08-16", "close": 105.7, "volume": 3268424.0}, {"date": "2022-08-17", "close": 104.42, "volume": 1888425.0}, {"date": "2022-08-18", "close": 94.02, "volume": 5481765.0}, {"date": "2022-08-19", "close": 90.07, "volume": 2940168.0}, {"date": "2022-08-22", "close": 93.73, "volume": 2538008.0}, {"date": "2022-08-23", "close": 99.12, "volume": 2086964.0}, {"date": "2022-08-24", "close": 101.94, "volume": 1980766.0}, {"date": "2022-08-25", "close": 105.89, "volume": 1942572.0}, {"date": "2022-08-26", "close": 104.83, "volume": 1486986.0}, {"date": "2022-08-29", "close": 105.01, "volume": 1456561.0}, {"date": "2022-08-30", "close": 102.35, "volume": 2060545.0}, {"date": "2022-08-31", "close": 99.68, "volume": 2568787.0}, {"date": "2022-09-01", "close": 97.64, "volume": 1566012.0}, {"date": "2022-09-02", "close": 101.29, "volume": 1523636.0}, {"date": "2022-09-06", "close": 103.71, "volume": 2202517.0}, {"date": "2022-09-07", "close": 105.54, "volume": 1129962.0}, {"date": "2022-09-08", "close": 111.27, "volume": 2204846.0}, {"date": "2022-09-09", "close": 111.12, "volume": 1811268.0}, {"date": "2022-09-12", "close": 108.75, "volume": 1728291.0}, {"date": "2022-09-13", "close": 108.49, "volume": 1532458.0}, {"date": "2022-09-14", "close": 113.52, "volume": 1577710.0}, {"date": "2022-09-15", "close": 104.52, "volume": 1924139.0}, {"date": "2022-09-16", "close": 104.15, "volume": 1703052.0}, {"date": "2022-09-19", "close": 107.03, "volume": 1239845.0}, {"date": "2022-09-20", "close": 104.66, "volume": 1229675.0}, {"date": "2022-09-21", "close": 103.61, "volume": 1186123.0}, {"date": "2022-09-22", "close": 98.27, "volume": 1803126.0}, {"date": "2022-09-23", "close": 93.95, "volume": 1543182.0}, {"date": "2022-09-26", "close": 91.81, "volume": 1163337.0}, {"date": "2022-09-27", "close": 94.22, "volume": 1395456.0}, {"date": "2022-09-28", "close": 95.33, "volume": 1477946.0}, {"date": "2022-09-29", "close": 90.79, "volume": 1516035.0}, {"date": "2022-09-30", "close": 90.75, "volume": 1035541.0}, {"date": "2022-10-03", "close": 92.51, "volume": 1215519.0}, {"date": "2022-10-04", "close": 97.49, "volume": 1221319.0}, {"date": "2022-10-05", "close": 93.24, "volume": 1113774.0}, {"date": "2022-10-06", "close": 94.04, "volume": 1199512.0}, {"date": "2022-10-07", "close": 90.05, "volume": 1568039.0}, {"date": "2022-10-10", "close": 91.88, "volume": 890660.0}, {"date": "2022-10-11", "close": 90.74, "volume": 1009120.0}, {"date": "2022-10-12", "close": 83.12, "volume": 2687543.0}, {"date": "2022-10-13", "close": 86.37, "volume": 3811778.0}, {"date": "2022-10-14", "close": 82.64, "volume": 1626632.0}, {"date": "2022-10-17", "close": 87.58, "volume": 1401203.0}, {"date": "2022-10-18", "close": 89.35, "volume": 1600755.0}, {"date": "2022-10-19", "close": 90.15, "volume": 1232123.0}, {"date": "2022-10-20", "close": 89.02, "volume": 1173036.0}, {"date": "2022-10-21", "close": 94.08, "volume": 1181734.0}, {"date": "2022-10-24", "close": 91.78, "volume": 1242001.0}, {"date": "2022-10-25", "close": 96.71, "volume": 1376886.0}, {"date": "2022-10-26", "close": 97.34, "volume": 1843900.0}, {"date": "2022-10-27", "close": 96.8, "volume": 1199742.0}, {"date": "2022-10-28", "close": 95.16, "volume": 1385068.0}, {"date": "2022-10-31", "close": 93.68, "volume": 2464322.0}, {"date": "2022-11-01", "close": 93.76, "volume": 1090262.0}, {"date": "2022-11-02", "close": 91.51, "volume": 1556041.0}, {"date": "2022-11-03", "close": 94.38, "volume": 1605803.0}, {"date": "2022-11-04", "close": 96.7, "volume": 1104314.0}, {"date": "2022-11-07", "close": 98.02, "volume": 1500853.0}, {"date": "2022-11-08", "close": 107.12, "volume": 2016076.0}, {"date": "2022-11-09", "close": 103.23, "volume": 1380334.0}, {"date": "2022-11-10", "close": 107.75, "volume": 1403648.0}, {"date": "2022-11-11", "close": 111.03, "volume": 1404887.0}, {"date": "2022-11-14", "close": 104.98, "volume": 2001853.0}, {"date": "2022-11-15", "close": 102.5, "volume": 2810365.0}, {"date": "2022-11-16", "close": 99.82, "volume": 1860794.0}, {"date": "2022-11-17", "close": 90.62, "volume": 4474596.0}, {"date": "2022-11-18", "close": 90.23, "volume": 1739819.0}, {"date": "2022-11-21", "close": 98.81, "volume": 2855554.0}, {"date": "2022-11-22", "close": 97.14, "volume": 2539293.0}, {"date": "2022-11-23", "close": 99.38, "volume": 1140090.0}, {"date": "2022-11-25", "close": 92.62, "volume": 2448167.0}, {"date": "2022-11-28", "close": 91.0, "volume": 1643535.0}, {"date": "2022-11-29", "close": 94.57, "volume": 1767460.0}, {"date": "2022-11-30", "close": 99.16, "volume": 2363916.0}, {"date": "2022-12-01", "close": 97.12, "volume": 1689219.0}, {"date": "2022-12-02", "close": 99.85, "volume": 1859316.0}, {"date": "2022-12-05", "close": 95.14, "volume": 1857820.0}, {"date": "2022-12-06", "close": 94.03, "volume": 2270781.0}, {"date": "2022-12-07", "close": 95.45, "volume": 1174717.0}, {"date": "2022-12-08", "close": 91.55, "volume": 859602.0}, {"date": "2022-12-09", "close": 91.45, "volume": 838040.0}, {"date": "2022-12-12", "close": 92.93, "volume": 1081327.0}, {"date": "2022-12-13", "close": 93.85, "volume": 1086725.0}, {"date": "2022-12-14", "close": 89.97, "volume": 1864213.0}, {"date": "2022-12-15", "close": 84.85, "volume": 2876396.0}, {"date": "2022-12-16", "close": 85.25, "volume": 1695933.0}, {"date": "2022-12-19", "close": 83.88, "volume": 1591296.0}, {"date": "2022-12-20", "close": 85.25, "volume": 1047877.0}, {"date": "2022-12-21", "close": 84.34, "volume": 1244693.0}, {"date": "2022-12-22", "close": 82.25, "volume": 1820780.0}, {"date": "2022-12-23", "close": 82.15, "volume": 859764.0}, {"date": "2022-12-27", "close": 77.77, "volume": 2270268.0}, {"date": "2022-12-28", "close": 76.66, "volume": 2180518.0}, {"date": "2022-12-29", "close": 78.88, "volume": 1702344.0}, {"date": "2022-12-30", "close": 79.84, "volume": 843720.0}, {"date": "2023-01-03", "close": 76.77, "volume": 1669173.0}, {"date": "2023-01-04", "close": 78.19, "volume": 1648646.0}, {"date": "2023-01-05", "close": 78.5, "volume": 1037248.0}, {"date": "2023-01-06", "close": 79.68, "volume": 913444.0}, {"date": "2023-01-09", "close": 81.91, "volume": 1463384.0}, {"date": "2023-01-10", "close": 79.92, "volume": 1391443.0}, {"date": "2023-01-11", "close": 84.41, "volume": 1453872.0}, {"date": "2023-01-12", "close": 85.06, "volume": 1403774.0}, {"date": "2023-01-13", "close": 83.67, "volume": 1319602.0}, {"date": "2023-01-17", "close": 84.54, "volume": 1596027.0}, {"date": "2023-01-18", "close": 84.8, "volume": 1440322.0}, {"date": "2023-01-19", "close": 84.11, "volume": 1036955.0}, {"date": "2023-01-20", "close": 85.98, "volume": 1536665.0}, {"date": "2023-01-23", "close": 90.31, "volume": 2157627.0}, {"date": "2023-01-24", "close": 92.91, "volume": 937950.0}, {"date": "2023-01-25", "close": 92.49, "volume": 1001029.0}, {"date": "2023-01-26", "close": 93.9, "volume": 1030914.0}, {"date": "2023-01-27", "close": 94.61, "volume": 886548.0}, {"date": "2023-01-30", "close": 95.65, "volume": 1135088.0}, {"date": "2023-01-31", "close": 97.54, "volume": 1232770.0}, {"date": "2023-02-01", "close": 96.6, "volume": 1120160.0}, {"date": "2023-02-02", "close": 97.74, "volume": 1322935.0}, {"date": "2023-02-03", "close": 97.09, "volume": 1546217.0}, {"date": "2023-02-06", "close": 95.06, "volume": 1283254.0}, {"date": "2023-02-07", "close": 95.29, "volume": 1006554.0}, {"date": "2023-02-08", "close": 93.2, "volume": 1056223.0}, {"date": "2023-02-09", "close": 91.88, "volume": 788632.0}, {"date": "2023-02-10", "close": 93.04, "volume": 873519.0}, {"date": "2023-02-13", "close": 94.34, "volume": 835101.0}, {"date": "2023-02-14", "close": 94.67, "volume": 976036.0}, {"date": "2023-02-15", "close": 94.23, "volume": 1158593.0}, {"date": "2023-02-16", "close": 95.69, "volume": 1791973.0}, {"date": "2023-02-17", "close": 86.24, "volume": 4479045.0}, {"date": "2023-02-21", "close": 84.13, "volume": 2315517.0}, {"date": "2023-02-22", "close": 83.12, "volume": 1857275.0}, {"date": "2023-02-23", "close": 87.5, "volume": 1937476.0}, {"date": "2023-02-24", "close": 86.74, "volume": 1453444.0}, {"date": "2023-02-27", "close": 89.33, "volume": 1406751.0}, {"date": "2023-02-28", "close": 88.75, "volume": 1439870.0}, {"date": "2023-03-01", "close": 88.16, "volume": 2426030.0}, {"date": "2023-03-02", "close": 86.05, "volume": 2877277.0}, {"date": "2023-03-03", "close": 89.86, "volume": 1941421.0}, {"date": "2023-03-06", "close": 86.64, "volume": 1307333.0}, {"date": "2023-03-07", "close": 84.18, "volume": 1259911.0}, {"date": "2023-03-08", "close": 84.41, "volume": 1646444.0}, {"date": "2023-03-09", "close": 80.51, "volume": 1645479.0}, {"date": "2023-03-10", "close": 78.98, "volume": 1847068.0}, {"date": "2023-03-13", "close": 77.75, "volume": 1402289.0}, {"date": "2023-03-14", "close": 78.85, "volume": 2934224.0}, {"date": "2023-03-15", "close": 72.62, "volume": 2824801.0}, {"date": "2023-03-16", "close": 73.46, "volume": 2668529.0}, {"date": "2023-03-17", "close": 74.84, "volume": 3730745.0}, {"date": "2023-03-20", "close": 77.5, "volume": 1694782.0}, {"date": "2023-03-21", "close": 81.92, "volume": 2366168.0}, {"date": "2023-03-22", "close": 81.07, "volume": 2524967.0}, {"date": "2023-03-23", "close": 81.06, "volume": 1918906.0}, {"date": "2023-03-24", "close": 80.96, "volume": 1216644.0}, {"date": "2023-03-27", "close": 81.07, "volume": 862384.0}, {"date": "2023-03-28", "close": 82.51, "volume": 1328145.0}, {"date": "2023-03-29", "close": 83.35, "volume": 999694.0}, {"date": "2023-03-30", "close": 81.4, "volume": 1754354.0}, {"date": "2023-03-31", "close": 81.06, "volume": 1164798.0}, {"date": "2023-04-03", "close": 78.11, "volume": 1324600.0}, {"date": "2023-04-04", "close": 75.13, "volume": 2236526.0}, {"date": "2023-04-05", "close": 73.81, "volume": 1771366.0}, {"date": "2023-04-06", "close": 73.36, "volume": 1471434.0}, {"date": "2023-04-10", "close": 74.14, "volume": 944808.0}, {"date": "2023-04-11", "close": 76.2, "volume": 2487953.0}, {"date": "2023-04-12", "close": 76.59, "volume": 1490501.0}, {"date": "2023-04-13", "close": 76.58, "volume": 1367600.0}, {"date": "2023-04-14", "close": 79.2, "volume": 2083251.0}, {"date": "2023-04-17", "close": 82.34, "volume": 2268589.0}, {"date": "2023-04-18", "close": 83.01, "volume": 1391865.0}, {"date": "2023-04-19", "close": 79.99, "volume": 1866785.0}, {"date": "2023-04-20", "close": 77.91, "volume": 2172697.0}, {"date": "2023-04-21", "close": 63.44, "volume": 17526130.0}, {"date": "2023-04-24", "close": 67.33, "volume": 6644292.0}, {"date": "2023-04-25", "close": 66.36, "volume": 2392443.0}, {"date": "2023-04-26", "close": 64.55, "volume": 2299421.0}, {"date": "2023-04-27", "close": 67.02, "volume": 2728508.0}, {"date": "2023-04-28", "close": 67.48, "volume": 1901616.0}, {"date": "2023-05-01", "close": 64.84, "volume": 1617953.0}, {"date": "2023-05-02", "close": 64.74, "volume": 1767855.0}, {"date": "2023-05-03", "close": 65.16, "volume": 1970898.0}, {"date": "2023-05-04", "close": 63.62, "volume": 2078128.0}, {"date": "2023-05-05", "close": 67.7, "volume": 1855991.0}, {"date": "2023-05-08", "close": 69.0, "volume": 2345090.0}, {"date": "2023-05-09", "close": 70.43, "volume": 1730746.0}, {"date": "2023-05-10", "close": 71.34, "volume": 1839513.0}, {"date": "2023-05-11", "close": 71.3, "volume": 2453975.0}, {"date": "2023-05-12", "close": 71.68, "volume": 1308189.0}, {"date": "2023-05-15", "close": 73.37, "volume": 1717578.0}, {"date": "2023-05-16", "close": 73.53, "volume": 1543111.0}, {"date": "2023-05-17", "close": 72.65, "volume": 1797358.0}, {"date": "2023-05-18", "close": 72.79, "volume": 2163363.0}, {"date": "2023-05-19", "close": 71.08, "volume": 2040177.0}, {"date": "2023-05-22", "close": 71.15, "volume": 1603841.0}, {"date": "2023-05-23", "close": 71.72, "volume": 1209140.0}, {"date": "2023-05-24", "close": 69.07, "volume": 1352679.0}, {"date": "2023-05-25", "close": 66.09, "volume": 2575701.0}, {"date": "2023-05-26", "close": 66.29, "volume": 1154827.0}, {"date": "2023-05-30", "close": 66.87, "volume": 1373955.0}, {"date": "2023-05-31", "close": 64.17, "volume": 1746607.0}, {"date": "2023-06-01", "close": 66.17, "volume": 1171300.0}, {"date": "2023-06-02", "close": 68.31, "volume": 1108773.0}, {"date": "2023-06-05", "close": 68.45, "volume": 703763.0}, {"date": "2023-06-06", "close": 70.89, "volume": 1116108.0}, {"date": "2023-06-07", "close": 71.26, "volume": 1142504.0}, {"date": "2023-06-08", "close": 71.15, "volume": 889100.0}, {"date": "2023-06-09", "close": 70.58, "volume": 836222.0}, {"date": "2023-06-12", "close": 69.28, "volume": 1289536.0}, {"date": "2023-06-13", "close": 71.99, "volume": 979614.0}, {"date": "2023-06-14", "close": 70.8, "volume": 1252747.0}, {"date": "2023-06-15", "close": 72.0, "volume": 924018.0}, {"date": "2023-06-16", "close": 72.16, "volume": 1647539.0}, {"date": "2023-06-20", "close": 71.98, "volume": 1083109.0}, {"date": "2023-06-21", "close": 72.58, "volume": 711542.0}, {"date": "2023-06-22", "close": 70.84, "volume": 958758.0}, {"date": "2023-06-23", "close": 69.65, "volume": 665239.0}, {"date": "2023-06-26", "close": 71.3, "volume": 690493.0}, {"date": "2023-06-27", "close": 72.21, "volume": 1008568.0}, {"date": "2023-06-28", "close": 70.46, "volume": 1785892.0}, {"date": "2023-06-29", "close": 71.47, "volume": 793509.0}, {"date": "2023-06-30", "close": 72.62, "volume": 1185367.0}, {"date": "2023-07-03", "close": 76.56, "volume": 1479837.0}, {"date": "2023-07-05", "close": 76.27, "volume": 1632923.0}, {"date": "2023-07-06", "close": 74.51, "volume": 1820527.0}, {"date": "2023-07-07", "close": 79.24, "volume": 2037356.0}, {"date": "2023-07-10", "close": 79.37, "volume": 1196699.0}, {"date": "2023-07-11", "close": 79.43, "volume": 990132.0}, {"date": "2023-07-12", "close": 80.17, "volume": 1413437.0}, {"date": "2023-07-13", "close": 78.43, "volume": 1094938.0}, {"date": "2023-07-14", "close": 78.18, "volume": 1250805.0}, {"date": "2023-07-17", "close": 79.0, "volume": 1099334.0}, {"date": "2023-07-18", "close": 79.4, "volume": 830062.0}, {"date": "2023-07-19", "close": 79.81, "volume": 1160025.0}, {"date": "2023-07-20", "close": 78.09, "volume": 1351199.0}, {"date": "2023-07-21", "close": 74.48, "volume": 1998973.0}, {"date": "2023-07-24", "close": 72.21, "volume": 1921553.0}, {"date": "2023-07-25", "close": 75.04, "volume": 1263487.0}, {"date": "2023-07-26", "close": 74.53, "volume": 735669.0}, {"date": "2023-07-27", "close": 72.01, "volume": 1266888.0}, {"date": "2023-07-28", "close": 74.61, "volume": 933415.0}, {"date": "2023-07-31", "close": 73.69, "volume": 1959251.0}, {"date": "2023-08-01", "close": 72.07, "volume": 1364401.0}, {"date": "2023-08-02", "close": 70.51, "volume": 1396201.0}, {"date": "2023-08-03", "close": 70.31, "volume": 1229096.0}, {"date": "2023-08-04", "close": 71.05, "volume": 1028542.0}, {"date": "2023-08-07", "close": 69.9, "volume": 815035.0}, {"date": "2023-08-08", "close": 69.77, "volume": 977382.0}, {"date": "2023-08-09", "close": 69.67, "volume": 781436.0}, {"date": "2023-08-10", "close": 68.81, "volume": 829816.0}, {"date": "2023-08-11", "close": 67.39, "volume": 953941.0}, {"date": "2023-08-14", "close": 66.23, "volume": 1128830.0}, {"date": "2023-08-15", "close": 65.2, "volume": 1129619.0}, {"date": "2023-08-16", "close": 64.69, "volume": 1228289.0}, {"date": "2023-08-17", "close": 63.68, "volume": 2403657.0}, {"date": "2023-08-18", "close": 63.45, "volume": 1364621.0}, {"date": "2023-08-21", "close": 64.94, "volume": 1633141.0}, {"date": "2023-08-22", "close": 65.09, "volume": 1381018.0}, {"date": "2023-08-23", "close": 66.06, "volume": 1409411.0}, {"date": "2023-08-24", "close": 65.16, "volume": 1152115.0}, {"date": "2023-08-25", "close": 63.56, "volume": 1615515.0}, {"date": "2023-08-28", "close": 61.72, "volume": 1426083.0}, {"date": "2023-08-29", "close": 63.0, "volume": 2061694.0}, {"date": "2023-08-30", "close": 62.37, "volume": 1380074.0}, {"date": "2023-08-31", "close": 62.59, "volume": 3980232.0}, {"date": "2023-09-01", "close": 63.2, "volume": 1609987.0}, {"date": "2023-09-05", "close": 63.14, "volume": 1361258.0}, {"date": "2023-09-06", "close": 62.18, "volume": 1512662.0}, {"date": "2023-09-07", "close": 60.89, "volume": 1000587.0}, {"date": "2023-09-08", "close": 59.29, "volume": 1214674.0}, {"date": "2023-09-11", "close": 59.59, "volume": 1103145.0}, {"date": "2023-09-12", "close": 58.15, "volume": 854890.0}, {"date": "2023-09-13", "close": 59.73, "volume": 1562911.0}, {"date": "2023-09-14", "close": 61.03, "volume": 1044493.0}, {"date": "2023-09-15", "close": 61.45, "volume": 2031268.0}, {"date": "2023-09-18", "close": 60.05, "volume": 976039.0}, {"date": "2023-09-19", "close": 59.97, "volume": 750125.0}, {"date": "2023-09-20", "close": 58.8, "volume": 1140018.0}, {"date": "2023-09-21", "close": 57.51, "volume": 1190370.0}, {"date": "2023-09-22", "close": 56.78, "volume": 1124259.0}, {"date": "2023-09-25", "close": 56.38, "volume": 1380739.0}, {"date": "2023-09-26", "close": 55.61, "volume": 1281398.0}, {"date": "2023-09-27", "close": 54.84, "volume": 1262106.0}, {"date": "2023-09-28", "close": 58.24, "volume": 1852828.0}, {"date": "2023-09-29", "close": 59.67, "volume": 1373321.0}, {"date": "2023-10-02", "close": 56.24, "volume": 1131582.0}, {"date": "2023-10-03", "close": 54.56, "volume": 967496.0}, {"date": "2023-10-04", "close": 55.04, "volume": 1076266.0}, {"date": "2023-10-05", "close": 53.07, "volume": 1319659.0}, {"date": "2023-10-06", "close": 54.48, "volume": 806504.0}, {"date": "2023-10-09", "close": 53.04, "volume": 802582.0}, {"date": "2023-10-10", "close": 56.8, "volume": 1571224.0}, {"date": "2023-10-11", "close": 56.95, "volume": 1417856.0}, {"date": "2023-10-12", "close": 58.68, "volume": 1794767.0}, {"date": "2023-10-13", "close": 57.44, "volume": 1488495.0}, {"date": "2023-10-16", "close": 57.12, "volume": 1105482.0}, {"date": "2023-10-17", "close": 59.45, "volume": 1415200.0}, {"date": "2023-10-18", "close": 55.44, "volume": 2062340.0}, {"date": "2023-10-19", "close": 52.68, "volume": 1653407.0}, {"date": "2023-10-20", "close": 51.69, "volume": 1092815.0}, {"date": "2023-10-23", "close": 50.51, "volume": 1229655.0}, {"date": "2023-10-24", "close": 51.73, "volume": 983038.0}, {"date": "2023-10-25", "close": 50.9, "volume": 1132969.0}, {"date": "2023-10-26", "close": 51.12, "volume": 1591037.0}, {"date": "2023-10-27", "close": 51.09, "volume": 640068.0}, {"date": "2023-10-30", "close": 48.73, "volume": 1676505.0}, {"date": "2023-10-31", "close": 48.4, "volume": 2268213.0}, {"date": "2023-11-01", "close": 47.47, "volume": 1434470.0}, {"date": "2023-11-02", "close": 47.99, "volume": 2271093.0}, {"date": "2023-11-03", "close": 49.78, "volume": 1999592.0}, {"date": "2023-11-06", "close": 47.96, "volume": 1865767.0}, {"date": "2023-11-07", "close": 48.5, "volume": 1148279.0}, {"date": "2023-11-08", "close": 48.2, "volume": 1083383.0}, {"date": "2023-11-09", "close": 47.29, "volume": 1120454.0}, {"date": "2023-11-10", "close": 46.87, "volume": 1795964.0}, {"date": "2023-11-13", "close": 48.11, "volume": 6830845.0}, {"date": "2023-11-14", "close": 51.87, "volume": 2038792.0}, {"date": "2023-11-15", "close": 51.5, "volume": 1912893.0}, {"date": "2023-11-16", "close": 47.38, "volume": 2743762.0}, {"date": "2023-11-17", "close": 50.66, "volume": 1602157.0}, {"date": "2023-11-20", "close": 52.54, "volume": 2053413.0}, {"date": "2023-11-21", "close": 51.33, "volume": 1292743.0}, {"date": "2023-11-22", "close": 50.73, "volume": 1084139.0}, {"date": "2023-11-24", "close": 50.85, "volume": 851343.0}, {"date": "2023-11-27", "close": 49.72, "volume": 1237459.0}, {"date": "2023-11-28", "close": 50.09, "volume": 1046916.0}, {"date": "2023-11-29", "close": 50.58, "volume": 1726590.0}, {"date": "2023-11-30", "close": 50.24, "volume": 2215737.0}, {"date": "2023-12-01", "close": 54.0, "volume": 1920809.0}, {"date": "2023-12-04", "close": 49.68, "volume": 2610450.0}, {"date": "2023-12-05", "close": 48.99, "volume": 1874186.0}, {"date": "2023-12-06", "close": 49.61, "volume": 2174467.0}, {"date": "2023-12-07", "close": 52.0, "volume": 2067680.0}, {"date": "2023-12-08", "close": 51.43, "volume": 2136226.0}, {"date": "2023-12-11", "close": 50.25, "volume": 2168962.0}, {"date": "2023-12-12", "close": 49.45, "volume": 2016173.0}, {"date": "2023-12-13", "close": 54.43, "volume": 2731499.0}, {"date": "2023-12-14", "close": 57.01, "volume": 3329000.0}, {"date": "2023-12-15", "close": 57.23, "volume": 2578628.0}, {"date": "2023-12-18", "close": 56.46, "volume": 1319732.0}, {"date": "2023-12-19", "close": 57.98, "volume": 1417787.0}, {"date": "2023-12-20", "close": 56.1, "volume": 1228315.0}, {"date": "2023-12-21", "close": 58.51, "volume": 1191632.0}, {"date": "2023-12-22", "close": 60.14, "volume": 946825.0}, {"date": "2023-12-26", "close": 61.29, "volume": 793450.0}, {"date": "2023-12-27", "close": 60.97, "volume": 945317.0}, {"date": "2023-12-28", "close": 61.91, "volume": 2388566.0}, {"date": "2023-12-29", "close": 60.22, "volume": 2093736.0}, {"date": "2024-01-02", "close": 59.44, "volume": 1132517.0}, {"date": "2024-01-03", "close": 57.68, "volume": 1721142.0}, {"date": "2024-01-04", "close": 55.2, "volume": 1697884.0}, {"date": "2024-01-05", "close": 54.65, "volume": 1325983.0}, {"date": "2024-01-08", "close": 54.06, "volume": 1201799.0}, {"date": "2024-01-09", "close": 52.59, "volume": 1529976.0}, {"date": "2024-01-10", "close": 50.4, "volume": 3127810.0}, {"date": "2024-01-11", "close": 50.01, "volume": 1846890.0}, {"date": "2024-01-12", "close": 48.65, "volume": 1510791.0}, {"date": "2024-01-16", "close": 49.3, "volume": 1879756.0}, {"date": "2024-01-17", "close": 48.62, "volume": 1730892.0}, {"date": "2024-01-18", "close": 47.95, "volume": 1198882.0}, {"date": "2024-01-19", "close": 47.88, "volume": 1667258.0}, {"date": "2024-01-22", "close": 47.86, "volume": 1360037.0}, {"date": "2024-01-23", "close": 48.42, "volume": 1412210.0}, {"date": "2024-01-24", "close": 48.76, "volume": 1268836.0}, {"date": "2024-01-25", "close": 47.28, "volume": 1600847.0}, {"date": "2024-01-26", "close": 46.96, "volume": 912261.0}, {"date": "2024-01-29", "close": 46.02, "volume": 1952736.0}, {"date": "2024-01-30", "close": 45.13, "volume": 1522082.0}, {"date": "2024-01-31", "close": 42.07, "volume": 3182247.0}, {"date": "2024-02-01", "close": 42.16, "volume": 1945409.0}, {"date": "2024-02-02", "close": 40.64, "volume": 1996867.0}, {"date": "2024-02-05", "close": 39.35, "volume": 1719427.0}, {"date": "2024-02-06", "close": 40.52, "volume": 2007893.0}, {"date": "2024-02-07", "close": 40.47, "volume": 1282419.0}, {"date": "2024-02-08", "close": 40.45, "volume": 1182070.0}, {"date": "2024-02-09", "close": 40.24, "volume": 792133.0}, {"date": "2024-02-12", "close": 41.75, "volume": 1635324.0}, {"date": "2024-02-13", "close": 39.6, "volume": 2056346.0}, {"date": "2024-02-14", "close": 40.4, "volume": 951545.0}, {"date": "2024-02-15", "close": 41.32, "volume": 1601220.0}, {"date": "2024-02-16", "close": 43.37, "volume": 1806567.0}, {"date": "2024-02-20", "close": 42.41, "volume": 2019247.0}, {"date": "2024-02-21", "close": 42.92, "volume": 1483470.0}, {"date": "2024-02-22", "close": 43.14, "volume": 1604950.0}, {"date": "2024-02-23", "close": 43.67, "volume": 1780629.0}, {"date": "2024-02-26", "close": 44.12, "volume": 1044970.0}, {"date": "2024-02-27", "close": 45.65, "volume": 2473754.0}, {"date": "2024-02-28", "close": 46.02, "volume": 2203184.0}, {"date": "2024-02-29", "close": 49.72, "volume": 3305271.0}, {"date": "2024-03-01", "close": 51.43, "volume": 1858478.0}, {"date": "2024-03-04", "close": 48.13, "volume": 1900513.0}, {"date": "2024-03-05", "close": 44.57, "volume": 2049337.0}, {"date": "2024-03-06", "close": 46.43, "volume": 1779880.0}, {"date": "2024-03-07", "close": 46.8, "volume": 846123.0}, {"date": "2024-03-08", "close": 46.03, "volume": 976541.0}, {"date": "2024-03-11", "close": 48.98, "volume": 1318597.0}, {"date": "2024-03-12", "close": 49.92, "volume": 1583626.0}, {"date": "2024-03-13", "close": 50.47, "volume": 847697.0}, {"date": "2024-03-14", "close": 49.03, "volume": 1127686.0}, {"date": "2024-03-15", "close": 50.32, "volume": 1052045.0}, {"date": "2024-03-18", "close": 50.17, "volume": 1008905.0}, {"date": "2024-03-19", "close": 48.07, "volume": 930921.0}, {"date": "2024-03-20", "close": 50.51, "volume": 1034578.0}, {"date": "2024-03-21", "close": 49.53, "volume": 856842.0}, {"date": "2024-03-22", "close": 47.97, "volume": 878125.0}, {"date": "2024-03-25", "close": 46.35, "volume": 928154.0}, {"date": "2024-03-26", "close": 45.86, "volume": 960594.0}, {"date": "2024-03-27", "close": 48.49, "volume": 1348886.0}, {"date": "2024-03-28", "close": 49.16, "volume": 844282.0}, {"date": "2024-04-01", "close": 48.99, "volume": 649312.0}, {"date": "2024-04-02", "close": 48.12, "volume": 815148.0}, {"date": "2024-04-03", "close": 49.67, "volume": 1048419.0}, {"date": "2024-04-04", "close": 47.83, "volume": 1190815.0}, {"date": "2024-04-05", "close": 47.61, "volume": 782531.0}, {"date": "2024-04-08", "close": 49.81, "volume": 1358349.0}, {"date": "2024-04-09", "close": 51.57, "volume": 1046069.0}, {"date": "2024-04-10", "close": 51.15, "volume": 1206791.0}, {"date": "2024-04-11", "close": 51.16, "volume": 905748.0}, {"date": "2024-04-12", "close": 47.94, "volume": 990913.0}, {"date": "2024-04-15", "close": 46.95, "volume": 784897.0}, {"date": "2024-04-16", "close": 45.53, "volume": 827826.0}, {"date": "2024-04-17", "close": 46.02, "volume": 1107372.0}, {"date": "2024-04-18", "close": 45.81, "volume": 1144669.0}, {"date": "2024-04-19", "close": 44.99, "volume": 1463877.0}, {"date": "2024-04-22", "close": 43.99, "volume": 1241302.0}, {"date": "2024-04-23", "close": 44.79, "volume": 1257807.0}, {"date": "2024-04-24", "close": 43.27, "volume": 2556316.0}, {"date": "2024-04-25", "close": 43.51, "volume": 1212392.0}, {"date": "2024-04-26", "close": 44.14, "volume": 859334.0}, {"date": "2024-04-29", "close": 47.21, "volume": 1504506.0}, {"date": "2024-04-30", "close": 45.69, "volume": 1615920.0}, {"date": "2024-05-01", "close": 45.83, "volume": 681664.0}, {"date": "2024-05-02", "close": 46.7, "volume": 723798.0}, {"date": "2024-05-03", "close": 47.68, "volume": 835356.0}, {"date": "2024-05-06", "close": 47.96, "volume": 622599.0}, {"date": "2024-05-07", "close": 48.01, "volume": 803092.0}, {"date": "2024-05-08", "close": 47.7, "volume": 1192454.0}, {"date": "2024-05-09", "close": 48.3, "volume": 1365180.0}, {"date": "2024-05-10", "close": 46.79, "volume": 1139457.0}, {"date": "2024-05-13", "close": 48.1, "volume": 726060.0}, {"date": "2024-05-14", "close": 49.51, "volume": 1106735.0}, {"date": "2024-05-15", "close": 47.98, "volume": 1142942.0}, {"date": "2024-05-16", "close": 47.97, "volume": 878967.0}, {"date": "2024-05-17", "close": 47.85, "volume": 740650.0}, {"date": "2024-05-20", "close": 48.9, "volume": 700799.0}, {"date": "2024-05-21", "close": 47.31, "volume": 565484.0}, {"date": "2024-05-22", "close": 47.51, "volume": 1138992.0}, {"date": "2024-05-23", "close": 48.62, "volume": 1860103.0}, {"date": "2024-05-24", "close": 49.45, "volume": 1397105.0}, {"date": "2024-05-28", "close": 49.61, "volume": 1160129.0}, {"date": "2024-05-29", "close": 47.01, "volume": 941687.0}, {"date": "2024-05-30", "close": 46.75, "volume": 982757.0}, {"date": "2024-05-31", "close": 46.7, "volume": 1126029.0}, {"date": "2024-06-03", "close": 46.42, "volume": 592469.0}, {"date": "2024-06-04", "close": 45.54, "volume": 731109.0}, {"date": "2024-06-05", "close": 46.83, "volume": 794965.0}, {"date": "2024-06-06", "close": 47.07, "volume": 619785.0}, {"date": "2024-06-07", "close": 45.43, "volume": 835242.0}, {"date": "2024-06-10", "close": 45.86, "volume": 547366.0}, {"date": "2024-06-11", "close": 44.83, "volume": 577602.0}, {"date": "2024-06-12", "close": 44.39, "volume": 1001516.0}, {"date": "2024-06-13", "close": 43.58, "volume": 1128591.0}, {"date": "2024-06-14", "close": 42.42, "volume": 1366404.0}, {"date": "2024-06-17", "close": 42.18, "volume": 1007865.0}, {"date": "2024-06-18", "close": 41.56, "volume": 970965.0}, {"date": "2024-06-20", "close": 40.39, "volume": 1264344.0}, {"date": "2024-06-21", "close": 40.77, "volume": 1514316.0}, {"date": "2024-06-24", "close": 40.68, "volume": 1099582.0}, {"date": "2024-06-25", "close": 40.23, "volume": 1172653.0}, {"date": "2024-06-26", "close": 42.77, "volume": 1288449.0}, {"date": "2024-06-27", "close": 41.48, "volume": 929756.0}, {"date": "2024-06-28", "close": 40.75, "volume": 1554882.0}, {"date": "2024-07-01", "close": 40.37, "volume": 789257.0}, {"date": "2024-07-02", "close": 40.55, "volume": 758699.0}, {"date": "2024-07-03", "close": 42.25, "volume": 695375.0}, {"date": "2024-07-05", "close": 41.39, "volume": 649779.0}, {"date": "2024-07-08", "close": 41.5, "volume": 484872.0}, {"date": "2024-07-09", "close": 40.23, "volume": 1203677.0}, {"date": "2024-07-10", "close": 41.62, "volume": 950769.0}, {"date": "2024-07-11", "close": 42.56, "volume": 1181702.0}, {"date": "2024-07-12", "close": 42.82, "volume": 769975.0}, {"date": "2024-07-15", "close": 41.71, "volume": 745007.0}, {"date": "2024-07-16", "close": 42.62, "volume": 703745.0}, {"date": "2024-07-17", "close": 40.94, "volume": 1473183.0}, {"date": "2024-07-18", "close": 39.64, "volume": 1533649.0}, {"date": "2024-07-19", "close": 39.65, "volume": 994635.0}, {"date": "2024-07-22", "close": 39.73, "volume": 750104.0}, {"date": "2024-07-23", "close": 38.73, "volume": 703237.0}, {"date": "2024-07-24", "close": 37.81, "volume": 1619257.0}, {"date": "2024-07-25", "close": 37.45, "volume": 928585.0}, {"date": "2024-07-26", "close": 38.33, "volume": 769288.0}, {"date": "2024-07-29", "close": 37.93, "volume": 789015.0}, {"date": "2024-07-30", "close": 37.73, "volume": 742238.0}, {"date": "2024-07-31", "close": 38.06, "volume": 1016984.0}, {"date": "2024-08-01", "close": 36.63, "volume": 1638848.0}, {"date": "2024-08-02", "close": 35.21, "volume": 1239064.0}, {"date": "2024-08-05", "close": 33.88, "volume": 1967491.0}, {"date": "2024-08-06", "close": 34.33, "volume": 1037985.0}, {"date": "2024-08-07", "close": 34.76, "volume": 1298946.0}, {"date": "2024-08-08", "close": 35.98, "volume": 975187.0}, {"date": "2024-08-09", "close": 36.58, "volume": 1149560.0}, {"date": "2024-08-12", "close": 35.05, "volume": 1469689.0}, {"date": "2024-08-13", "close": 36.39, "volume": 1023193.0}, {"date": "2024-08-14", "close": 35.66, "volume": 1343590.0}, {"date": "2024-08-15", "close": 36.97, "volume": 730218.0}, {"date": "2024-08-16", "close": 37.09, "volume": 613306.0}, {"date": "2024-08-19", "close": 37.53, "volume": 885870.0}, {"date": "2024-08-20", "close": 37.27, "volume": 875417.0}, {"date": "2024-08-21", "close": 38.45, "volume": 1534411.0}, {"date": "2024-08-22", "close": 37.51, "volume": 1321577.0}, {"date": "2024-08-23", "close": 38.64, "volume": 955904.0}, {"date": "2024-08-26", "close": 38.24, "volume": 539595.0}, {"date": "2024-08-27", "close": 37.57, "volume": 822364.0}, {"date": "2024-08-28", "close": 37.2, "volume": 550447.0}, {"date": "2024-08-29", "close": 38.79, "volume": 984673.0}, {"date": "2024-08-30", "close": 38.8, "volume": 1649223.0}, {"date": "2024-09-03", "close": 36.37, "volume": 1324108.0}, {"date": "2024-09-04", "close": 36.45, "volume": 798327.0}, {"date": "2024-09-05", "close": 35.82, "volume": 966017.0}, {"date": "2024-09-06", "close": 34.31, "volume": 1287295.0}, {"date": "2024-09-09", "close": 34.59, "volume": 606431.0}, {"date": "2024-09-10", "close": 34.88, "volume": 771853.0}, {"date": "2024-09-11", "close": 38.37, "volume": 2615247.0}, {"date": "2024-09-12", "close": 38.26, "volume": 1121468.0}, {"date": "2024-09-13", "close": 38.23, "volume": 996045.0}, {"date": "2024-09-16", "close": 38.17, "volume": 594282.0}, {"date": "2024-09-17", "close": 38.42, "volume": 933581.0}, {"date": "2024-09-18", "close": 37.63, "volume": 643402.0}, {"date": "2024-09-19", "close": 38.21, "volume": 645393.0}, {"date": "2024-09-20", "close": 36.89, "volume": 854170.0}, {"date": "2024-09-23", "close": 37.88, "volume": 912274.0}, {"date": "2024-09-24", "close": 39.23, "volume": 1082208.0}, {"date": "2024-09-25", "close": 38.45, "volume": 725111.0}, {"date": "2024-09-26", "close": 41.25, "volume": 1463435.0}, {"date": "2024-09-27", "close": 41.68, "volume": 1054232.0}, {"date": "2024-09-30", "close": 41.68, "volume": 948491.0}, {"date": "2024-10-01", "close": 41.42, "volume": 686229.0}, {"date": "2024-10-02", "close": 41.51, "volume": 658060.0}, {"date": "2024-10-03", "close": 40.44, "volume": 1078156.0}, {"date": "2024-10-04", "close": 41.69, "volume": 1357981.0}, {"date": "2024-10-07", "close": 42.66, "volume": 1585617.0}, {"date": "2024-10-08", "close": 42.43, "volume": 1148375.0}, {"date": "2024-10-09", "close": 43.3, "volume": 1506410.0}, {"date": "2024-10-10", "close": 43.93, "volume": 858336.0}, {"date": "2024-10-11", "close": 42.43, "volume": 1589354.0}, {"date": "2024-10-14", "close": 40.25, "volume": 1421436.0}, {"date": "2024-10-15", "close": 38.89, "volume": 1315434.0}, {"date": "2024-10-16", "close": 39.17, "volume": 877721.0}, {"date": "2024-10-17", "close": 38.6, "volume": 1171949.0}, {"date": "2024-10-18", "close": 39.1, "volume": 771184.0}, {"date": "2024-10-21", "close": 39.34, "volume": 674456.0}, {"date": "2024-10-22", "close": 40.61, "volume": 818271.0}, {"date": "2024-10-23", "close": 39.8, "volume": 722414.0}, {"date": "2024-10-24", "close": 40.38, "volume": 550307.0}, {"date": "2024-10-25", "close": 40.83, "volume": 584814.0}, {"date": "2024-10-28", "close": 42.03, "volume": 750798.0}, {"date": "2024-10-29", "close": 40.54, "volume": 694702.0}, {"date": "2024-10-30", "close": 38.68, "volume": 877104.0}, {"date": "2024-10-31", "close": 38.39, "volume": 725531.0}, {"date": "2024-11-01", "close": 39.17, "volume": 426216.0}, {"date": "2024-11-04", "close": 39.75, "volume": 1180445.0}, {"date": "2024-11-05", "close": 39.62, "volume": 720570.0}, {"date": "2024-11-06", "close": 37.6, "volume": 1449067.0}, {"date": "2024-11-07", "close": 37.68, "volume": 890980.0}, {"date": "2024-11-08", "close": 36.67, "volume": 934438.0}, {"date": "2024-11-11", "close": 38.19, "volume": 1492592.0}, {"date": "2024-11-12", "close": 37.03, "volume": 837085.0}, {"date": "2024-11-13", "close": 38.38, "volume": 2015940.0}, {"date": "2024-11-14", "close": 37.9, "volume": 942592.0}, {"date": "2024-11-15", "close": 38.14, "volume": 1320557.0}, {"date": "2024-11-18", "close": 38.74, "volume": 1368070.0}, {"date": "2024-11-19", "close": 39.14, "volume": 1240202.0}, {"date": "2024-11-20", "close": 38.74, "volume": 1634775.0}, {"date": "2024-11-21", "close": 39.63, "volume": 1219491.0}, {"date": "2024-11-22", "close": 38.26, "volume": 1317670.0}, {"date": "2024-11-25", "close": 38.84, "volume": 1303349.0}, {"date": "2024-11-26", "close": 38.03, "volume": 824457.0}, {"date": "2024-11-27", "close": 38.56, "volume": 1156013.0}, {"date": "2024-11-29", "close": 38.46, "volume": 1013313.0}, {"date": "2024-12-02", "close": 39.84, "volume": 1186460.0}, {"date": "2024-12-03", "close": 39.15, "volume": 1240217.0}, {"date": "2024-12-04", "close": 37.62, "volume": 1549367.0}, {"date": "2024-12-05", "close": 38.01, "volume": 1141275.0}, {"date": "2024-12-06", "close": 38.06, "volume": 571830.0}, {"date": "2024-12-09", "close": 40.37, "volume": 3288655.0}, {"date": "2024-12-10", "close": 40.04, "volume": 1015866.0}, {"date": "2024-12-11", "close": 40.16, "volume": 826755.0}, {"date": "2024-12-12", "close": 39.31, "volume": 736105.0}, {"date": "2024-12-13", "close": 37.77, "volume": 927141.0}, {"date": "2024-12-16", "close": 37.48, "volume": 851957.0}, {"date": "2024-12-17", "close": 37.94, "volume": 885647.0}, {"date": "2024-12-18", "close": 37.32, "volume": 1481700.0}, {"date": "2024-12-19", "close": 37.64, "volume": 1328829.0}, {"date": "2024-12-20", "close": 37.28, "volume": 1284814.0}, {"date": "2024-12-23", "close": 37.3, "volume": 615701.0}, {"date": "2024-12-24", "close": 37.47, "volume": 257439.0}, {"date": "2024-12-26", "close": 37.42, "volume": 684857.0}, {"date": "2024-12-27", "close": 37.34, "volume": 438963.0}, {"date": "2024-12-30", "close": 36.47, "volume": 968822.0}, {"date": "2024-12-31", "close": 36.36, "volume": 577466.0}, {"date": "2025-01-02", "close": 36.05, "volume": 544715.0}, {"date": "2025-01-03", "close": 36.7, "volume": 764091.0}, {"date": "2025-01-06", "close": 38.55, "volume": 1667432.0}, {"date": "2025-01-07", "close": 39.27, "volume": 1454403.0}, {"date": "2025-01-08", "close": 39.04, "volume": 1279026.0}, {"date": "2025-01-10", "close": 38.37, "volume": 940137.0}, {"date": "2025-01-13", "close": 38.9, "volume": 543868.0}, {"date": "2025-01-14", "close": 40.06, "volume": 1236563.0}, {"date": "2025-01-15", "close": 40.27, "volume": 1196710.0}, {"date": "2025-01-16", "close": 40.04, "volume": 1371440.0}, {"date": "2025-01-17", "close": 40.16, "volume": 1003155.0}, {"date": "2025-01-21", "close": 39.85, "volume": 1376502.0}, {"date": "2025-01-22", "close": 38.48, "volume": 1771797.0}, {"date": "2025-01-23", "close": 39.06, "volume": 1339203.0}, {"date": "2025-01-24", "close": 39.21, "volume": 586869.0}, {"date": "2025-01-27", "close": 38.65, "volume": 657734.0}, {"date": "2025-01-28", "close": 38.95, "volume": 580802.0}, {"date": "2025-01-29", "close": 40.3, "volume": 924657.0}, {"date": "2025-01-30", "close": 41.04, "volume": 1046324.0}, {"date": "2025-01-31", "close": 39.54, "volume": 959118.0}, {"date": "2025-02-03", "close": 38.86, "volume": 878117.0}, {"date": "2025-02-04", "close": 40.0, "volume": 471415.0}, {"date": "2025-02-05", "close": 37.7, "volume": 1366043.0}, {"date": "2025-02-06", "close": 38.34, "volume": 1074595.0}, {"date": "2025-02-07", "close": 38.61, "volume": 888229.0}, {"date": "2025-02-10", "close": 38.37, "volume": 660876.0}, {"date": "2025-02-11", "close": 37.6, "volume": 790701.0}, {"date": "2025-02-12", "close": 37.48, "volume": 836268.0}, {"date": "2025-02-13", "close": 40.17, "volume": 1473642.0}, {"date": "2025-02-14", "close": 38.63, "volume": 1147277.0}, {"date": "2025-02-18", "close": 38.7, "volume": 860270.0}, {"date": "2025-02-19", "close": 38.82, "volume": 660463.0}, {"date": "2025-02-20", "close": 39.81, "volume": 723672.0}, {"date": "2025-02-21", "close": 39.67, "volume": 684085.0}, {"date": "2025-02-24", "close": 39.73, "volume": 783772.0}, {"date": "2025-02-25", "close": 39.78, "volume": 891070.0}, {"date": "2025-02-26", "close": 39.65, "volume": 662776.0}, {"date": "2025-02-27", "close": 40.0, "volume": 769363.0}, {"date": "2025-02-28", "close": 38.37, "volume": 1417185.0}, {"date": "2025-03-03", "close": 37.31, "volume": 1142148.0}, {"date": "2025-03-04", "close": 38.37, "volume": 1559618.0}, {"date": "2025-03-05", "close": 39.93, "volume": 1748241.0}, {"date": "2025-03-06", "close": 42.18, "volume": 1974296.0}, {"date": "2025-03-07", "close": 42.1, "volume": 2664474.0}, {"date": "2025-03-10", "close": 41.83, "volume": 2115460.0}, {"date": "2025-03-11", "close": 42.71, "volume": 2325928.0}, {"date": "2025-03-12", "close": 41.31, "volume": 1730961.0}, {"date": "2025-03-13", "close": 42.07, "volume": 931069.0}, {"date": "2025-03-14", "close": 43.07, "volume": 1146514.0}, {"date": "2025-03-17", "close": 45.5, "volume": 1656008.0}, {"date": "2025-03-18", "close": 45.61, "volume": 1058777.0}, {"date": "2025-03-19", "close": 45.4, "volume": 1219895.0}, {"date": "2025-03-20", "close": 44.24, "volume": 1250086.0}, {"date": "2025-03-21", "close": 43.85, "volume": 2089199.0}, {"date": "2025-03-24", "close": 43.15, "volume": 1039941.0}, {"date": "2025-03-25", "close": 42.71, "volume": 1041708.0}, {"date": "2025-03-26", "close": 41.62, "volume": 1132650.0}, {"date": "2025-03-27", "close": 40.58, "volume": 787122.0}, {"date": "2025-03-28", "close": 40.23, "volume": 831706.0}, {"date": "2025-03-31", "close": 39.73, "volume": 783273.0}, {"date": "2025-04-01", "close": 40.05, "volume": 772564.0}, {"date": "2025-04-02", "close": 39.77, "volume": 453629.0}, {"date": "2025-04-03", "close": 39.41, "volume": 1181390.0}, {"date": "2025-04-04", "close": 36.66, "volume": 1921256.0}, {"date": "2025-04-07", "close": 34.73, "volume": 1708323.0}, {"date": "2025-04-08", "close": 31.61, "volume": 3082581.0}, {"date": "2025-04-09", "close": 35.5, "volume": 3688224.0}, {"date": "2025-04-10", "close": 33.32, "volume": 1635608.0}, {"date": "2025-04-11", "close": 34.82, "volume": 1202155.0}, {"date": "2025-04-14", "close": 35.79, "volume": 1289916.0}, {"date": "2025-04-15", "close": 34.87, "volume": 1264402.0}, {"date": "2025-04-16", "close": 34.58, "volume": 978616.0}, {"date": "2025-04-17", "close": 34.92, "volume": 722165.0}, {"date": "2025-04-21", "close": 34.28, "volume": 736585.0}, {"date": "2025-04-22", "close": 35.3, "volume": 966336.0}, {"date": "2025-04-23", "close": 34.93, "volume": 928989.0}, {"date": "2025-04-24", "close": 35.84, "volume": 814402.0}, {"date": "2025-04-25", "close": 35.8, "volume": 488146.0}, {"date": "2025-04-28", "close": 34.72, "volume": 1304134.0}, {"date": "2025-04-29", "close": 34.96, "volume": 1132161.0}, {"date": "2025-04-30", "close": 34.2, "volume": 1414346.0}, {"date": "2025-05-01", "close": 33.96, "volume": 498851.0}, {"date": "2025-05-02", "close": 34.01, "volume": 685300.0}, {"date": "2025-05-05", "close": 33.86, "volume": 593399.0}, {"date": "2025-05-06", "close": 33.85, "volume": 678033.0}, {"date": "2025-05-07", "close": 33.57, "volume": 1226200.0}, {"date": "2025-05-08", "close": 34.27, "volume": 679628.0}, {"date": "2025-05-09", "close": 34.86, "volume": 706891.0}, {"date": "2025-05-12", "close": 36.03, "volume": 1078510.0}, {"date": "2025-05-13", "close": 35.88, "volume": 664581.0}, {"date": "2025-05-14", "close": 35.85, "volume": 503012.0}, {"date": "2025-05-15", "close": 35.08, "volume": 571697.0}, {"date": "2025-05-16", "close": 34.83, "volume": 764711.0}, {"date": "2025-05-19", "close": 34.57, "volume": 668299.0}, {"date": "2025-05-20", "close": 34.23, "volume": 574490.0}, {"date": "2025-05-21", "close": 33.5, "volume": 646705.0}, {"date": "2025-05-22", "close": 33.3, "volume": 1003810.0}, {"date": "2025-05-23", "close": 32.98, "volume": 793983.0}, {"date": "2025-05-27", "close": 32.71, "volume": 1420764.0}, {"date": "2025-05-28", "close": 31.33, "volume": 1745030.0}, {"date": "2025-05-29", "close": 31.46, "volume": 1563054.0}, {"date": "2025-05-30", "close": 30.43, "volume": 1406637.0}, {"date": "2025-06-02", "close": 30.03, "volume": 1413176.0}, {"date": "2025-06-03", "close": 30.82, "volume": 1043124.0}, {"date": "2025-06-04", "close": 32.02, "volume": 1370089.0}, {"date": "2025-06-05", "close": 32.3, "volume": 1049579.0}, {"date": "2025-06-06", "close": 32.76, "volume": 633255.0}, {"date": "2025-06-09", "close": 33.54, "volume": 1162177.0}, {"date": "2025-06-10", "close": 34.08, "volume": 1229317.0}, {"date": "2025-06-11", "close": 34.0, "volume": 1082292.0}, {"date": "2025-06-12", "close": 33.35, "volume": 708768.0}, {"date": "2025-06-13", "close": 32.78, "volume": 875643.0}, {"date": "2025-06-16", "close": 33.15, "volume": 711126.0}, {"date": "2025-06-17", "close": 32.16, "volume": 938309.0}, {"date": "2025-06-18", "close": 33.11, "volume": 1311269.0}, {"date": "2025-06-20", "close": 32.08, "volume": 855297.0}, {"date": "2025-06-23", "close": 32.91, "volume": 1168318.0}, {"date": "2025-06-24", "close": 33.95, "volume": 1379804.0}, {"date": "2025-06-25", "close": 34.27, "volume": 1179560.0}, {"date": "2025-06-26", "close": 35.25, "volume": 2060926.0}, {"date": "2025-06-27", "close": 35.01, "volume": 1315446.0}, {"date": "2025-06-30", "close": 35.27, "volume": 950968.0}, {"date": "2025-07-01", "close": 35.21, "volume": 1111685.0}, {"date": "2025-07-02", "close": 37.44, "volume": 2080892.0}, {"date": "2025-07-03", "close": 37.15, "volume": 921189.0}, {"date": "2025-07-07", "close": 35.95, "volume": 1143302.0}, {"date": "2025-07-08", "close": 37.95, "volume": 2425347.0}, {"date": "2025-07-09", "close": 38.45, "volume": 1776912.0}, {"date": "2025-07-10", "close": 39.12, "volume": 2143677.0}, {"date": "2025-07-11", "close": 37.63, "volume": 1469552.0}, {"date": "2025-07-14", "close": 37.92, "volume": 1499469.0}, {"date": "2025-07-15", "close": 36.5, "volume": 1377039.0}, {"date": "2025-07-16", "close": 36.25, "volume": 1437839.0}, {"date": "2025-07-17", "close": 38.95, "volume": 3497689.0}, {"date": "2025-07-18", "close": 38.68, "volume": 2093180.0}, {"date": "2025-07-21", "close": 38.7, "volume": 1672222.0}, {"date": "2025-07-22", "close": 41.15, "volume": 3141685.0}, {"date": "2025-07-23", "close": 39.55, "volume": 2304750.0}, {"date": "2025-07-24", "close": 41.41, "volume": 2466697.0}, {"date": "2025-07-25", "close": 41.65, "volume": 1889312.0}, {"date": "2025-07-28", "close": 39.13, "volume": 2336722.0}, {"date": "2025-07-29", "close": 38.82, "volume": 1071110.0}, {"date": "2025-07-30", "close": 37.37, "volume": 1731968.0}, {"date": "2025-07-31", "close": 36.75, "volume": 1642083.0}, {"date": "2025-08-01", "close": 35.8, "volume": 865988.0}, {"date": "2025-08-04", "close": 36.38, "volume": 618258.0}, {"date": "2025-08-05", "close": 36.13, "volume": 690619.0}, {"date": "2025-08-06", "close": 36.27, "volume": 778370.0}, {"date": "2025-08-07", "close": 38.67, "volume": 1423100.0}, {"date": "2025-08-08", "close": 42.22, "volume": 3303701.0}, {"date": "2025-08-11", "close": 45.9, "volume": 4809935.0}, {"date": "2025-08-12", "close": 45.76, "volume": 2688291.0}, {"date": "2025-08-13", "close": 46.45, "volume": 1935094.0}, {"date": "2025-08-14", "close": 45.54, "volume": 1150165.0}, {"date": "2025-08-15", "close": 45.08, "volume": 732671.0}, {"date": "2025-08-18", "close": 46.13, "volume": 1308891.0}, {"date": "2025-08-19", "close": 45.05, "volume": 1271871.0}, {"date": "2025-08-20", "close": 44.36, "volume": 1752790.0}, {"date": "2025-08-21", "close": 45.25, "volume": 1166146.0}, {"date": "2025-08-22", "close": 46.37, "volume": 1452419.0}, {"date": "2025-08-25", "close": 46.65, "volume": 1261539.0}, {"date": "2025-08-26", "close": 45.67, "volume": 1434689.0}, {"date": "2025-08-27", "close": 46.94, "volume": 1538490.0}, {"date": "2025-08-28", "close": 45.68, "volume": 1192547.0}, {"date": "2025-08-29", "close": 45.51, "volume": 1313304.0}, {"date": "2025-09-02", "close": 43.39, "volume": 1561275.0}, {"date": "2025-09-03", "close": 43.68, "volume": 874870.0}, {"date": "2025-09-04", "close": 44.26, "volume": 877917.0}, {"date": "2025-09-05", "close": 45.86, "volume": 1429108.0}, {"date": "2025-09-08", "close": 45.48, "volume": 1034195.0}, {"date": "2025-09-09", "close": 41.47, "volume": 2112484.0}, {"date": "2025-09-10", "close": 41.85, "volume": 1102996.0}, {"date": "2025-09-11", "close": 42.61, "volume": 1820993.0}, {"date": "2025-09-12", "close": 41.97, "volume": 842531.0}, {"date": "2025-09-15", "close": 43.47, "volume": 1153690.0}, {"date": "2025-09-16", "close": 43.65, "volume": 770255.0}, {"date": "2025-09-17", "close": 43.35, "volume": 816135.0}, {"date": "2025-09-18", "close": 43.12, "volume": 662256.0}, {"date": "2025-09-19", "close": 43.47, "volume": 675440.0}, {"date": "2025-09-22", "close": 43.29, "volume": 1018530.0}, {"date": "2025-09-23", "close": 43.22, "volume": 1140553.0}, {"date": "2025-09-24", "close": 43.72, "volume": 1207864.0}, {"date": "2025-09-25", "close": 44.46, "volume": 1348996.0}, {"date": "2025-09-26", "close": 44.24, "volume": 944492.0}, {"date": "2025-09-29", "close": 44.2, "volume": 1246519.0}, {"date": "2025-09-30", "close": 42.98, "volume": 1146388.0}, {"date": "2025-10-01", "close": 43.51, "volume": 899812.0}, {"date": "2025-10-02", "close": 44.62, "volume": 1284343.0}, {"date": "2025-10-03", "close": 43.11, "volume": 1326727.0}, {"date": "2025-10-06", "close": 43.17, "volume": 1027659.0}, {"date": "2025-10-07", "close": 43.39, "volume": 1142281.0}, {"date": "2025-10-08", "close": 44.54, "volume": 1384027.0}, {"date": "2025-10-09", "close": 43.22, "volume": 2768064.0}, {"date": "2025-10-10", "close": 40.77, "volume": 2447280.0}, {"date": "2025-10-13", "close": 43.35, "volume": 1444616.0}, {"date": "2025-10-14", "close": 44.64, "volume": 1372312.0}, {"date": "2025-10-15", "close": 45.92, "volume": 1291617.0}, {"date": "2025-10-16", "close": 44.44, "volume": 1003130.0}, {"date": "2025-10-17", "close": 43.68, "volume": 1066240.0}, {"date": "2025-10-20", "close": 44.19, "volume": 834782.0}, {"date": "2025-10-21", "close": 42.39, "volume": 1063850.0}, {"date": "2025-10-22", "close": 42.39, "volume": 1085721.0}, {"date": "2025-10-23", "close": 44.52, "volume": 861493.0}, {"date": "2025-10-24", "close": 45.55, "volume": 1505252.0}, {"date": "2025-10-27", "close": 44.36, "volume": 1219345.0}, {"date": "2025-10-28", "close": 44.71, "volume": 806857.0}, {"date": "2025-10-29", "close": 46.07, "volume": 1306231.0}, {"date": "2025-10-30", "close": 48.23, "volume": 1852987.0}, {"date": "2025-10-31", "close": 48.99, "volume": 2652439.0}, {"date": "2025-11-03", "close": 48.59, "volume": 1834292.0}, {"date": "2025-11-04", "close": 46.1, "volume": 1945621.0}, {"date": "2025-11-05", "close": 47.59, "volume": 1034716.0}, {"date": "2025-11-06", "close": 46.27, "volume": 1062856.0}, {"date": "2025-11-07", "close": 48.83, "volume": 1516106.0}, {"date": "2025-11-10", "close": 51.88, "volume": 1603017.0}, {"date": "2025-11-11", "close": 51.7, "volume": 1098160.0}, {"date": "2025-11-12", "close": 52.79, "volume": 2123118.0}, {"date": "2025-11-13", "close": 53.2, "volume": 2797984.0}, {"date": "2025-11-14", "close": 54.55, "volume": 2108371.0}, {"date": "2025-11-17", "close": 59.47, "volume": 5753640.0}, {"date": "2025-11-18", "close": 59.4, "volume": 2328270.0}, {"date": "2025-11-19", "close": 63.1, "volume": 3173356.0}, {"date": "2025-11-20", "close": 60.52, "volume": 2640755.0}, {"date": "2025-11-21", "close": 59.54, "volume": 3015547.0}, {"date": "2025-11-24", "close": 58.51, "volume": 1615229.0}, {"date": "2025-11-25", "close": 61.78, "volume": 1770141.0}, {"date": "2025-11-26", "close": 63.2, "volume": 1363425.0}, {"date": "2025-11-28", "close": 64.32, "volume": 1001863.0}, {"date": "2025-12-01", "close": 63.93, "volume": 1513503.0}, {"date": "2025-12-02", "close": 64.37, "volume": 1366066.0}, {"date": "2025-12-03", "close": 63.06, "volume": 1714150.0}, {"date": "2025-12-04", "close": 60.67, "volume": 2090501.0}, {"date": "2025-12-05", "close": 61.26, "volume": 1381781.0}, {"date": "2025-12-08", "close": 60.44, "volume": 1037878.0}, {"date": "2025-12-09", "close": 62.9, "volume": 1066384.0}, {"date": "2025-12-10", "close": 63.96, "volume": 1209975.0}, {"date": "2025-12-11", "close": 65.02, "volume": 892726.0}, {"date": "2025-12-12", "close": 65.83, "volume": 1208735.0}, {"date": "2025-12-15", "close": 64.97, "volume": 749798.0}, {"date": "2025-12-16", "close": 64.17, "volume": 1057891.0}, {"date": "2025-12-17", "close": 65.92, "volume": 2331854.0}, {"date": "2025-12-18", "close": 67.7, "volume": 1790882.0}, {"date": "2025-12-19", "close": 68.76, "volume": 1599862.0}, {"date": "2025-12-22", "close": 70.22, "volume": 888916.0}, {"date": "2025-12-23", "close": 70.89, "volume": 706604.0}, {"date": "2025-12-24", "close": 70.9, "volume": 403298.0}, {"date": "2025-12-26", "close": 71.64, "volume": 673977.0}, {"date": "2025-12-29", "close": 70.07, "volume": 1097011.0}, {"date": "2025-12-30", "close": 68.98, "volume": 912873.0}, {"date": "2025-12-31", "close": 68.8, "volume": 378694.0}, {"date": "2026-01-02", "close": 69.73, "volume": 746516.0}, {"date": "2026-01-05", "close": 70.14, "volume": 825125.0}, {"date": "2026-01-06", "close": 74.53, "volume": 1959353.0}, {"date": "2026-01-07", "close": 75.1, "volume": 2318670.0}, {"date": "2026-01-08", "close": 74.06, "volume": 1344697.0}, {"date": "2026-01-09", "close": 74.4, "volume": 922203.0}, {"date": "2026-01-12", "close": 77.76, "volume": 1521388.0}, {"date": "2026-01-13", "close": 80.98, "volume": 2201943.0}, {"date": "2026-01-14", "close": 83.18, "volume": 2181548.0}, {"date": "2026-01-15", "close": 79.58, "volume": 2524221.0}, {"date": "2026-01-16", "close": 77.53, "volume": 1708052.0}, {"date": "2026-01-20", "close": 80.15, "volume": 1610093.0}, {"date": "2026-01-21", "close": 81.81, "volume": 1788641.0}, {"date": "2026-01-22", "close": 83.84, "volume": 1737982.0}, {"date": "2026-01-23", "close": 85.43, "volume": 1218747.0}, {"date": "2026-01-26", "close": 84.01, "volume": 1331174.0}, {"date": "2026-01-27", "close": 84.37, "volume": 1244842.0}, {"date": "2026-01-28", "close": 83.57, "volume": 1561940.0}, {"date": "2026-01-29", "close": 81.64, "volume": 1555422.0}, {"date": "2026-01-30", "close": 76.84, "volume": 2440447.0}, {"date": "2026-02-02", "close": 75.25, "volume": 1728282.0}, {"date": "2026-02-03", "close": 79.3, "volume": 1683753.0}, {"date": "2026-02-04", "close": 73.78, "volume": 2998175.0}, {"date": "2026-02-05", "close": 70.82, "volume": 2211478.0}, {"date": "2026-02-06", "close": 71.48, "volume": 1115613.0}, {"date": "2026-02-09", "close": 71.15, "volume": 983818.0}, {"date": "2026-02-10", "close": 70.28, "volume": 1281039.0}, {"date": "2026-02-11", "close": 75.24, "volume": 2345176.0}, {"date": "2026-02-12", "close": 70.11, "volume": 1843316.0}, {"date": "2026-02-13", "close": 70.91, "volume": 1414713.0}, {"date": "2026-02-17", "close": 72.4, "volume": 1006327.0}, {"date": "2026-02-18", "close": 72.78, "volume": 659023.0}, {"date": "2026-02-19", "close": 72.1, "volume": 871572.0}, {"date": "2026-02-20", "close": 71.86, "volume": 581316.0}, {"date": "2026-02-23", "close": 73.07, "volume": 748433.0}, {"date": "2026-02-24", "close": 76.72, "volume": 1416351.0}, {"date": "2026-02-25", "close": 79.54, "volume": 2715345.0}, {"date": "2026-02-26", "close": 77.97, "volume": 1465095.0}, {"date": "2026-02-27", "close": 76.3, "volume": 1266299.0}, {"date": "2026-03-02", "close": 75.63, "volume": 1052668.0}, {"date": "2026-03-03", "close": 68.8, "volume": 2609570.0}, {"date": "2026-03-04", "close": 72.02, "volume": 928084.0}, {"date": "2026-03-05", "close": 70.62, "volume": 1525177.0}, {"date": "2026-03-06", "close": 70.39, "volume": 1162772.0}, {"date": "2026-03-09", "close": 75.0, "volume": 1135973.0}, {"date": "2026-03-10", "close": 76.56, "volume": 911922.0}, {"date": "2026-03-11", "close": 77.84, "volume": 628626.0}, {"date": "2026-03-12", "close": 75.67, "volume": 839790.0}, {"date": "2026-03-13", "close": 74.45, "volume": 777814.0}, {"date": "2026-03-16", "close": 76.35, "volume": 745301.0}, {"date": "2026-03-17", "close": 77.11, "volume": 876084.0}, {"date": "2026-03-18", "close": 75.03, "volume": 480329.0}, {"date": "2026-03-19", "close": 74.66, "volume": 789943.0}, {"date": "2026-03-20", "close": 71.16, "volume": 1072434.0}, {"date": "2026-03-23", "close": 75.39, "volume": 1367787.0}, {"date": "2026-03-24", "close": 76.94, "volume": 990617.0}, {"date": "2026-03-25", "close": 79.16, "volume": 1316473.0}, {"date": "2026-03-26", "close": 77.37, "volume": 710725.0}, {"date": "2026-03-27", "close": 82.7, "volume": 3911069.0}, {"date": "2026-03-30", "close": 80.92, "volume": 2410460.0}, {"date": "2026-03-31", "close": 80.94, "volume": 2297305.0}, {"date": "2026-04-01", "close": 81.82, "volume": 794580.0}, {"date": "2026-04-02", "close": 83.21, "volume": 1480984.0}, {"date": "2026-04-06", "close": 80.45, "volume": 996529.0}, {"date": "2026-04-07", "close": 78.52, "volume": 1058481.0}, {"date": "2026-04-08", "close": 82.48, "volume": 1317154.0}, {"date": "2026-04-09", "close": 82.17, "volume": 1062231.0}, {"date": "2026-04-10", "close": 82.12, "volume": 1540640.0}, {"date": "2026-04-13", "close": 87.63, "volume": 2534973.0}, {"date": "2026-04-14", "close": 88.93, "volume": 1609959.0}, {"date": "2026-04-15", "close": 87.62, "volume": 1072469.0}, {"date": "2026-04-16", "close": 95.31, "volume": 2324610.0}, {"date": "2026-04-17", "close": 88.8, "volume": 2128925.0}, {"date": "2026-04-20", "close": 88.42, "volume": 1377835.0}, {"date": "2026-04-21", "close": 87.22, "volume": 963246.0}, {"date": "2026-04-22", "close": 86.95, "volume": 853952.0}, {"date": "2026-04-23", "close": 85.45, "volume": 1059674.0}, {"date": "2026-04-24", "close": 88.79, "volume": 1201597.0}, {"date": "2026-04-27", "close": 91.29, "volume": 1321326.0}, {"date": "2026-04-28", "close": 89.42, "volume": 1429480.0}, {"date": "2026-04-29", "close": 91.01, "volume": 1218261.0}, {"date": "2026-04-30", "close": 92.17, "volume": 1410422.0}, {"date": "2026-05-01", "close": 92.68, "volume": 576571.0}, {"date": "2026-05-04", "close": 89.75, "volume": 1075018.0}, {"date": "2026-05-05", "close": 92.64, "volume": 1116703.0}, {"date": "2026-05-06", "close": 93.46, "volume": 1508272.0}, {"date": "2026-05-07", "close": 91.6, "volume": 1478027.0}, {"date": "2026-05-08", "close": 91.39, "volume": 989736.0}, {"date": "2026-05-11", "close": 93.42, "volume": 1355898.0}, {"date": "2026-05-12", "close": 94.63, "volume": 879678.0}, {"date": "2026-05-13", "close": 91.62, "volume": 917265.0}, {"date": "2026-05-14", "close": 86.8, "volume": 1231405.0}, {"date": "2026-05-15", "close": 84.26, "volume": 1341887.0}, {"date": "2026-05-18", "close": 82.66, "volume": 1090990.0}, {"date": "2026-05-19", "close": 80.45, "volume": 1056033.0}, {"date": "2026-05-20", "close": 81.38, "volume": 932586.0}, {"date": "2026-05-21", "close": 79.29, "volume": 515935.0}, {"date": "2026-05-22", "close": 80.18, "volume": 925003.0}, {"date": "2026-05-26", "close": 80.43, "volume": 1106191.0}, {"date": "2026-05-27", "close": 83.94, "volume": 2618023.0}, {"date": "2026-05-28", "close": 84.05, "volume": 1345821.0}, {"date": "2026-05-29", "close": 85.87, "volume": 1126233.0}, {"date": "2026-06-01", "close": 83.42, "volume": 817297.0}, {"date": "2026-06-02", "close": 80.84, "volume": 1907964.0}, {"date": "2026-06-03", "close": 78.58, "volume": 1868504.0}, {"date": "2026-06-04", "close": 77.69, "volume": 968983.0}, {"date": "2026-06-05", "close": 75.43, "volume": 1254132.0}, {"date": "2026-06-08", "close": 72.76, "volume": 1238880.0}, {"date": "2026-06-09", "close": 75.66, "volume": 1456390.0}, {"date": "2026-06-10", "close": 74.24, "volume": 1189852.0}, {"date": "2026-06-11", "close": 80.44, "volume": 1211289.0}, {"date": "2026-06-12", "close": 84.12, "volume": 1390852.0}, {"date": "2026-06-15", "close": 83.27, "volume": 1749528.0}, {"date": "2026-06-16", "close": 83.11, "volume": 861658.0}, {"date": "2026-06-17", "close": 82.99, "volume": 1020795.0}, {"date": "2026-06-18", "close": 79.69, "volume": 1968987.0}, {"date": "2026-06-22", "close": 78.65, "volume": 888072.0}, {"date": "2026-06-23", "close": 76.5, "volume": 694456.0}, {"date": "2026-06-24", "close": 75.58, "volume": 889214.0}, {"date": "2026-06-25", "close": 73.11, "volume": 1079720.0}, {"date": "2026-06-26", "close": 71.59, "volume": 1077464.0}, {"date": "2026-06-29", "close": 69.86, "volume": 671821.0}, {"date": "2026-06-30", "close": 74.04, "volume": 1242913.0}, {"date": "2026-07-01", "close": 74.22, "volume": 814201.0}, {"date": "2026-07-02", "close": 72.7, "volume": 935758.0}, {"date": "2026-07-06", "close": 73.52, "volume": 513307.0}, {"date": "2026-07-07", "close": 73.4, "volume": 792818.0}, {"date": "2026-07-08", "close": 74.43, "volume": 895895.0}, {"date": "2026-07-09", "close": 74.09, "volume": 687321.0}, {"date": "2026-07-10", "close": 73.19, "volume": 686591.0}, {"date": "2026-07-13", "close": 71.94, "volume": 693408.0}, {"date": "2026-07-14", "close": 72.95, "volume": 926286.0}, {"date": "2026-07-15", "close": 71.52, "volume": 1814639.0}, {"date": "2026-07-16", "close": 66.33, "volume": 995742.0}, {"date": "2026-07-17", "close": 69.81, "volume": 1951951.0}, {"date": "2026-07-20", "close": 67.69, "volume": 1119609.0}, {"date": "2026-07-21", "close": 68.84, "volume": 680596.0}, {"date": "2026-07-22", "close": 69.21, "volume": 836729.0}, {"date": "2026-07-23", "close": 69.32, "volume": 586830.0}, {"date": "2026-07-24", "close": 68.73, "volume": 454713.0}, {"date": "2026-07-27", "close": 68.79, "volume": 708371.0}, {"date": "2026-07-28", "close": 66.87, "volume": 1346254.0}, {"date": "2026-07-29", "close": 67.55, "volume": 1085471.0}, {"date": "2026-07-30", "close": 68.43, "volume": 1855114.0}, {"date": "2026-07-31", "close": 67.06, "volume": 1091713.0}, {"date": "2026-08-03", "close": 67.03, "volume": 648531.0}, {"date": "2026-08-04", "close": 68.58, "volume": 1217790.0}, {"date": "2026-08-05", "close": 70.05, "volume": 833376.0}, {"date": "2026-08-06", "close": 72.45, "volume": 1211110.0}, {"date": "2026-08-07", "close": 71.95, "volume": 894228.0}], "refreshing": true}