{"ticker": "TNL", "overview": {"cik": "1361658", "ticker": "TNL", "name": "Travel & Leisure Co.", "industry": "Hotels & Motels", "country": "United States", "sic": "7011", "announcements": [{"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0001948442-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0001983412-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-08-26", "title": "Notice of proposed sale", "accession": "0001628280-26-059057", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-19", "title": "Material event", "accession": "0001361658-26-000057", "price_sensitive": true}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001691300-26-000015", "price_sensitive": false}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001959173-26-005729", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001741758-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001691300-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001893845-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001959173-26-005680", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001959173-26-005619", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001628280-26-052465", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0001741754-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-07-27", "title": "Notice of proposed sale", "accession": "0001628280-26-049796", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0001741627-26-000009", "price_sensitive": false}, {"form": "144", "date": "2026-07-23", "title": "Notice of proposed sale", "accession": "0001628280-26-049350", "price_sensitive": false}, {"form": "144", "date": "2026-07-23", "title": "Notice of proposed sale", "accession": "0001959173-26-005332", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-22", "title": "Quarterly report", "accession": "0001361658-26-000053", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001361658-26-000050", "price_sensitive": true}, {"form": "11-K", "date": "2026-07-14", "title": "Form 11-K", "accession": "0001361658-26-000044", "price_sensitive": false}, {"form": "NT 11-K", "date": "2026-06-23", "title": "Form NT 11-K", "accession": "0001361658-26-000041", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001277397-26-000011", "price_sensitive": false}, {"form": "144", "date": "2026-06-16", "title": "Notice of proposed sale", "accession": "0001959173-26-004693", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001741627-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-06-04", "title": "Notice of proposed sale", "accession": "0001628280-26-040712", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 3, "sell_sum": 4051733.6, "net": -4051733.6, "insiders": 3, "first_date": "2026-07-27", "last_date": "2026-08-26"}, "metrics": {"ticker": "TNL", "has_prices": true, "as_of": "2026-08-07", "last": 76.7, "prev_close": 77.33, "change": -0.6299999999999955, "change_pct": -0.00814690288374493, "session_volume": 495173.0, "vwap_5": 77.4281480224644, "vwap_20": 75.43202891677663, "vwap_60": 72.69975194575099, "vwap_250": 68.90644076527413, "high_52w": 78.74, "low_52w": 61.25, "avg_volume_20": 899647.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001948442-26-000007", "src": "INSIDERS", "ticker": "TNL", "cik": "1361658", "company": "Travel & Leisure Co.", "company_raw": "Travel & Leisure Co.", "who": "Thomas Michael Duncan", "who_key": "Duncan Thomas Michael", "role": "SVP, Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1483200.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "A top exec takes $1.5M off the table in TNL", "source_url": "https://www.sec.gov/Archives/edgar/data/1948442/000194844226000007/0001948442-26-000007-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98928}, {"id": "0001983412-26-000008", "src": "INSIDERS", "ticker": "TNL", "cik": "1361658", "company": "Travel & Leisure Co.", "company_raw": "Travel & Leisure Co.", "who": "Amandine Robin-Caplan", "who_key": "ROBIN-CAPLAN AMANDINE", "role": "See remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 124428.63, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Insider files routine paperwork on TNL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1983412/000198341226000008/0001983412-26-000008-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100368}, {"id": "0001691300-26-000015", "src": "INSIDERS", "ticker": "TNL", "cik": "1361658", "company": "Travel & Leisure Co.", "company_raw": "Travel & Leisure Co.", "who": "Michael Dean Brown", "who_key": "Brown Michael Dean", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 15800.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Boardroom sells $16K of TNL", "source_url": "https://www.sec.gov/Archives/edgar/data/1691300/000169130026000015/0001691300-26-000015-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127728}, {"id": "0001741754-26-000007", "src": "INSIDERS", "ticker": "TNL", "cik": "1361658", "company": "Travel & Leisure Co.", "company_raw": "Travel & Leisure Co.", "who": "Geoffrey Richards", "who_key": "RICHARDS GEOFFREY", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 2552733.6, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Insider offloads $2.6M of TNL", "source_url": "https://www.sec.gov/Archives/edgar/data/1361658/000174175426000007/0001741754-26-000007-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142128}, {"id": "13DG-0000914208-26-000164", "src": "13DG", "ticker": "TNL", "cik": "1361658", "company": "Travel & Leisure Co.", "company_raw": "Travel & Leisure Co.", "who": "Invesco Ltd.", "who_key": "Invesco Ltd.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Invesco Ltd. moves to a 3.8% passive stake in TNL", "source_url": "https://www.sec.gov/Archives/edgar/data/914208/0000914208-26-000164-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260208}, {"id": "13DG-0002100119-26-001169", "src": "13DG", "ticker": "TNL", "cik": "1361658", "company": "Travel & Leisure Co.", "company_raw": "Travel & Leisure Co.", "who": "Travel & Leisure Co.", "who_key": "Travel & Leisure Co.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Travel & Leisure Co. takes a 5.11% passive stake in TNL", "source_url": "https://www.sec.gov/Archives/edgar/data/1361658/0002100119-26-001169-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268848}, {"id": "13DG-0002100121-26-000761", "src": "13DG", "ticker": "TNL", "cik": "1361658", "company": "Travel & Leisure Co.", "company_raw": "Travel & Leisure Co.", "who": "Travel & Leisure Co.", "who_key": "Travel & Leisure Co.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Travel & Leisure Co. crosses 5% of TNL (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1361658/0002100121-26-000761-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270288}, {"id": "13DG-0000102909-26-002463", "src": "13DG", "ticker": "TNL", "cik": "1361658", "company": "Travel & Leisure Co.", "company_raw": "Travel & Leisure Co.", "who": "Travel & Leisure Co.", "who_key": "Travel & Leisure Co.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Travel & Leisure Co. adjusts its stake in TNL (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1361658/0000102909-26-002463-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317808}, {"id": "HOUSE-2025-20030891-T615", "src": "CONGRESS", "ticker": "TNL", "cik": "", "company": "Travel & Leisure Co.", "company_raw": "arles Schwab Brokerage Account 924\nSP Travel Leisure Co. Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "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. Lisa McClain dumps TNL ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-17", "timestamp": "2025-06-17", "mins": 725328}, {"id": "HOUSE-2025-20030891-T616", "src": "CONGRESS", "ticker": "TNL", "cik": "", "company": "Travel & Leisure Co.", "company_raw": "arles Schwab Brokerage Account 924\nSP Travel Leisure Co. Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "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": "Hon. Lisa McClain adds TNL to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-11", "timestamp": "2025-06-11", "mins": 733968}], "recent_buys": [], "institutional": [{"id": "13DG-0000914208-26-000164", "src": "13DG", "ticker": "TNL", "cik": "1361658", "company": "Travel & Leisure Co.", "company_raw": "Travel & Leisure Co.", "who": "Invesco Ltd.", "who_key": "Invesco Ltd.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Invesco Ltd. moves to a 3.8% passive stake in TNL", "source_url": "https://www.sec.gov/Archives/edgar/data/914208/0000914208-26-000164-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260208}, {"id": "13DG-0002100119-26-001169", "src": "13DG", "ticker": "TNL", "cik": "1361658", "company": "Travel & Leisure Co.", "company_raw": "Travel & Leisure Co.", "who": "Travel & Leisure Co.", "who_key": "Travel & Leisure Co.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Travel & Leisure Co. takes a 5.11% passive stake in TNL", "source_url": "https://www.sec.gov/Archives/edgar/data/1361658/0002100119-26-001169-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268848}, {"id": "13DG-0002100121-26-000761", "src": "13DG", "ticker": "TNL", "cik": "1361658", "company": "Travel & Leisure Co.", "company_raw": "Travel & Leisure Co.", "who": "Travel & Leisure Co.", "who_key": "Travel & Leisure Co.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Travel & Leisure Co. crosses 5% of TNL (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1361658/0002100121-26-000761-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270288}, {"id": "13DG-0000102909-26-002463", "src": "13DG", "ticker": "TNL", "cik": "1361658", "company": "Travel & Leisure Co.", "company_raw": "Travel & Leisure Co.", "who": "Travel & Leisure Co.", "who_key": "Travel & Leisure Co.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Travel & Leisure Co. adjusts its stake in TNL (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1361658/0000102909-26-002463-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317808}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Travel   Leisure Co. Common  Stock", "new_value": "Travel & Leisure Co.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001361658", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001361658", "applied": 1, "detected_at": "2026-10-28T01:45:56.272036"}]}, "key_people": [{"who": "Geoffrey Richards", "who_key": "RICHARDS GEOFFREY", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 2552733.6, "net": -2552733.6, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2552733.6, "date": "2026-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1361658/000174175426000007/0001741754-26-000007-index.htm"}], "latest": {"action": "SELL", "amount": 2552733.6, "date": "2026-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1361658/000174175426000007/0001741754-26-000007-index.htm"}}, {"who": "Thomas Michael Duncan", "who_key": "Duncan Thomas Michael", "role": "SVP, Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1483200.0, "net": -1483200.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1483200.0, "date": "2026-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1948442/000194844226000007/0001948442-26-000007-index.htm"}], "latest": {"action": "SELL", "amount": 1483200.0, "date": "2026-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1948442/000194844226000007/0001948442-26-000007-index.htm"}}, {"who": "Michael Dean Brown", "who_key": "Brown Michael Dean", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 15800.0, "net": -15800.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15800.0, "date": "2026-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1691300/000169130026000015/0001691300-26-000015-index.htm"}], "latest": {"action": "SELL", "amount": 15800.0, "date": "2026-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1691300/000169130026000015/0001691300-26-000015-index.htm"}}, {"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-06-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-06-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-06-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}}], "activity": [{"date": "2026-08-06", "net": -15800.0}, {"date": "2026-08-26", "net": -1483200.0}], "announcements": [{"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0001948442-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0001983412-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-08-26", "title": "Notice of proposed sale", "accession": "0001628280-26-059057", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-19", "title": "Material event", "accession": "0001361658-26-000057", "price_sensitive": true}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001691300-26-000015", "price_sensitive": false}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001959173-26-005729", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001741758-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001691300-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001893845-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001959173-26-005680", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001959173-26-005619", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001628280-26-052465", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0001741754-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-07-27", "title": "Notice of proposed sale", "accession": "0001628280-26-049796", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0001741627-26-000009", "price_sensitive": false}, {"form": "144", "date": "2026-07-23", "title": "Notice of proposed sale", "accession": "0001628280-26-049350", "price_sensitive": false}, {"form": "144", "date": "2026-07-23", "title": "Notice of proposed sale", "accession": "0001959173-26-005332", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-22", "title": "Quarterly report", "accession": "0001361658-26-000053", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001361658-26-000050", "price_sensitive": true}, {"form": "11-K", "date": "2026-07-14", "title": "Form 11-K", "accession": "0001361658-26-000044", "price_sensitive": false}, {"form": "NT 11-K", "date": "2026-06-23", "title": "Form NT 11-K", "accession": "0001361658-26-000041", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001277397-26-000011", "price_sensitive": false}, {"form": "144", "date": "2026-06-16", "title": "Notice of proposed sale", "accession": "0001959173-26-004693", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001741627-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-06-04", "title": "Notice of proposed sale", "accession": "0001628280-26-040712", "price_sensitive": false}], "performance": {"ticker": "TNL", "has_prices": true, "summary": {"n": 1, "avg": 0.534920952571543, "win_rate": 1.0, "best": 0.534920952571543, "worst": 0.534920952571543, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-11", "score": 0.0, "ref_price": 49.97, "return": 0.534920952571543}]}, "price_series": [{"date": "2016-08-08", "close": 32.5414, "volume": 1143555.0}, {"date": "2016-08-09", "close": 32.4386, "volume": 963072.0}, {"date": "2016-08-10", "close": 32.5414, "volume": 1011736.0}, {"date": "2016-08-11", "close": 32.4666, "volume": 1023675.0}, {"date": "2016-08-12", "close": 32.4059, "volume": 847590.0}, {"date": "2016-08-15", "close": 32.7469, "volume": 578773.0}, {"date": "2016-08-16", "close": 32.7282, "volume": 790338.0}, {"date": "2016-08-17", "close": 33.0972, "volume": 1437718.0}, {"date": "2016-08-18", "close": 33.2046, "volume": 931283.0}, {"date": "2016-08-19", "close": 33.5269, "volume": 1287160.0}, {"date": "2016-08-22", "close": 33.4382, "volume": 792413.0}, {"date": "2016-08-23", "close": 33.5082, "volume": 658023.0}, {"date": "2016-08-24", "close": 33.1019, "volume": 731700.0}, {"date": "2016-08-25", "close": 33.242, "volume": 637759.0}, {"date": "2016-08-26", "close": 33.0832, "volume": 626284.0}, {"date": "2016-08-29", "close": 33.3681, "volume": 670233.0}, {"date": "2016-08-30", "close": 33.3728, "volume": 701047.0}, {"date": "2016-08-31", "close": 33.0645, "volume": 993726.0}, {"date": "2016-09-01", "close": 33.0411, "volume": 883262.0}, {"date": "2016-09-02", "close": 33.0225, "volume": 588367.0}, {"date": "2016-09-06", "close": 32.7329, "volume": 960315.0}, {"date": "2016-09-07", "close": 32.7936, "volume": 889221.0}, {"date": "2016-09-08", "close": 32.4666, "volume": 1104014.0}, {"date": "2016-09-09", "close": 31.2382, "volume": 1511929.0}, {"date": "2016-09-12", "close": 31.6586, "volume": 1187331.0}, {"date": "2016-09-13", "close": 31.2055, "volume": 844741.0}, {"date": "2016-09-14", "close": 31.341, "volume": 682015.0}, {"date": "2016-09-15", "close": 31.7847, "volume": 733568.0}, {"date": "2016-09-16", "close": 31.6586, "volume": 1346366.0}, {"date": "2016-09-19", "close": 31.6399, "volume": 687407.0}, {"date": "2016-09-20", "close": 31.6633, "volume": 455028.0}, {"date": "2016-09-21", "close": 31.7286, "volume": 586508.0}, {"date": "2016-09-22", "close": 32.0743, "volume": 579355.0}, {"date": "2016-09-23", "close": 32.1817, "volume": 586048.0}, {"date": "2016-09-26", "close": 31.3643, "volume": 1514213.0}, {"date": "2016-09-27", "close": 31.4577, "volume": 588060.0}, {"date": "2016-09-28", "close": 31.5138, "volume": 1038793.0}, {"date": "2016-09-29", "close": 31.3223, "volume": 1346081.0}, {"date": "2016-09-30", "close": 31.4484, "volume": 1598687.0}, {"date": "2016-10-03", "close": 31.2476, "volume": 947351.0}, {"date": "2016-10-04", "close": 31.2102, "volume": 877523.0}, {"date": "2016-10-05", "close": 31.2756, "volume": 564869.0}, {"date": "2016-10-06", "close": 31.3176, "volume": 782527.0}, {"date": "2016-10-07", "close": 31.2662, "volume": 917717.0}, {"date": "2016-10-10", "close": 31.7146, "volume": 754033.0}, {"date": "2016-10-11", "close": 31.5278, "volume": 1187521.0}, {"date": "2016-10-12", "close": 31.5885, "volume": 1106497.0}, {"date": "2016-10-13", "close": 31.3877, "volume": 2082560.0}, {"date": "2016-10-14", "close": 31.6539, "volume": 972091.0}, {"date": "2016-10-17", "close": 31.4577, "volume": 511025.0}, {"date": "2016-10-18", "close": 31.8641, "volume": 468831.0}, {"date": "2016-10-19", "close": 32.0416, "volume": 646206.0}, {"date": "2016-10-20", "close": 32.0649, "volume": 561228.0}, {"date": "2016-10-21", "close": 31.71, "volume": 649383.0}, {"date": "2016-10-24", "close": 31.7613, "volume": 943993.0}, {"date": "2016-10-25", "close": 31.696, "volume": 1649643.0}, {"date": "2016-10-26", "close": 29.5754, "volume": 3428124.0}, {"date": "2016-10-27", "close": 29.9818, "volume": 1914400.0}, {"date": "2016-10-28", "close": 30.3508, "volume": 1484904.0}, {"date": "2016-10-31", "close": 30.7525, "volume": 1041555.0}, {"date": "2016-11-01", "close": 30.5423, "volume": 1055064.0}, {"date": "2016-11-02", "close": 30.3788, "volume": 1268326.0}, {"date": "2016-11-03", "close": 30.0799, "volume": 1354676.0}, {"date": "2016-11-04", "close": 30.0051, "volume": 1213986.0}, {"date": "2016-11-07", "close": 31.0187, "volume": 1152528.0}, {"date": "2016-11-08", "close": 31.4157, "volume": 1021778.0}, {"date": "2016-11-09", "close": 31.7847, "volume": 885500.0}, {"date": "2016-11-10", "close": 32.2004, "volume": 1147621.0}, {"date": "2016-11-11", "close": 32.448, "volume": 752681.0}, {"date": "2016-11-14", "close": 33.4662, "volume": 1571986.0}, {"date": "2016-11-15", "close": 33.4522, "volume": 1226522.0}, {"date": "2016-11-16", "close": 33.2794, "volume": 1209747.0}, {"date": "2016-11-17", "close": 33.8492, "volume": 796982.0}, {"date": "2016-11-18", "close": 33.7511, "volume": 819747.0}, {"date": "2016-11-21", "close": 34.1855, "volume": 772250.0}, {"date": "2016-11-22", "close": 34.718, "volume": 842929.0}, {"date": "2016-11-23", "close": 34.802, "volume": 880916.0}, {"date": "2016-11-25", "close": 34.6572, "volume": 432366.0}, {"date": "2016-11-28", "close": 34.0967, "volume": 1546397.0}, {"date": "2016-11-29", "close": 34.0313, "volume": 742575.0}, {"date": "2016-11-30", "close": 33.625, "volume": 1019197.0}, {"date": "2016-12-01", "close": 34.4891, "volume": 1150637.0}, {"date": "2016-12-02", "close": 33.7791, "volume": 929403.0}, {"date": "2016-12-05", "close": 34.5451, "volume": 1121993.0}, {"date": "2016-12-06", "close": 35.0729, "volume": 1010689.0}, {"date": "2016-12-07", "close": 35.9324, "volume": 867944.0}, {"date": "2016-12-08", "close": 36.0631, "volume": 1917778.0}, {"date": "2016-12-09", "close": 36.3714, "volume": 710082.0}, {"date": "2016-12-12", "close": 36.0585, "volume": 698588.0}, {"date": "2016-12-13", "close": 35.9277, "volume": 683799.0}, {"date": "2016-12-14", "close": 35.9137, "volume": 1039199.0}, {"date": "2016-12-15", "close": 35.853, "volume": 1017216.0}, {"date": "2016-12-16", "close": 36.2219, "volume": 1465954.0}, {"date": "2016-12-19", "close": 36.1892, "volume": 574795.0}, {"date": "2016-12-20", "close": 36.1939, "volume": 811679.0}, {"date": "2016-12-21", "close": 36.3761, "volume": 492463.0}, {"date": "2016-12-22", "close": 36.0725, "volume": 655660.0}, {"date": "2016-12-23", "close": 36.0725, "volume": 337062.0}, {"date": "2016-12-27", "close": 36.0211, "volume": 361836.0}, {"date": "2016-12-28", "close": 35.7549, "volume": 422341.0}, {"date": "2016-12-29", "close": 35.8343, "volume": 450956.0}, {"date": "2016-12-30", "close": 35.6708, "volume": 524639.0}, {"date": "2017-01-03", "close": 35.4746, "volume": 1050886.0}, {"date": "2017-01-04", "close": 35.6381, "volume": 1367517.0}, {"date": "2017-01-05", "close": 35.7175, "volume": 993576.0}, {"date": "2017-01-06", "close": 35.909, "volume": 735682.0}, {"date": "2017-01-09", "close": 35.8623, "volume": 727506.0}, {"date": "2017-01-10", "close": 35.9324, "volume": 697536.0}, {"date": "2017-01-11", "close": 36.2173, "volume": 588808.0}, {"date": "2017-01-12", "close": 35.853, "volume": 1259434.0}, {"date": "2017-01-13", "close": 36.1052, "volume": 528739.0}, {"date": "2017-01-17", "close": 35.4653, "volume": 750310.0}, {"date": "2017-01-18", "close": 36.0351, "volume": 808385.0}, {"date": "2017-01-19", "close": 36.334, "volume": 1252411.0}, {"date": "2017-01-20", "close": 36.5255, "volume": 1236834.0}, {"date": "2017-01-23", "close": 36.717, "volume": 686723.0}, {"date": "2017-01-24", "close": 36.9926, "volume": 725961.0}, {"date": "2017-01-25", "close": 37.2869, "volume": 757028.0}, {"date": "2017-01-26", "close": 37.5204, "volume": 880311.0}, {"date": "2017-01-27", "close": 37.2355, "volume": 732174.0}, {"date": "2017-01-30", "close": 37.0113, "volume": 1005968.0}, {"date": "2017-01-31", "close": 36.9272, "volume": 872117.0}, {"date": "2017-02-01", "close": 37.03, "volume": 650323.0}, {"date": "2017-02-02", "close": 36.9786, "volume": 726527.0}, {"date": "2017-02-03", "close": 37.3102, "volume": 973946.0}, {"date": "2017-02-06", "close": 37.4037, "volume": 742822.0}, {"date": "2017-02-07", "close": 37.5998, "volume": 1069860.0}, {"date": "2017-02-08", "close": 37.8567, "volume": 1018168.0}, {"date": "2017-02-09", "close": 38.137, "volume": 1162056.0}, {"date": "2017-02-10", "close": 38.193, "volume": 842868.0}, {"date": "2017-02-13", "close": 38.1837, "volume": 1695404.0}, {"date": "2017-02-14", "close": 38.207, "volume": 2267176.0}, {"date": "2017-02-15", "close": 40.0286, "volume": 4256358.0}, {"date": "2017-02-16", "close": 40.0707, "volume": 2207449.0}, {"date": "2017-02-17", "close": 39.6316, "volume": 2047255.0}, {"date": "2017-02-21", "close": 39.7017, "volume": 1290760.0}, {"date": "2017-02-22", "close": 39.3093, "volume": 1188973.0}, {"date": "2017-02-23", "close": 38.8936, "volume": 909001.0}, {"date": "2017-02-24", "close": 39.1739, "volume": 1188550.0}, {"date": "2017-02-27", "close": 39.2112, "volume": 772845.0}, {"date": "2017-02-28", "close": 38.8796, "volume": 1047624.0}, {"date": "2017-03-01", "close": 39.314, "volume": 1063223.0}, {"date": "2017-03-02", "close": 38.7955, "volume": 1044643.0}, {"date": "2017-03-03", "close": 38.4873, "volume": 931984.0}, {"date": "2017-03-06", "close": 38.4499, "volume": 1006785.0}, {"date": "2017-03-07", "close": 38.3892, "volume": 999095.0}, {"date": "2017-03-08", "close": 38.5293, "volume": 690567.0}, {"date": "2017-03-09", "close": 38.3425, "volume": 824554.0}, {"date": "2017-03-10", "close": 38.604, "volume": 792953.0}, {"date": "2017-03-13", "close": 38.9497, "volume": 885780.0}, {"date": "2017-03-14", "close": 38.4639, "volume": 880775.0}, {"date": "2017-03-15", "close": 38.8703, "volume": 855259.0}, {"date": "2017-03-16", "close": 39.2766, "volume": 1258380.0}, {"date": "2017-03-17", "close": 39.356, "volume": 1566048.0}, {"date": "2017-03-20", "close": 39.2159, "volume": 811928.0}, {"date": "2017-03-21", "close": 38.4826, "volume": 1055529.0}, {"date": "2017-03-22", "close": 39.0244, "volume": 1394746.0}, {"date": "2017-03-23", "close": 39.2486, "volume": 821050.0}, {"date": "2017-03-24", "close": 39.342, "volume": 782381.0}, {"date": "2017-03-27", "close": 39.2253, "volume": 783932.0}, {"date": "2017-03-28", "close": 39.4028, "volume": 678409.0}, {"date": "2017-03-29", "close": 39.4588, "volume": 766844.0}, {"date": "2017-03-30", "close": 39.7484, "volume": 817928.0}, {"date": "2017-03-31", "close": 39.3701, "volume": 1063471.0}, {"date": "2017-04-03", "close": 39.2346, "volume": 959340.0}, {"date": "2017-04-04", "close": 39.3187, "volume": 759787.0}, {"date": "2017-04-05", "close": 39.3981, "volume": 1119752.0}, {"date": "2017-04-06", "close": 39.7811, "volume": 746536.0}, {"date": "2017-04-07", "close": 39.5616, "volume": 1041782.0}, {"date": "2017-04-10", "close": 39.8838, "volume": 773854.0}, {"date": "2017-04-11", "close": 40.0753, "volume": 801964.0}, {"date": "2017-04-12", "close": 40.6919, "volume": 2231987.0}, {"date": "2017-04-13", "close": 40.7993, "volume": 1595507.0}, {"date": "2017-04-17", "close": 41.0188, "volume": 1039093.0}, {"date": "2017-04-18", "close": 41.2197, "volume": 990052.0}, {"date": "2017-04-19", "close": 41.5653, "volume": 1039384.0}, {"date": "2017-04-20", "close": 41.9203, "volume": 728982.0}, {"date": "2017-04-21", "close": 41.9063, "volume": 1142807.0}, {"date": "2017-04-24", "close": 42.8731, "volume": 2243044.0}, {"date": "2017-04-25", "close": 43.074, "volume": 2156635.0}, {"date": "2017-04-26", "close": 46.9601, "volume": 6686763.0}, {"date": "2017-04-27", "close": 44.7882, "volume": 4608173.0}, {"date": "2017-04-28", "close": 44.5173, "volume": 3117966.0}, {"date": "2017-05-01", "close": 44.7134, "volume": 1897996.0}, {"date": "2017-05-02", "close": 44.8302, "volume": 1632727.0}, {"date": "2017-05-03", "close": 44.8302, "volume": 1653659.0}, {"date": "2017-05-04", "close": 44.6667, "volume": 1290052.0}, {"date": "2017-05-05", "close": 44.8722, "volume": 2530540.0}, {"date": "2017-05-08", "close": 44.8255, "volume": 880722.0}, {"date": "2017-05-09", "close": 45.1525, "volume": 1738603.0}, {"date": "2017-05-10", "close": 45.031, "volume": 1472225.0}, {"date": "2017-05-11", "close": 44.9423, "volume": 1592336.0}, {"date": "2017-05-12", "close": 44.4145, "volume": 1085457.0}, {"date": "2017-05-15", "close": 44.9516, "volume": 1250007.0}, {"date": "2017-05-16", "close": 44.8115, "volume": 957899.0}, {"date": "2017-05-17", "close": 44.1389, "volume": 1393339.0}, {"date": "2017-05-18", "close": 44.6621, "volume": 1197354.0}, {"date": "2017-05-19", "close": 44.6527, "volume": 1140212.0}, {"date": "2017-05-22", "close": 44.8349, "volume": 1246575.0}, {"date": "2017-05-23", "close": 45.2506, "volume": 1205391.0}, {"date": "2017-05-24", "close": 45.5028, "volume": 1300741.0}, {"date": "2017-05-25", "close": 46.2875, "volume": 1684016.0}, {"date": "2017-05-26", "close": 46.535, "volume": 1210014.0}, {"date": "2017-05-30", "close": 46.7079, "volume": 1316441.0}, {"date": "2017-05-31", "close": 47.1703, "volume": 952130.0}, {"date": "2017-06-01", "close": 48.0344, "volume": 1329310.0}, {"date": "2017-06-02", "close": 48.0857, "volume": 1152519.0}, {"date": "2017-06-05", "close": 47.5393, "volume": 700086.0}, {"date": "2017-06-06", "close": 46.5537, "volume": 1404820.0}, {"date": "2017-06-07", "close": 46.6098, "volume": 913255.0}, {"date": "2017-06-08", "close": 46.5164, "volume": 693916.0}, {"date": "2017-06-09", "close": 46.1941, "volume": 762132.0}, {"date": "2017-06-12", "close": 46.2595, "volume": 940347.0}, {"date": "2017-06-13", "close": 46.9227, "volume": 698287.0}, {"date": "2017-06-14", "close": 47.1469, "volume": 806220.0}, {"date": "2017-06-15", "close": 47.0815, "volume": 842330.0}, {"date": "2017-06-16", "close": 47.3337, "volume": 1343125.0}, {"date": "2017-06-19", "close": 48.2212, "volume": 1021147.0}, {"date": "2017-06-20", "close": 47.7821, "volume": 896859.0}, {"date": "2017-06-21", "close": 48.2025, "volume": 803208.0}, {"date": "2017-06-22", "close": 48.6322, "volume": 1535471.0}, {"date": "2017-06-23", "close": 48.7537, "volume": 1562751.0}, {"date": "2017-06-26", "close": 49.1694, "volume": 1378216.0}, {"date": "2017-06-27", "close": 47.8989, "volume": 1401083.0}, {"date": "2017-06-28", "close": 48.2399, "volume": 674718.0}, {"date": "2017-06-29", "close": 47.0348, "volume": 1363778.0}, {"date": "2017-06-30", "close": 46.8994, "volume": 1062452.0}, {"date": "2017-07-03", "close": 47.0488, "volume": 738528.0}, {"date": "2017-07-05", "close": 47.3104, "volume": 975004.0}, {"date": "2017-07-06", "close": 46.7546, "volume": 984486.0}, {"date": "2017-07-07", "close": 47.0955, "volume": 784205.0}, {"date": "2017-07-10", "close": 47.3478, "volume": 540864.0}, {"date": "2017-07-11", "close": 47.3524, "volume": 658636.0}, {"date": "2017-07-12", "close": 47.6514, "volume": 845842.0}, {"date": "2017-07-13", "close": 47.656, "volume": 633488.0}, {"date": "2017-07-14", "close": 47.6887, "volume": 531250.0}, {"date": "2017-07-17", "close": 47.983, "volume": 546277.0}, {"date": "2017-07-18", "close": 48.0857, "volume": 718101.0}, {"date": "2017-07-19", "close": 47.8709, "volume": 510440.0}, {"date": "2017-07-20", "close": 47.9409, "volume": 560440.0}, {"date": "2017-07-21", "close": 48.1371, "volume": 551983.0}, {"date": "2017-07-24", "close": 48.1418, "volume": 556354.0}, {"date": "2017-07-25", "close": 48.7723, "volume": 483241.0}, {"date": "2017-07-26", "close": 48.394, "volume": 564937.0}, {"date": "2017-07-27", "close": 48.6135, "volume": 489296.0}, {"date": "2017-07-28", "close": 48.3987, "volume": 491133.0}, {"date": "2017-07-31", "close": 48.749, "volume": 757555.0}, {"date": "2017-08-01", "close": 49.188, "volume": 868231.0}, {"date": "2017-08-02", "close": 48.1091, "volume": 1301114.0}, {"date": "2017-08-03", "close": 47.7821, "volume": 3952522.0}, {"date": "2017-08-04", "close": 47.7635, "volume": 1851978.0}, {"date": "2017-08-07", "close": 48.2679, "volume": 847591.0}, {"date": "2017-08-08", "close": 47.1142, "volume": 1025510.0}, {"date": "2017-08-09", "close": 46.8527, "volume": 820376.0}, {"date": "2017-08-10", "close": 45.5869, "volume": 1227812.0}, {"date": "2017-08-11", "close": 45.4608, "volume": 1117685.0}, {"date": "2017-08-14", "close": 46.1053, "volume": 1024546.0}, {"date": "2017-08-15", "close": 46.507, "volume": 646546.0}, {"date": "2017-08-16", "close": 46.2875, "volume": 1146468.0}, {"date": "2017-08-17", "close": 44.9096, "volume": 1588270.0}, {"date": "2017-08-18", "close": 45.1758, "volume": 1604259.0}, {"date": "2017-08-21", "close": 45.1291, "volume": 970481.0}, {"date": "2017-08-22", "close": 46.1053, "volume": 1144266.0}, {"date": "2017-08-23", "close": 45.6476, "volume": 638777.0}, {"date": "2017-08-24", "close": 45.2926, "volume": 808439.0}, {"date": "2017-08-25", "close": 45.302, "volume": 1038714.0}, {"date": "2017-08-28", "close": 44.9843, "volume": 1229615.0}, {"date": "2017-08-29", "close": 45.1431, "volume": 655820.0}, {"date": "2017-08-30", "close": 45.9232, "volume": 831309.0}, {"date": "2017-08-31", "close": 46.5584, "volume": 1175245.0}, {"date": "2017-09-01", "close": 46.8246, "volume": 1344381.0}, {"date": "2017-09-05", "close": 46.0539, "volume": 1304566.0}, {"date": "2017-09-06", "close": 45.5915, "volume": 1407253.0}, {"date": "2017-09-07", "close": 45.2693, "volume": 1179570.0}, {"date": "2017-09-08", "close": 45.9932, "volume": 1157051.0}, {"date": "2017-09-11", "close": 46.6285, "volume": 1537000.0}, {"date": "2017-09-12", "close": 47.1002, "volume": 555796.0}, {"date": "2017-09-13", "close": 47.8756, "volume": 1212411.0}, {"date": "2017-09-14", "close": 47.955, "volume": 1043767.0}, {"date": "2017-09-15", "close": 47.3805, "volume": 1224843.0}, {"date": "2017-09-18", "close": 47.3945, "volume": 724115.0}, {"date": "2017-09-19", "close": 47.4178, "volume": 862977.0}, {"date": "2017-09-20", "close": 47.9596, "volume": 651819.0}, {"date": "2017-09-21", "close": 48.1978, "volume": 985514.0}, {"date": "2017-09-22", "close": 49.1507, "volume": 1186359.0}, {"date": "2017-09-25", "close": 48.4127, "volume": 784225.0}, {"date": "2017-09-26", "close": 48.9872, "volume": 1507245.0}, {"date": "2017-09-27", "close": 48.9638, "volume": 719608.0}, {"date": "2017-09-28", "close": 49.16, "volume": 846897.0}, {"date": "2017-09-29", "close": 49.2348, "volume": 1006001.0}, {"date": "2017-10-02", "close": 49.5197, "volume": 916637.0}, {"date": "2017-10-03", "close": 49.174, "volume": 895979.0}, {"date": "2017-10-04", "close": 49.4636, "volume": 595991.0}, {"date": "2017-10-05", "close": 49.8933, "volume": 650311.0}, {"date": "2017-10-06", "close": 50.0008, "volume": 1552520.0}, {"date": "2017-10-09", "close": 50.3978, "volume": 1140544.0}, {"date": "2017-10-10", "close": 50.7668, "volume": 1113729.0}, {"date": "2017-10-11", "close": 50.8976, "volume": 1763434.0}, {"date": "2017-10-12", "close": 51.2245, "volume": 1020201.0}, {"date": "2017-10-13", "close": 51.5515, "volume": 781395.0}, {"date": "2017-10-16", "close": 51.388, "volume": 841006.0}, {"date": "2017-10-17", "close": 51.2058, "volume": 653796.0}, {"date": "2017-10-18", "close": 51.0657, "volume": 784320.0}, {"date": "2017-10-19", "close": 51.0517, "volume": 590228.0}, {"date": "2017-10-20", "close": 50.9116, "volume": 728550.0}, {"date": "2017-10-23", "close": 50.5706, "volume": 1177527.0}, {"date": "2017-10-24", "close": 50.6874, "volume": 1104483.0}, {"date": "2017-10-25", "close": 48.7256, "volume": 3286068.0}, {"date": "2017-10-26", "close": 49.7299, "volume": 1497562.0}, {"date": "2017-10-27", "close": 49.7719, "volume": 1162226.0}, {"date": "2017-10-30", "close": 49.3889, "volume": 768995.0}, {"date": "2017-10-31", "close": 49.9073, "volume": 1247058.0}, {"date": "2017-11-01", "close": 50.0802, "volume": 972957.0}, {"date": "2017-11-02", "close": 50.1923, "volume": 777189.0}, {"date": "2017-11-03", "close": 50.8695, "volume": 1172344.0}, {"date": "2017-11-06", "close": 50.9303, "volume": 654341.0}, {"date": "2017-11-07", "close": 50.7621, "volume": 794165.0}, {"date": "2017-11-08", "close": 50.9536, "volume": 654135.0}, {"date": "2017-11-09", "close": 49.9494, "volume": 1588875.0}, {"date": "2017-11-10", "close": 49.543, "volume": 1395097.0}, {"date": "2017-11-13", "close": 49.6505, "volume": 1128169.0}, {"date": "2017-11-14", "close": 50.2296, "volume": 1068694.0}, {"date": "2017-11-15", "close": 49.7345, "volume": 836886.0}, {"date": "2017-11-16", "close": 50.5519, "volume": 967160.0}, {"date": "2017-11-17", "close": 50.7995, "volume": 611720.0}, {"date": "2017-11-20", "close": 51.1591, "volume": 467324.0}, {"date": "2017-11-21", "close": 51.5048, "volume": 1011343.0}, {"date": "2017-11-22", "close": 51.2105, "volume": 959449.0}, {"date": "2017-11-24", "close": 50.9443, "volume": 225679.0}, {"date": "2017-11-27", "close": 50.8508, "volume": 824682.0}, {"date": "2017-11-28", "close": 51.5421, "volume": 1344258.0}, {"date": "2017-11-29", "close": 52.4389, "volume": 922968.0}, {"date": "2017-11-30", "close": 52.495, "volume": 1420561.0}, {"date": "2017-12-01", "close": 52.1587, "volume": 644580.0}, {"date": "2017-12-04", "close": 52.4109, "volume": 913487.0}, {"date": "2017-12-05", "close": 52.7332, "volume": 1216373.0}, {"date": "2017-12-06", "close": 52.6725, "volume": 774515.0}, {"date": "2017-12-07", "close": 52.6725, "volume": 668655.0}, {"date": "2017-12-08", "close": 52.8032, "volume": 414900.0}, {"date": "2017-12-11", "close": 52.6584, "volume": 981245.0}, {"date": "2017-12-12", "close": 52.3035, "volume": 692941.0}, {"date": "2017-12-13", "close": 52.2194, "volume": 557965.0}, {"date": "2017-12-14", "close": 51.7383, "volume": 1100336.0}, {"date": "2017-12-15", "close": 52.5977, "volume": 1201631.0}, {"date": "2017-12-18", "close": 53.4712, "volume": 700450.0}, {"date": "2017-12-19", "close": 53.0414, "volume": 584156.0}, {"date": "2017-12-20", "close": 52.7005, "volume": 483317.0}, {"date": "2017-12-21", "close": 52.9527, "volume": 1246140.0}, {"date": "2017-12-22", "close": 53.0508, "volume": 855292.0}, {"date": "2017-12-26", "close": 53.2049, "volume": 508365.0}, {"date": "2017-12-27", "close": 53.8869, "volume": 384727.0}, {"date": "2017-12-28", "close": 54.4894, "volume": 670196.0}, {"date": "2017-12-29", "close": 54.1204, "volume": 875191.0}, {"date": "2018-01-02", "close": 54.5735, "volume": 685038.0}, {"date": "2018-01-03", "close": 54.8817, "volume": 683728.0}, {"date": "2018-01-04", "close": 54.055, "volume": 927128.0}, {"date": "2018-01-05", "close": 52.5183, "volume": 2155367.0}, {"date": "2018-01-08", "close": 53.1816, "volume": 1094932.0}, {"date": "2018-01-09", "close": 52.9527, "volume": 781167.0}, {"date": "2018-01-10", "close": 52.6444, "volume": 621479.0}, {"date": "2018-01-11", "close": 54.5968, "volume": 983161.0}, {"date": "2018-01-12", "close": 55.0826, "volume": 987721.0}, {"date": "2018-01-16", "close": 54.6856, "volume": 1217828.0}, {"date": "2018-01-17", "close": 54.7089, "volume": 758101.0}, {"date": "2018-01-18", "close": 57.3246, "volume": 1958509.0}, {"date": "2018-01-19", "close": 59.3143, "volume": 2219198.0}, {"date": "2018-01-22", "close": 59.4825, "volume": 1439541.0}, {"date": "2018-01-23", "close": 59.4731, "volume": 546260.0}, {"date": "2018-01-24", "close": 58.5109, "volume": 850769.0}, {"date": "2018-01-25", "close": 58.4269, "volume": 1692506.0}, {"date": "2018-01-26", "close": 58.3661, "volume": 1076600.0}, {"date": "2018-01-29", "close": 58.3942, "volume": 1123681.0}, {"date": "2018-01-30", "close": 57.6702, "volume": 770105.0}, {"date": "2018-01-31", "close": 57.9785, "volume": 654999.0}, {"date": "2018-02-01", "close": 58.4409, "volume": 730419.0}, {"date": "2018-02-02", "close": 56.7687, "volume": 763758.0}, {"date": "2018-02-05", "close": 54.5408, "volume": 1628011.0}, {"date": "2018-02-06", "close": 55.942, "volume": 1692631.0}, {"date": "2018-02-07", "close": 55.4516, "volume": 790796.0}, {"date": "2018-02-08", "close": 53.0414, "volume": 853296.0}, {"date": "2018-02-09", "close": 53.7234, "volume": 1081528.0}, {"date": "2018-02-12", "close": 54.3259, "volume": 1022520.0}, {"date": "2018-02-13", "close": 55.0779, "volume": 1240653.0}, {"date": "2018-02-14", "close": 56.8295, "volume": 1971252.0}, {"date": "2018-02-15", "close": 57.2732, "volume": 1006778.0}, {"date": "2018-02-16", "close": 56.5539, "volume": 611049.0}, {"date": "2018-02-20", "close": 56.4091, "volume": 670909.0}, {"date": "2018-02-21", "close": 56.5726, "volume": 771514.0}, {"date": "2018-02-22", "close": 55.9327, "volume": 947377.0}, {"date": "2018-02-23", "close": 55.8579, "volume": 774551.0}, {"date": "2018-02-26", "close": 55.1246, "volume": 1306577.0}, {"date": "2018-02-27", "close": 54.1624, "volume": 1543944.0}, {"date": "2018-02-28", "close": 54.0784, "volume": 1053596.0}, {"date": "2018-03-01", "close": 53.999, "volume": 996678.0}, {"date": "2018-03-02", "close": 54.3633, "volume": 915050.0}, {"date": "2018-03-05", "close": 54.5034, "volume": 1272652.0}, {"date": "2018-03-06", "close": 54.9331, "volume": 747167.0}, {"date": "2018-03-07", "close": 54.821, "volume": 887635.0}, {"date": "2018-03-08", "close": 54.4053, "volume": 639830.0}, {"date": "2018-03-09", "close": 56.5585, "volume": 909617.0}, {"date": "2018-03-12", "close": 55.5403, "volume": 543499.0}, {"date": "2018-03-13", "close": 55.3021, "volume": 907292.0}, {"date": "2018-03-14", "close": 54.2185, "volume": 979560.0}, {"date": "2018-03-15", "close": 54.2512, "volume": 642526.0}, {"date": "2018-03-16", "close": 54.3026, "volume": 831415.0}, {"date": "2018-03-19", "close": 54.466, "volume": 633568.0}, {"date": "2018-03-20", "close": 54.6202, "volume": 614798.0}, {"date": "2018-03-21", "close": 55.0779, "volume": 686633.0}, {"date": "2018-03-22", "close": 53.8075, "volume": 724169.0}, {"date": "2018-03-23", "close": 52.495, "volume": 625400.0}, {"date": "2018-03-26", "close": 53.4385, "volume": 786710.0}, {"date": "2018-03-27", "close": 52.7472, "volume": 483093.0}, {"date": "2018-03-28", "close": 52.6818, "volume": 745406.0}, {"date": "2018-03-29", "close": 53.4478, "volume": 888504.0}, {"date": "2018-04-02", "close": 51.8878, "volume": 1156447.0}, {"date": "2018-04-03", "close": 52.3829, "volume": 651445.0}, {"date": "2018-04-04", "close": 52.9901, "volume": 574322.0}, {"date": "2018-04-05", "close": 52.9854, "volume": 863368.0}, {"date": "2018-04-06", "close": 51.5094, "volume": 724086.0}, {"date": "2018-04-09", "close": 51.3133, "volume": 575567.0}, {"date": "2018-04-10", "close": 51.0797, "volume": 952797.0}, {"date": "2018-04-11", "close": 52.0746, "volume": 948765.0}, {"date": "2018-04-12", "close": 52.3268, "volume": 596204.0}, {"date": "2018-04-13", "close": 51.4067, "volume": 874687.0}, {"date": "2018-04-16", "close": 52.21, "volume": 1018196.0}, {"date": "2018-04-17", "close": 53.1395, "volume": 705951.0}, {"date": "2018-04-18", "close": 53.6346, "volume": 636403.0}, {"date": "2018-04-19", "close": 53.2937, "volume": 586889.0}, {"date": "2018-04-20", "close": 53.5926, "volume": 1102183.0}, {"date": "2018-04-23", "close": 54.0457, "volume": 994196.0}, {"date": "2018-04-24", "close": 54.097, "volume": 1350644.0}, {"date": "2018-04-25", "close": 54.9985, "volume": 1289825.0}, {"date": "2018-04-26", "close": 54.1764, "volume": 1275579.0}, {"date": "2018-04-27", "close": 54.0643, "volume": 682250.0}, {"date": "2018-04-30", "close": 53.345, "volume": 745263.0}, {"date": "2018-05-01", "close": 53.7, "volume": 1465108.0}, {"date": "2018-05-02", "close": 50.7061, "volume": 1970086.0}, {"date": "2018-05-03", "close": 49.2768, "volume": 2645187.0}, {"date": "2018-05-04", "close": 49.6505, "volume": 1203116.0}, {"date": "2018-05-07", "close": 49.94, "volume": 1352470.0}, {"date": "2018-05-08", "close": 50.6593, "volume": 1186389.0}, {"date": "2018-05-09", "close": 51.7803, "volume": 1315508.0}, {"date": "2018-05-10", "close": 52.4763, "volume": 965745.0}, {"date": "2018-05-11", "close": 52.1774, "volume": 672477.0}, {"date": "2018-05-14", "close": 52.0092, "volume": 969950.0}, {"date": "2018-05-15", "close": 51.6869, "volume": 992254.0}, {"date": "2018-05-16", "close": 52.6211, "volume": 1727449.0}, {"date": "2018-05-17", "close": 51.0377, "volume": 2644911.0}, {"date": "2018-05-18", "close": 51.0657, "volume": 1755196.0}, {"date": "2018-05-21", "close": 50.9069, "volume": 1007263.0}, {"date": "2018-05-22", "close": 50.678, "volume": 900234.0}, {"date": "2018-05-23", "close": 50.5659, "volume": 892211.0}, {"date": "2018-05-24", "close": 50.7107, "volume": 1019951.0}, {"date": "2018-05-25", "close": 50.4165, "volume": 729046.0}, {"date": "2018-05-29", "close": 50.6734, "volume": 2125046.0}, {"date": "2018-05-30", "close": 51.7617, "volume": 24630890.0}, {"date": "2018-05-31", "close": 50.65, "volume": 2730543.0}, {"date": "2018-06-01", "close": 48.71, "volume": 5726606.0}, {"date": "2018-06-04", "close": 49.68, "volume": 4949591.0}, {"date": "2018-06-05", "close": 49.01, "volume": 3118019.0}, {"date": "2018-06-06", "close": 48.94, "volume": 3270844.0}, {"date": "2018-06-07", "close": 49.74, "volume": 2817316.0}, {"date": "2018-06-08", "close": 48.24, "volume": 1982707.0}, {"date": "2018-06-11", "close": 48.59, "volume": 1692100.0}, {"date": "2018-06-12", "close": 48.19, "volume": 2257893.0}, {"date": "2018-06-13", "close": 47.9, "volume": 1736532.0}, {"date": "2018-06-14", "close": 48.28, "volume": 1879273.0}, {"date": "2018-06-15", "close": 49.25, "volume": 3123344.0}, {"date": "2018-06-18", "close": 48.62, "volume": 1397446.0}, {"date": "2018-06-19", "close": 48.21, "volume": 1184769.0}, {"date": "2018-06-20", "close": 46.9, "volume": 2022344.0}, {"date": "2018-06-21", "close": 47.0, "volume": 1308733.0}, {"date": "2018-06-22", "close": 46.69, "volume": 1921075.0}, {"date": "2018-06-25", "close": 45.91, "volume": 1701314.0}, {"date": "2018-06-26", "close": 45.63, "volume": 1921296.0}, {"date": "2018-06-27", "close": 44.85, "volume": 1172981.0}, {"date": "2018-06-28", "close": 44.28, "volume": 2075299.0}, {"date": "2018-06-29", "close": 44.27, "volume": 2821240.0}, {"date": "2018-07-02", "close": 43.86, "volume": 2146754.0}, {"date": "2018-07-03", "close": 43.84, "volume": 865909.0}, {"date": "2018-07-05", "close": 44.1, "volume": 1465019.0}, {"date": "2018-07-06", "close": 44.77, "volume": 1253518.0}, {"date": "2018-07-09", "close": 45.5, "volume": 1659527.0}, {"date": "2018-07-10", "close": 45.63, "volume": 1523401.0}, {"date": "2018-07-11", "close": 45.15, "volume": 847115.0}, {"date": "2018-07-12", "close": 44.96, "volume": 894240.0}, {"date": "2018-07-13", "close": 45.08, "volume": 1006878.0}, {"date": "2018-07-16", "close": 45.63, "volume": 1596477.0}, {"date": "2018-07-17", "close": 46.22, "volume": 1403106.0}, {"date": "2018-07-18", "close": 46.89, "volume": 1017259.0}, {"date": "2018-07-19", "close": 47.02, "volume": 1455437.0}, {"date": "2018-07-20", "close": 46.86, "volume": 1063819.0}, {"date": "2018-07-23", "close": 46.35, "volume": 1203213.0}, {"date": "2018-07-24", "close": 45.68, "volume": 1403031.0}, {"date": "2018-07-25", "close": 45.6, "volume": 1363845.0}, {"date": "2018-07-26", "close": 46.04, "volume": 1532602.0}, {"date": "2018-07-27", "close": 45.71, "volume": 489389.0}, {"date": "2018-07-30", "close": 45.52, "volume": 527804.0}, {"date": "2018-07-31", "close": 46.12, "volume": 908450.0}, {"date": "2018-08-01", "close": 46.2, "volume": 983399.0}, {"date": "2018-08-02", "close": 46.42, "volume": 886737.0}, {"date": "2018-08-03", "close": 46.47, "volume": 1002519.0}, {"date": "2018-08-06", "close": 46.57, "volume": 1242289.0}, {"date": "2018-08-07", "close": 45.72, "volume": 1294546.0}, {"date": "2018-08-08", "close": 43.92, "volume": 2247915.0}, {"date": "2018-08-09", "close": 44.34, "volume": 1209723.0}, {"date": "2018-08-10", "close": 44.32, "volume": 1299008.0}, {"date": "2018-08-13", "close": 43.56, "volume": 1451355.0}, {"date": "2018-08-14", "close": 44.46, "volume": 915555.0}, {"date": "2018-08-15", "close": 44.39, "volume": 976394.0}, {"date": "2018-08-16", "close": 44.86, "volume": 1226922.0}, {"date": "2018-08-17", "close": 44.88, "volume": 695535.0}, {"date": "2018-08-20", "close": 45.19, "volume": 766762.0}, {"date": "2018-08-21", "close": 45.24, "volume": 883584.0}, {"date": "2018-08-22", "close": 44.75, "volume": 870651.0}, {"date": "2018-08-23", "close": 44.07, "volume": 785777.0}, {"date": "2018-08-24", "close": 44.0, "volume": 1157499.0}, {"date": "2018-08-27", "close": 44.17, "volume": 1849455.0}, {"date": "2018-08-28", "close": 44.44, "volume": 1372294.0}, {"date": "2018-08-29", "close": 44.46, "volume": 861348.0}, {"date": "2018-08-30", "close": 44.1, "volume": 619097.0}, {"date": "2018-08-31", "close": 44.2, "volume": 923961.0}, {"date": "2018-09-04", "close": 44.07, "volume": 1018979.0}, {"date": "2018-09-05", "close": 42.73, "volume": 2538697.0}, {"date": "2018-09-06", "close": 41.68, "volume": 1867748.0}, {"date": "2018-09-07", "close": 41.39, "volume": 1447194.0}, {"date": "2018-09-10", "close": 41.11, "volume": 1207204.0}, {"date": "2018-09-11", "close": 40.21, "volume": 1614940.0}, {"date": "2018-09-12", "close": 40.71, "volume": 1473356.0}, {"date": "2018-09-13", "close": 40.96, "volume": 1421096.0}, {"date": "2018-09-14", "close": 42.18, "volume": 1583786.0}, {"date": "2018-09-17", "close": 42.15, "volume": 1275159.0}, {"date": "2018-09-18", "close": 43.07, "volume": 1259350.0}, {"date": "2018-09-19", "close": 42.92, "volume": 1176214.0}, {"date": "2018-09-20", "close": 44.0, "volume": 1529070.0}, {"date": "2018-09-21", "close": 43.95, "volume": 2052512.0}, {"date": "2018-09-24", "close": 42.5, "volume": 1591391.0}, {"date": "2018-09-25", "close": 43.22, "volume": 1338356.0}, {"date": "2018-09-26", "close": 43.09, "volume": 1037424.0}, {"date": "2018-09-27", "close": 42.94, "volume": 1077033.0}, {"date": "2018-09-28", "close": 43.36, "volume": 1721851.0}, {"date": "2018-10-01", "close": 41.48, "volume": 994193.0}, {"date": "2018-10-02", "close": 41.26, "volume": 1019106.0}, {"date": "2018-10-03", "close": 41.15, "volume": 1022061.0}, {"date": "2018-10-04", "close": 40.06, "volume": 1145134.0}, {"date": "2018-10-05", "close": 40.08, "volume": 1167930.0}, {"date": "2018-10-08", "close": 39.95, "volume": 747718.0}, {"date": "2018-10-09", "close": 39.18, "volume": 818509.0}, {"date": "2018-10-10", "close": 36.94, "volume": 2621343.0}, {"date": "2018-10-11", "close": 36.29, "volume": 2215314.0}, {"date": "2018-10-12", "close": 36.58, "volume": 1116066.0}, {"date": "2018-10-15", "close": 36.82, "volume": 1102329.0}, {"date": "2018-10-16", "close": 37.71, "volume": 1145602.0}, {"date": "2018-10-17", "close": 37.7, "volume": 893447.0}, {"date": "2018-10-18", "close": 36.63, "volume": 1150294.0}, {"date": "2018-10-19", "close": 36.46, "volume": 773598.0}, {"date": "2018-10-22", "close": 36.3, "volume": 1011428.0}, {"date": "2018-10-23", "close": 35.77, "volume": 1472049.0}, {"date": "2018-10-24", "close": 33.63, "volume": 1137680.0}, {"date": "2018-10-25", "close": 34.89, "volume": 1292329.0}, {"date": "2018-10-26", "close": 34.44, "volume": 708305.0}, {"date": "2018-10-29", "close": 34.26, "volume": 681249.0}, {"date": "2018-10-30", "close": 34.8, "volume": 1262132.0}, {"date": "2018-10-31", "close": 35.88, "volume": 1943215.0}, {"date": "2018-11-01", "close": 42.69, "volume": 3749309.0}, {"date": "2018-11-02", "close": 43.16, "volume": 2176486.0}, {"date": "2018-11-05", "close": 42.84, "volume": 1191668.0}, {"date": "2018-11-06", "close": 43.34, "volume": 1866503.0}, {"date": "2018-11-07", "close": 42.95, "volume": 2340289.0}, {"date": "2018-11-08", "close": 42.68, "volume": 948014.0}, {"date": "2018-11-09", "close": 41.6, "volume": 1011799.0}, {"date": "2018-11-12", "close": 41.41, "volume": 825434.0}, {"date": "2018-11-13", "close": 41.5, "volume": 608158.0}, {"date": "2018-11-14", "close": 41.63, "volume": 748606.0}, {"date": "2018-11-15", "close": 41.88, "volume": 899881.0}, {"date": "2018-11-16", "close": 41.68, "volume": 952233.0}, {"date": "2018-11-19", "close": 41.29, "volume": 694753.0}, {"date": "2018-11-20", "close": 41.01, "volume": 921875.0}, {"date": "2018-11-21", "close": 42.05, "volume": 512128.0}, {"date": "2018-11-23", "close": 41.79, "volume": 239170.0}, {"date": "2018-11-26", "close": 42.65, "volume": 748262.0}, {"date": "2018-11-27", "close": 41.69, "volume": 919957.0}, {"date": "2018-11-28", "close": 41.74, "volume": 1540835.0}, {"date": "2018-11-29", "close": 41.65, "volume": 819584.0}, {"date": "2018-11-30", "close": 41.47, "volume": 1365254.0}, {"date": "2018-12-03", "close": 42.27, "volume": 1001467.0}, {"date": "2018-12-04", "close": 40.5, "volume": 1118882.0}, {"date": "2018-12-06", "close": 40.5, "volume": 1024515.0}, {"date": "2018-12-07", "close": 38.88, "volume": 715037.0}, {"date": "2018-12-10", "close": 38.3, "volume": 1401979.0}, {"date": "2018-12-11", "close": 37.78, "volume": 989282.0}, {"date": "2018-12-12", "close": 37.97, "volume": 877664.0}, {"date": "2018-12-13", "close": 37.56, "volume": 545615.0}, {"date": "2018-12-14", "close": 37.5, "volume": 597608.0}, {"date": "2018-12-17", "close": 37.17, "volume": 1067098.0}, {"date": "2018-12-18", "close": 37.47, "volume": 1093684.0}, {"date": "2018-12-19", "close": 36.22, "volume": 837430.0}, {"date": "2018-12-20", "close": 35.53, "volume": 835525.0}, {"date": "2018-12-21", "close": 34.47, "volume": 2155500.0}, {"date": "2018-12-24", "close": 33.86, "volume": 557025.0}, {"date": "2018-12-26", "close": 35.83, "volume": 842235.0}, {"date": "2018-12-27", "close": 36.23, "volume": 922174.0}, {"date": "2018-12-28", "close": 35.96, "volume": 889406.0}, {"date": "2018-12-31", "close": 35.84, "volume": 958243.0}, {"date": "2019-01-02", "close": 36.3, "volume": 613651.0}, {"date": "2019-01-03", "close": 34.83, "volume": 893384.0}, {"date": "2019-01-04", "close": 36.48, "volume": 1335458.0}, {"date": "2019-01-07", "close": 37.08, "volume": 960495.0}, {"date": "2019-01-08", "close": 37.8, "volume": 1143864.0}, {"date": "2019-01-09", "close": 37.99, "volume": 938529.0}, {"date": "2019-01-10", "close": 37.98, "volume": 789547.0}, {"date": "2019-01-11", "close": 38.31, "volume": 797737.0}, {"date": "2019-01-14", "close": 38.25, "volume": 908405.0}, {"date": "2019-01-15", "close": 38.75, "volume": 972205.0}, {"date": "2019-01-16", "close": 39.28, "volume": 738068.0}, {"date": "2019-01-17", "close": 39.65, "volume": 775815.0}, {"date": "2019-01-18", "close": 40.55, "volume": 739642.0}, {"date": "2019-01-22", "close": 39.75, "volume": 674635.0}, {"date": "2019-01-23", "close": 39.79, "volume": 667991.0}, {"date": "2019-01-24", "close": 40.25, "volume": 429378.0}, {"date": "2019-01-25", "close": 41.12, "volume": 475020.0}, {"date": "2019-01-28", "close": 41.56, "volume": 623608.0}, {"date": "2019-01-29", "close": 41.83, "volume": 648756.0}, {"date": "2019-01-30", "close": 42.59, "volume": 547175.0}, {"date": "2019-01-31", "close": 42.14, "volume": 1038783.0}, {"date": "2019-02-01", "close": 42.5, "volume": 982401.0}, {"date": "2019-02-04", "close": 43.61, "volume": 899408.0}, {"date": "2019-02-05", "close": 44.2, "volume": 828246.0}, {"date": "2019-02-06", "close": 44.48, "volume": 591018.0}, {"date": "2019-02-07", "close": 44.06, "volume": 616658.0}, {"date": "2019-02-08", "close": 43.72, "volume": 566415.0}, {"date": "2019-02-11", "close": 43.97, "volume": 498158.0}, {"date": "2019-02-12", "close": 45.1, "volume": 705671.0}, {"date": "2019-02-13", "close": 45.73, "volume": 685370.0}, {"date": "2019-02-14", "close": 45.69, "volume": 597280.0}, {"date": "2019-02-15", "close": 46.52, "volume": 892308.0}, {"date": "2019-02-19", "close": 46.5, "volume": 815583.0}, {"date": "2019-02-20", "close": 46.83, "volume": 656271.0}, {"date": "2019-02-21", "close": 46.67, "volume": 537990.0}, {"date": "2019-02-22", "close": 47.06, "volume": 796522.0}, {"date": "2019-02-25", "close": 46.82, "volume": 1034222.0}, {"date": "2019-02-26", "close": 45.05, "volume": 1468471.0}, {"date": "2019-02-27", "close": 46.45, "volume": 1045655.0}, {"date": "2019-02-28", "close": 45.03, "volume": 1367866.0}, {"date": "2019-03-01", "close": 44.68, "volume": 1473404.0}, {"date": "2019-03-04", "close": 44.96, "volume": 1217214.0}, {"date": "2019-03-05", "close": 45.64, "volume": 1106921.0}, {"date": "2019-03-06", "close": 45.66, "volume": 1512752.0}, {"date": "2019-03-07", "close": 44.38, "volume": 891593.0}, {"date": "2019-03-08", "close": 44.55, "volume": 1486748.0}, {"date": "2019-03-11", "close": 42.36, "volume": 1764707.0}, {"date": "2019-03-12", "close": 41.93, "volume": 1187291.0}, {"date": "2019-03-13", "close": 41.8, "volume": 1234611.0}, {"date": "2019-03-14", "close": 41.35, "volume": 1446204.0}, {"date": "2019-03-15", "close": 41.44, "volume": 3185263.0}, {"date": "2019-03-18", "close": 42.14, "volume": 1217740.0}, {"date": "2019-03-19", "close": 41.29, "volume": 726414.0}, {"date": "2019-03-20", "close": 41.19, "volume": 957597.0}, {"date": "2019-03-21", "close": 41.66, "volume": 739247.0}, {"date": "2019-03-22", "close": 40.36, "volume": 642201.0}, {"date": "2019-03-25", "close": 40.05, "volume": 807835.0}, {"date": "2019-03-26", "close": 39.96, "volume": 1532565.0}, {"date": "2019-03-27", "close": 39.73, "volume": 885592.0}, {"date": "2019-03-28", "close": 40.23, "volume": 864102.0}, {"date": "2019-03-29", "close": 40.49, "volume": 835289.0}, {"date": "2019-04-01", "close": 41.21, "volume": 666095.0}, {"date": "2019-04-02", "close": 41.1, "volume": 574101.0}, {"date": "2019-04-03", "close": 41.51, "volume": 488447.0}, {"date": "2019-04-04", "close": 41.5, "volume": 571709.0}, {"date": "2019-04-05", "close": 42.0, "volume": 869086.0}, {"date": "2019-04-08", "close": 42.19, "volume": 580709.0}, {"date": "2019-04-09", "close": 41.29, "volume": 548691.0}, {"date": "2019-04-10", "close": 42.11, "volume": 542428.0}, {"date": "2019-04-11", "close": 42.24, "volume": 611727.0}, {"date": "2019-04-12", "close": 42.82, "volume": 566836.0}, {"date": "2019-04-15", "close": 42.56, "volume": 552287.0}, {"date": "2019-04-16", "close": 43.13, "volume": 633628.0}, {"date": "2019-04-17", "close": 42.88, "volume": 929645.0}, {"date": "2019-04-18", "close": 42.74, "volume": 402166.0}, {"date": "2019-04-22", "close": 42.89, "volume": 1033871.0}, {"date": "2019-04-23", "close": 43.56, "volume": 821479.0}, {"date": "2019-04-24", "close": 43.04, "volume": 786696.0}, {"date": "2019-04-25", "close": 42.45, "volume": 518455.0}, {"date": "2019-04-26", "close": 42.99, "volume": 754257.0}, {"date": "2019-04-29", "close": 43.33, "volume": 362867.0}, {"date": "2019-04-30", "close": 43.56, "volume": 1032882.0}, {"date": "2019-05-01", "close": 44.48, "volume": 818566.0}, {"date": "2019-05-02", "close": 43.71, "volume": 1185580.0}, {"date": "2019-05-03", "close": 44.63, "volume": 746398.0}, {"date": "2019-05-06", "close": 44.58, "volume": 658552.0}, {"date": "2019-05-07", "close": 43.92, "volume": 617115.0}, {"date": "2019-05-08", "close": 43.69, "volume": 598613.0}, {"date": "2019-05-09", "close": 43.67, "volume": 703587.0}, {"date": "2019-05-10", "close": 43.88, "volume": 586544.0}, {"date": "2019-05-13", "close": 42.18, "volume": 893504.0}, {"date": "2019-05-14", "close": 43.1, "volume": 808839.0}, {"date": "2019-05-15", "close": 43.56, "volume": 566576.0}, {"date": "2019-05-16", "close": 44.28, "volume": 883092.0}, {"date": "2019-05-17", "close": 44.5, "volume": 1165222.0}, {"date": "2019-05-20", "close": 42.94, "volume": 671781.0}, {"date": "2019-05-21", "close": 43.8, "volume": 639317.0}, {"date": "2019-05-22", "close": 42.9, "volume": 421951.0}, {"date": "2019-05-23", "close": 41.66, "volume": 717218.0}, {"date": "2019-05-24", "close": 41.79, "volume": 388129.0}, {"date": "2019-05-28", "close": 41.25, "volume": 679825.0}, {"date": "2019-05-29", "close": 41.31, "volume": 670940.0}, {"date": "2019-05-30", "close": 40.9, "volume": 508637.0}, {"date": "2019-05-31", "close": 39.78, "volume": 1148052.0}, {"date": "2019-06-03", "close": 39.48, "volume": 1201664.0}, {"date": "2019-06-04", "close": 41.11, "volume": 1168134.0}, {"date": "2019-06-05", "close": 41.08, "volume": 565145.0}, {"date": "2019-06-06", "close": 41.01, "volume": 628263.0}, {"date": "2019-06-07", "close": 41.78, "volume": 516061.0}, {"date": "2019-06-10", "close": 42.55, "volume": 927090.0}, {"date": "2019-06-11", "close": 43.53, "volume": 769128.0}, {"date": "2019-06-12", "close": 42.92, "volume": 473908.0}, {"date": "2019-06-13", "close": 42.87, "volume": 381751.0}, {"date": "2019-06-14", "close": 42.83, "volume": 423530.0}, {"date": "2019-06-17", "close": 42.74, "volume": 671332.0}, {"date": "2019-06-18", "close": 42.89, "volume": 791805.0}, {"date": "2019-06-19", "close": 43.19, "volume": 790871.0}, {"date": "2019-06-20", "close": 43.35, "volume": 536480.0}, {"date": "2019-06-21", "close": 42.92, "volume": 1206513.0}, {"date": "2019-06-24", "close": 42.57, "volume": 503345.0}, {"date": "2019-06-25", "close": 41.95, "volume": 651571.0}, {"date": "2019-06-26", "close": 42.21, "volume": 363777.0}, {"date": "2019-06-27", "close": 43.26, "volume": 599283.0}, {"date": "2019-06-28", "close": 43.9, "volume": 2459768.0}, {"date": "2019-07-01", "close": 45.17, "volume": 1177537.0}, {"date": "2019-07-02", "close": 44.86, "volume": 693233.0}, {"date": "2019-07-03", "close": 45.6, "volume": 391186.0}, {"date": "2019-07-05", "close": 45.59, "volume": 423145.0}, {"date": "2019-07-08", "close": 45.14, "volume": 470602.0}, {"date": "2019-07-09", "close": 45.05, "volume": 1244958.0}, {"date": "2019-07-10", "close": 45.17, "volume": 530595.0}, {"date": "2019-07-11", "close": 45.92, "volume": 662461.0}, {"date": "2019-07-12", "close": 46.42, "volume": 496558.0}, {"date": "2019-07-15", "close": 46.49, "volume": 446419.0}, {"date": "2019-07-16", "close": 47.09, "volume": 942533.0}, {"date": "2019-07-17", "close": 46.37, "volume": 402263.0}, {"date": "2019-07-18", "close": 46.24, "volume": 521789.0}, {"date": "2019-07-19", "close": 45.78, "volume": 606613.0}, {"date": "2019-07-22", "close": 45.72, "volume": 462479.0}, {"date": "2019-07-23", "close": 46.35, "volume": 706036.0}, {"date": "2019-07-24", "close": 46.39, "volume": 753755.0}, {"date": "2019-07-25", "close": 46.23, "volume": 626472.0}, {"date": "2019-07-26", "close": 46.96, "volume": 678161.0}, {"date": "2019-07-29", "close": 47.26, "volume": 702296.0}, {"date": "2019-07-30", "close": 49.07, "volume": 978963.0}, {"date": "2019-07-31", "close": 47.06, "volume": 1024559.0}, {"date": "2019-08-01", "close": 43.82, "volume": 1227445.0}, {"date": "2019-08-02", "close": 42.38, "volume": 707029.0}, {"date": "2019-08-05", "close": 40.35, "volume": 1231777.0}, {"date": "2019-08-06", "close": 40.03, "volume": 844381.0}, {"date": "2019-08-07", "close": 39.29, "volume": 799312.0}, {"date": "2019-08-08", "close": 40.83, "volume": 980032.0}, {"date": "2019-08-09", "close": 40.27, "volume": 487941.0}, {"date": "2019-08-12", "close": 39.81, "volume": 516098.0}, {"date": "2019-08-13", "close": 40.91, "volume": 681922.0}, {"date": "2019-08-14", "close": 39.04, "volume": 778419.0}, {"date": "2019-08-15", "close": 38.54, "volume": 616284.0}, {"date": "2019-08-16", "close": 39.71, "volume": 856830.0}, {"date": "2019-08-19", "close": 40.55, "volume": 674038.0}, {"date": "2019-08-20", "close": 42.59, "volume": 1281694.0}, {"date": "2019-08-21", "close": 42.89, "volume": 988882.0}, {"date": "2019-08-22", "close": 43.32, "volume": 518473.0}, {"date": "2019-08-23", "close": 42.32, "volume": 658766.0}, {"date": "2019-08-26", "close": 42.38, "volume": 700002.0}, {"date": "2019-08-27", "close": 42.17, "volume": 610491.0}, {"date": "2019-08-28", "close": 42.85, "volume": 496057.0}, {"date": "2019-08-29", "close": 44.09, "volume": 752413.0}, {"date": "2019-08-30", "close": 44.34, "volume": 786671.0}, {"date": "2019-09-03", "close": 43.64, "volume": 688366.0}, {"date": "2019-09-04", "close": 44.0, "volume": 523676.0}, {"date": "2019-09-05", "close": 45.11, "volume": 412834.0}, {"date": "2019-09-06", "close": 45.43, "volume": 646552.0}, {"date": "2019-09-09", "close": 46.97, "volume": 1563697.0}, {"date": "2019-09-10", "close": 48.9, "volume": 953405.0}, {"date": "2019-09-11", "close": 48.94, "volume": 960954.0}, {"date": "2019-09-12", "close": 47.7, "volume": 824765.0}, {"date": "2019-09-13", "close": 47.81, "volume": 784092.0}, {"date": "2019-09-16", "close": 47.81, "volume": 463797.0}, {"date": "2019-09-17", "close": 47.1, "volume": 814517.0}, {"date": "2019-09-18", "close": 47.07, "volume": 789495.0}, {"date": "2019-09-19", "close": 47.06, "volume": 437205.0}, {"date": "2019-09-20", "close": 46.52, "volume": 1619844.0}, {"date": "2019-09-23", "close": 46.73, "volume": 666785.0}, {"date": "2019-09-24", "close": 45.43, "volume": 774677.0}, {"date": "2019-09-25", "close": 46.39, "volume": 673881.0}, {"date": "2019-09-26", "close": 45.67, "volume": 372414.0}, {"date": "2019-09-27", "close": 45.11, "volume": 431730.0}, {"date": "2019-09-30", "close": 46.02, "volume": 595568.0}, {"date": "2019-10-01", "close": 45.34, "volume": 602329.0}, {"date": "2019-10-02", "close": 44.99, "volume": 654216.0}, {"date": "2019-10-03", "close": 44.43, "volume": 1022842.0}, {"date": "2019-10-04", "close": 44.6, "volume": 918028.0}, {"date": "2019-10-07", "close": 44.73, "volume": 1210001.0}, {"date": "2019-10-08", "close": 44.06, "volume": 538060.0}, {"date": "2019-10-09", "close": 43.88, "volume": 811880.0}, {"date": "2019-10-10", "close": 43.81, "volume": 1756569.0}, {"date": "2019-10-11", "close": 45.28, "volume": 1118615.0}, {"date": "2019-10-14", "close": 45.28, "volume": 406297.0}, {"date": "2019-10-15", "close": 46.2, "volume": 518102.0}, {"date": "2019-10-16", "close": 46.17, "volume": 681988.0}, {"date": "2019-10-17", "close": 46.04, "volume": 557911.0}, {"date": "2019-10-18", "close": 46.13, "volume": 455320.0}, {"date": "2019-10-21", "close": 46.47, "volume": 353584.0}, {"date": "2019-10-22", "close": 46.1, "volume": 435625.0}, {"date": "2019-10-23", "close": 45.41, "volume": 868400.0}, {"date": "2019-10-24", "close": 44.71, "volume": 568466.0}, {"date": "2019-10-25", "close": 46.09, "volume": 595424.0}, {"date": "2019-10-28", "close": 46.17, "volume": 442119.0}, {"date": "2019-10-29", "close": 46.37, "volume": 474353.0}, {"date": "2019-10-30", "close": 47.1, "volume": 830067.0}, {"date": "2019-10-31", "close": 46.41, "volume": 748516.0}, {"date": "2019-11-01", "close": 46.9, "volume": 532822.0}, {"date": "2019-11-04", "close": 47.81, "volume": 550822.0}, {"date": "2019-11-05", "close": 49.23, "volume": 854677.0}, {"date": "2019-11-06", "close": 49.21, "volume": 586942.0}, {"date": "2019-11-07", "close": 49.6, "volume": 804233.0}, {"date": "2019-11-08", "close": 49.5, "volume": 683281.0}, {"date": "2019-11-11", "close": 48.75, "volume": 337983.0}, {"date": "2019-11-12", "close": 48.06, "volume": 446749.0}, {"date": "2019-11-13", "close": 47.2, "volume": 439561.0}, {"date": "2019-11-14", "close": 47.82, "volume": 363554.0}, {"date": "2019-11-15", "close": 48.28, "volume": 469826.0}, {"date": "2019-11-18", "close": 48.1, "volume": 438451.0}, {"date": "2019-11-19", "close": 48.3, "volume": 667065.0}, {"date": "2019-11-20", "close": 47.59, "volume": 613056.0}, {"date": "2019-11-21", "close": 47.53, "volume": 476319.0}, {"date": "2019-11-22", "close": 47.85, "volume": 307249.0}, {"date": "2019-11-25", "close": 48.34, "volume": 678054.0}, {"date": "2019-11-26", "close": 48.97, "volume": 417319.0}, {"date": "2019-11-27", "close": 49.28, "volume": 340573.0}, {"date": "2019-11-29", "close": 48.5, "volume": 193171.0}, {"date": "2019-12-02", "close": 48.38, "volume": 312286.0}, {"date": "2019-12-03", "close": 47.74, "volume": 418275.0}, {"date": "2019-12-04", "close": 48.32, "volume": 453542.0}, {"date": "2019-12-05", "close": 48.46, "volume": 331577.0}, {"date": "2019-12-06", "close": 49.28, "volume": 510243.0}, {"date": "2019-12-09", "close": 48.53, "volume": 391831.0}, {"date": "2019-12-10", "close": 48.8, "volume": 453086.0}, {"date": "2019-12-11", "close": 49.47, "volume": 648678.0}, {"date": "2019-12-12", "close": 49.57, "volume": 562314.0}, {"date": "2019-12-13", "close": 49.68, "volume": 552178.0}, {"date": "2019-12-16", "close": 50.14, "volume": 871506.0}, {"date": "2019-12-17", "close": 50.01, "volume": 395003.0}, {"date": "2019-12-18", "close": 50.6, "volume": 500515.0}, {"date": "2019-12-19", "close": 50.74, "volume": 489113.0}, {"date": "2019-12-20", "close": 51.0, "volume": 1352852.0}, {"date": "2019-12-23", "close": 51.79, "volume": 594194.0}, {"date": "2019-12-24", "close": 51.49, "volume": 198554.0}, {"date": "2019-12-26", "close": 51.86, "volume": 306209.0}, {"date": "2019-12-27", "close": 51.91, "volume": 268351.0}, {"date": "2019-12-30", "close": 51.84, "volume": 473936.0}, {"date": "2019-12-31", "close": 51.69, "volume": 415040.0}, {"date": "2020-01-02", "close": 52.2, "volume": 443355.0}, {"date": "2020-01-03", "close": 51.45, "volume": 381509.0}, {"date": "2020-01-06", "close": 51.18, "volume": 375223.0}, {"date": "2020-01-07", "close": 50.89, "volume": 350737.0}, {"date": "2020-01-08", "close": 51.12, "volume": 453248.0}, {"date": "2020-01-09", "close": 51.33, "volume": 550923.0}, {"date": "2020-01-10", "close": 50.9, "volume": 486496.0}, {"date": "2020-01-13", "close": 51.24, "volume": 323760.0}, {"date": "2020-01-14", "close": 51.79, "volume": 494606.0}, {"date": "2020-01-15", "close": 51.77, "volume": 410047.0}, {"date": "2020-01-16", "close": 52.79, "volume": 436924.0}, {"date": "2020-01-17", "close": 52.82, "volume": 320905.0}, {"date": "2020-01-21", "close": 51.89, "volume": 635251.0}, {"date": "2020-01-22", "close": 52.14, "volume": 475989.0}, {"date": "2020-01-23", "close": 52.16, "volume": 409841.0}, {"date": "2020-01-24", "close": 51.48, "volume": 383429.0}, {"date": "2020-01-27", "close": 49.77, "volume": 675060.0}, {"date": "2020-01-28", "close": 50.52, "volume": 555019.0}, {"date": "2020-01-29", "close": 50.54, "volume": 491085.0}, {"date": "2020-01-30", "close": 50.67, "volume": 354307.0}, {"date": "2020-01-31", "close": 48.53, "volume": 856528.0}, {"date": "2020-02-03", "close": 48.94, "volume": 546070.0}, {"date": "2020-02-04", "close": 49.51, "volume": 730154.0}, {"date": "2020-02-05", "close": 49.68, "volume": 576877.0}, {"date": "2020-02-06", "close": 48.4, "volume": 680344.0}, {"date": "2020-02-07", "close": 47.85, "volume": 477646.0}, {"date": "2020-02-10", "close": 47.63, "volume": 465426.0}, {"date": "2020-02-11", "close": 48.67, "volume": 537214.0}, {"date": "2020-02-12", "close": 49.39, "volume": 451121.0}, {"date": "2020-02-13", "close": 49.64, "volume": 450469.0}, {"date": "2020-02-14", "close": 49.4, "volume": 417178.0}, {"date": "2020-02-18", "close": 49.38, "volume": 492050.0}, {"date": "2020-02-19", "close": 49.67, "volume": 430711.0}, {"date": "2020-02-20", "close": 49.15, "volume": 425635.0}, {"date": "2020-02-21", "close": 48.6, "volume": 483265.0}, {"date": "2020-02-24", "close": 45.34, "volume": 767204.0}, {"date": "2020-02-25", "close": 42.96, "volume": 1120659.0}, {"date": "2020-02-26", "close": 41.54, "volume": 1310421.0}, {"date": "2020-02-27", "close": 40.18, "volume": 958822.0}, {"date": "2020-02-28", "close": 39.9, "volume": 1290535.0}, {"date": "2020-03-02", "close": 40.86, "volume": 914271.0}, {"date": "2020-03-03", "close": 39.9, "volume": 1294419.0}, {"date": "2020-03-04", "close": 41.04, "volume": 972065.0}, {"date": "2020-03-05", "close": 38.7, "volume": 1076523.0}, {"date": "2020-03-06", "close": 37.93, "volume": 1359306.0}, {"date": "2020-03-09", "close": 33.69, "volume": 1159897.0}, {"date": "2020-03-10", "close": 35.36, "volume": 1436944.0}, {"date": "2020-03-11", "close": 28.39, "volume": 2239236.0}, {"date": "2020-03-12", "close": 26.36, "volume": 2151136.0}, {"date": "2020-03-13", "close": 31.64, "volume": 2356049.0}, {"date": "2020-03-16", "close": 25.2, "volume": 1926190.0}, {"date": "2020-03-17", "close": 25.53, "volume": 1715078.0}, {"date": "2020-03-18", "close": 17.73, "volume": 2476881.0}, {"date": "2020-03-19", "close": 17.21, "volume": 1621091.0}, {"date": "2020-03-20", "close": 19.69, "volume": 2088388.0}, {"date": "2020-03-23", "close": 16.81, "volume": 1532483.0}, {"date": "2020-03-24", "close": 19.75, "volume": 1396312.0}, {"date": "2020-03-25", "close": 21.53, "volume": 2252220.0}, {"date": "2020-03-26", "close": 25.3, "volume": 2056897.0}, {"date": "2020-03-27", "close": 24.92, "volume": 1329090.0}, {"date": "2020-03-30", "close": 21.72, "volume": 1392612.0}, {"date": "2020-03-31", "close": 21.7, "volume": 1290393.0}, {"date": "2020-04-01", "close": 19.91, "volume": 1123009.0}, {"date": "2020-04-02", "close": 18.97, "volume": 970834.0}, {"date": "2020-04-03", "close": 18.61, "volume": 1255057.0}, {"date": "2020-04-06", "close": 20.53, "volume": 1576252.0}, {"date": "2020-04-07", "close": 21.09, "volume": 1861375.0}, {"date": "2020-04-08", "close": 22.69, "volume": 1987910.0}, {"date": "2020-04-09", "close": 23.1, "volume": 1992545.0}, {"date": "2020-04-13", "close": 22.91, "volume": 1436814.0}, {"date": "2020-04-14", "close": 23.8, "volume": 1353604.0}, {"date": "2020-04-15", "close": 22.68, "volume": 2172762.0}, {"date": "2020-04-16", "close": 21.54, "volume": 2728001.0}, {"date": "2020-04-17", "close": 23.13, "volume": 1466036.0}, {"date": "2020-04-20", "close": 22.27, "volume": 1665704.0}, {"date": "2020-04-21", "close": 21.38, "volume": 897577.0}, {"date": "2020-04-22", "close": 21.57, "volume": 648736.0}, {"date": "2020-04-23", "close": 22.46, "volume": 1017753.0}, {"date": "2020-04-24", "close": 22.63, "volume": 802460.0}, {"date": "2020-04-27", "close": 23.3, "volume": 2072583.0}, {"date": "2020-04-28", "close": 23.92, "volume": 2052960.0}, {"date": "2020-04-29", "close": 26.61, "volume": 2815034.0}, {"date": "2020-04-30", "close": 25.57, "volume": 2321681.0}, {"date": "2020-05-01", "close": 24.28, "volume": 1274473.0}, {"date": "2020-05-04", "close": 24.76, "volume": 1618648.0}, {"date": "2020-05-05", "close": 23.8, "volume": 1223764.0}, {"date": "2020-05-06", "close": 22.09, "volume": 1732813.0}, {"date": "2020-05-07", "close": 23.05, "volume": 1438548.0}, {"date": "2020-05-08", "close": 25.41, "volume": 973612.0}, {"date": "2020-05-11", "close": 24.81, "volume": 1240913.0}, {"date": "2020-05-12", "close": 24.04, "volume": 900816.0}, {"date": "2020-05-13", "close": 21.96, "volume": 1107058.0}, {"date": "2020-05-14", "close": 22.72, "volume": 916484.0}, {"date": "2020-05-15", "close": 23.35, "volume": 791096.0}, {"date": "2020-05-18", "close": 27.7, "volume": 1347539.0}, {"date": "2020-05-19", "close": 28.19, "volume": 1982463.0}, {"date": "2020-05-20", "close": 28.66, "volume": 1264629.0}, {"date": "2020-05-21", "close": 28.77, "volume": 1206959.0}, {"date": "2020-05-22", "close": 28.42, "volume": 778583.0}, {"date": "2020-05-26", "close": 31.94, "volume": 1574049.0}, {"date": "2020-05-27", "close": 34.76, "volume": 2103296.0}, {"date": "2020-05-28", "close": 32.32, "volume": 1176709.0}, {"date": "2020-05-29", "close": 31.8, "volume": 1729324.0}, {"date": "2020-06-01", "close": 33.25, "volume": 1014397.0}, {"date": "2020-06-02", "close": 33.89, "volume": 1446630.0}, {"date": "2020-06-03", "close": 35.34, "volume": 1167210.0}, {"date": "2020-06-04", "close": 36.42, "volume": 1703667.0}, {"date": "2020-06-05", "close": 37.0, "volume": 2399275.0}, {"date": "2020-06-08", "close": 38.83, "volume": 1380790.0}, {"date": "2020-06-09", "close": 36.84, "volume": 1547919.0}, {"date": "2020-06-10", "close": 35.06, "volume": 1061150.0}, {"date": "2020-06-11", "close": 30.93, "volume": 1751826.0}, {"date": "2020-06-12", "close": 32.32, "volume": 2070700.0}, {"date": "2020-06-15", "close": 31.85, "volume": 1736086.0}, {"date": "2020-06-16", "close": 32.43, "volume": 1612399.0}, {"date": "2020-06-17", "close": 30.92, "volume": 1168573.0}, {"date": "2020-06-18", "close": 30.45, "volume": 1232917.0}, {"date": "2020-06-19", "close": 30.17, "volume": 3028097.0}, {"date": "2020-06-22", "close": 30.42, "volume": 1604362.0}, {"date": "2020-06-23", "close": 30.38, "volume": 1592193.0}, {"date": "2020-06-24", "close": 27.61, "volume": 1652173.0}, {"date": "2020-06-25", "close": 27.92, "volume": 1121181.0}, {"date": "2020-06-26", "close": 26.41, "volume": 1913634.0}, {"date": "2020-06-29", "close": 27.61, "volume": 1449191.0}, {"date": "2020-06-30", "close": 28.18, "volume": 858169.0}, {"date": "2020-07-01", "close": 28.86, "volume": 1049157.0}, {"date": "2020-07-02", "close": 29.11, "volume": 1063691.0}, {"date": "2020-07-06", "close": 29.57, "volume": 958728.0}, {"date": "2020-07-07", "close": 28.96, "volume": 1205428.0}, {"date": "2020-07-08", "close": 29.59, "volume": 975946.0}, {"date": "2020-07-09", "close": 27.73, "volume": 1039631.0}, {"date": "2020-07-10", "close": 28.83, "volume": 734704.0}, {"date": "2020-07-13", "close": 28.9, "volume": 908033.0}, {"date": "2020-07-14", "close": 29.06, "volume": 762592.0}, {"date": "2020-07-15", "close": 32.0, "volume": 1051449.0}, {"date": "2020-07-16", "close": 31.41, "volume": 660412.0}, {"date": "2020-07-17", "close": 30.72, "volume": 485360.0}, {"date": "2020-07-20", "close": 28.26, "volume": 2079021.0}, {"date": "2020-07-21", "close": 30.05, "volume": 1871500.0}, {"date": "2020-07-22", "close": 30.44, "volume": 2455014.0}, {"date": "2020-07-23", "close": 30.03, "volume": 656740.0}, {"date": "2020-07-24", "close": 29.23, "volume": 521878.0}, {"date": "2020-07-27", "close": 28.59, "volume": 530671.0}, {"date": "2020-07-28", "close": 28.4, "volume": 453775.0}, {"date": "2020-07-29", "close": 29.29, "volume": 623442.0}, {"date": "2020-07-30", "close": 27.39, "volume": 1372970.0}, {"date": "2020-07-31", "close": 26.6, "volume": 1452979.0}, {"date": "2020-08-03", "close": 26.29, "volume": 1088721.0}, {"date": "2020-08-04", "close": 27.25, "volume": 868478.0}, {"date": "2020-08-05", "close": 27.42, "volume": 538610.0}, {"date": "2020-08-06", "close": 27.43, "volume": 894890.0}, {"date": "2020-08-07", "close": 28.28, "volume": 694045.0}, {"date": "2020-08-10", "close": 30.28, "volume": 857377.0}, {"date": "2020-08-11", "close": 30.52, "volume": 1023488.0}, {"date": "2020-08-12", "close": 30.59, "volume": 661133.0}, {"date": "2020-08-13", "close": 29.82, "volume": 529534.0}, {"date": "2020-08-14", "close": 29.99, "volume": 607602.0}, {"date": "2020-08-17", "close": 29.04, "volume": 1298973.0}, {"date": "2020-08-18", "close": 28.12, "volume": 949538.0}, {"date": "2020-08-19", "close": 27.9, "volume": 1232038.0}, {"date": "2020-08-20", "close": 27.63, "volume": 895532.0}, {"date": "2020-08-21", "close": 27.22, "volume": 767324.0}, {"date": "2020-08-24", "close": 28.81, "volume": 1938912.0}, {"date": "2020-08-25", "close": 28.62, "volume": 616178.0}, {"date": "2020-08-26", "close": 28.15, "volume": 635505.0}, {"date": "2020-08-27", "close": 30.01, "volume": 906607.0}, {"date": "2020-08-28", "close": 31.25, "volume": 1074623.0}, {"date": "2020-08-31", "close": 28.99, "volume": 1624128.0}, {"date": "2020-09-01", "close": 29.64, "volume": 1288220.0}, {"date": "2020-09-02", "close": 30.98, "volume": 823299.0}, {"date": "2020-09-03", "close": 30.76, "volume": 885213.0}, {"date": "2020-09-04", "close": 31.44, "volume": 1000266.0}, {"date": "2020-09-08", "close": 32.11, "volume": 919834.0}, {"date": "2020-09-09", "close": 31.66, "volume": 749851.0}, {"date": "2020-09-10", "close": 31.8, "volume": 749879.0}, {"date": "2020-09-11", "close": 31.51, "volume": 734129.0}, {"date": "2020-09-14", "close": 34.14, "volume": 1306037.0}, {"date": "2020-09-15", "close": 33.68, "volume": 746605.0}, {"date": "2020-09-16", "close": 34.05, "volume": 673405.0}, {"date": "2020-09-17", "close": 33.45, "volume": 766506.0}, {"date": "2020-09-18", "close": 32.28, "volume": 1436659.0}, {"date": "2020-09-21", "close": 30.62, "volume": 954270.0}, {"date": "2020-09-22", "close": 30.64, "volume": 780933.0}, {"date": "2020-09-23", "close": 30.29, "volume": 850645.0}, {"date": "2020-09-24", "close": 30.1, "volume": 705650.0}, {"date": "2020-09-25", "close": 30.88, "volume": 593930.0}, {"date": "2020-09-28", "close": 31.84, "volume": 433154.0}, {"date": "2020-09-29", "close": 30.78, "volume": 721798.0}, {"date": "2020-09-30", "close": 30.76, "volume": 1486747.0}, {"date": "2020-10-01", "close": 31.3, "volume": 607501.0}, {"date": "2020-10-02", "close": 31.74, "volume": 407116.0}, {"date": "2020-10-05", "close": 32.12, "volume": 574229.0}, {"date": "2020-10-06", "close": 32.8, "volume": 802382.0}, {"date": "2020-10-07", "close": 32.79, "volume": 734875.0}, {"date": "2020-10-08", "close": 33.06, "volume": 583074.0}, {"date": "2020-10-09", "close": 32.09, "volume": 863110.0}, {"date": "2020-10-12", "close": 32.63, "volume": 366989.0}, {"date": "2020-10-13", "close": 32.52, "volume": 611171.0}, {"date": "2020-10-14", "close": 32.9, "volume": 757837.0}, {"date": "2020-10-15", "close": 32.83, "volume": 392265.0}, {"date": "2020-10-16", "close": 32.62, "volume": 433533.0}, {"date": "2020-10-19", "close": 32.63, "volume": 699271.0}, {"date": "2020-10-20", "close": 34.14, "volume": 721644.0}, {"date": "2020-10-21", "close": 34.35, "volume": 574144.0}, {"date": "2020-10-22", "close": 36.0, "volume": 712689.0}, {"date": "2020-10-23", "close": 36.0, "volume": 613248.0}, {"date": "2020-10-26", "close": 34.54, "volume": 716612.0}, {"date": "2020-10-27", "close": 33.58, "volume": 789149.0}, {"date": "2020-10-28", "close": 31.69, "volume": 1215083.0}, {"date": "2020-10-29", "close": 32.28, "volume": 716577.0}, {"date": "2020-10-30", "close": 32.63, "volume": 770531.0}, {"date": "2020-11-02", "close": 33.33, "volume": 534288.0}, {"date": "2020-11-03", "close": 35.1, "volume": 489502.0}, {"date": "2020-11-04", "close": 35.31, "volume": 486377.0}, {"date": "2020-11-05", "close": 37.23, "volume": 805455.0}, {"date": "2020-11-06", "close": 36.85, "volume": 423246.0}, {"date": "2020-11-09", "close": 42.86, "volume": 1646356.0}, {"date": "2020-11-10", "close": 42.0, "volume": 795356.0}, {"date": "2020-11-11", "close": 40.09, "volume": 529859.0}, {"date": "2020-11-12", "close": 38.89, "volume": 653134.0}, {"date": "2020-11-13", "close": 41.59, "volume": 411175.0}, {"date": "2020-11-16", "close": 43.93, "volume": 943627.0}, {"date": "2020-11-17", "close": 43.48, "volume": 642195.0}, {"date": "2020-11-18", "close": 43.14, "volume": 627417.0}, {"date": "2020-11-19", "close": 42.99, "volume": 277437.0}, {"date": "2020-11-20", "close": 41.96, "volume": 426530.0}, {"date": "2020-11-23", "close": 44.06, "volume": 476780.0}, {"date": "2020-11-24", "close": 45.75, "volume": 812260.0}, {"date": "2020-11-25", "close": 44.37, "volume": 416916.0}, {"date": "2020-11-27", "close": 44.88, "volume": 315821.0}, {"date": "2020-11-30", "close": 42.06, "volume": 788956.0}, {"date": "2020-12-01", "close": 43.96, "volume": 990575.0}, {"date": "2020-12-02", "close": 44.84, "volume": 663168.0}, {"date": "2020-12-03", "close": 45.73, "volume": 612071.0}, {"date": "2020-12-04", "close": 45.7, "volume": 449981.0}, {"date": "2020-12-07", "close": 45.23, "volume": 452696.0}, {"date": "2020-12-08", "close": 45.53, "volume": 418210.0}, {"date": "2020-12-09", "close": 44.63, "volume": 466370.0}, {"date": "2020-12-10", "close": 44.4, "volume": 374231.0}, {"date": "2020-12-11", "close": 43.67, "volume": 458061.0}, {"date": "2020-12-14", "close": 42.1, "volume": 961911.0}, {"date": "2020-12-15", "close": 44.04, "volume": 452619.0}, {"date": "2020-12-16", "close": 43.37, "volume": 516030.0}, {"date": "2020-12-17", "close": 42.4, "volume": 844184.0}, {"date": "2020-12-18", "close": 42.83, "volume": 1485865.0}, {"date": "2020-12-21", "close": 42.38, "volume": 731004.0}, {"date": "2020-12-22", "close": 42.16, "volume": 403003.0}, {"date": "2020-12-23", "close": 42.85, "volume": 411186.0}, {"date": "2020-12-24", "close": 43.01, "volume": 123993.0}, {"date": "2020-12-28", "close": 42.98, "volume": 454545.0}, {"date": "2020-12-29", "close": 42.92, "volume": 798927.0}, {"date": "2020-12-30", "close": 44.02, "volume": 805657.0}, {"date": "2020-12-31", "close": 44.86, "volume": 388528.0}, {"date": "2021-01-04", "close": 43.34, "volume": 616218.0}, {"date": "2021-01-05", "close": 45.59, "volume": 872585.0}, {"date": "2021-01-06", "close": 49.13, "volume": 1141418.0}, {"date": "2021-01-07", "close": 48.18, "volume": 887372.0}, {"date": "2021-01-08", "close": 47.21, "volume": 586550.0}, {"date": "2021-01-11", "close": 46.77, "volume": 466673.0}, {"date": "2021-01-12", "close": 47.73, "volume": 621631.0}, {"date": "2021-01-13", "close": 46.52, "volume": 419189.0}, {"date": "2021-01-14", "close": 47.55, "volume": 633827.0}, {"date": "2021-01-15", "close": 47.42, "volume": 584115.0}, {"date": "2021-01-19", "close": 48.19, "volume": 597473.0}, {"date": "2021-01-20", "close": 49.49, "volume": 677494.0}, {"date": "2021-01-21", "close": 49.26, "volume": 851832.0}, {"date": "2021-01-22", "close": 48.35, "volume": 383219.0}, {"date": "2021-01-25", "close": 47.03, "volume": 751018.0}, {"date": "2021-01-26", "close": 46.35, "volume": 599512.0}, {"date": "2021-01-27", "close": 44.14, "volume": 1301582.0}, {"date": "2021-01-28", "close": 45.97, "volume": 558309.0}, {"date": "2021-01-29", "close": 44.24, "volume": 720799.0}, {"date": "2021-02-01", "close": 45.57, "volume": 378258.0}, {"date": "2021-02-02", "close": 47.08, "volume": 453371.0}, {"date": "2021-02-03", "close": 47.6, "volume": 437061.0}, {"date": "2021-02-04", "close": 49.39, "volume": 704552.0}, {"date": "2021-02-05", "close": 50.7, "volume": 559493.0}, {"date": "2021-02-08", "close": 51.05, "volume": 619575.0}, {"date": "2021-02-09", "close": 50.48, "volume": 686793.0}, {"date": "2021-02-10", "close": 50.69, "volume": 434880.0}, {"date": "2021-02-11", "close": 51.57, "volume": 537003.0}, {"date": "2021-02-12", "close": 51.68, "volume": 506468.0}, {"date": "2021-02-16", "close": 51.75, "volume": 649248.0}, {"date": "2021-02-17", "close": 53.84, "volume": 312079.0}, {"date": "2021-02-18", "close": 53.15, "volume": 581828.0}, {"date": "2021-02-19", "close": 55.25, "volume": 754654.0}, {"date": "2021-02-22", "close": 55.47, "volume": 1430395.0}, {"date": "2021-02-23", "close": 58.15, "volume": 1197437.0}, {"date": "2021-02-24", "close": 58.99, "volume": 1376959.0}, {"date": "2021-02-25", "close": 58.11, "volume": 666123.0}, {"date": "2021-02-26", "close": 60.43, "volume": 954888.0}, {"date": "2021-03-01", "close": 59.5, "volume": 1120709.0}, {"date": "2021-03-02", "close": 58.95, "volume": 807568.0}, {"date": "2021-03-03", "close": 59.0, "volume": 823218.0}, {"date": "2021-03-04", "close": 57.97, "volume": 568718.0}, {"date": "2021-03-05", "close": 60.63, "volume": 600006.0}, {"date": "2021-03-08", "close": 61.94, "volume": 862797.0}, {"date": "2021-03-09", "close": 61.07, "volume": 892922.0}, {"date": "2021-03-10", "close": 62.64, "volume": 675721.0}, {"date": "2021-03-11", "close": 62.46, "volume": 541063.0}, {"date": "2021-03-12", "close": 62.0, "volume": 572318.0}, {"date": "2021-03-15", "close": 64.87, "volume": 575907.0}, {"date": "2021-03-16", "close": 63.21, "volume": 457697.0}, {"date": "2021-03-17", "close": 65.11, "volume": 696287.0}, {"date": "2021-03-18", "close": 64.41, "volume": 876424.0}, {"date": "2021-03-19", "close": 64.39, "volume": 1308475.0}, {"date": "2021-03-22", "close": 63.06, "volume": 546136.0}, {"date": "2021-03-23", "close": 59.98, "volume": 769012.0}, {"date": "2021-03-24", "close": 59.02, "volume": 812232.0}, {"date": "2021-03-25", "close": 61.29, "volume": 837113.0}, {"date": "2021-03-26", "close": 62.77, "volume": 842169.0}, {"date": "2021-03-29", "close": 60.96, "volume": 605028.0}, {"date": "2021-03-30", "close": 62.33, "volume": 1298781.0}, {"date": "2021-03-31", "close": 61.16, "volume": 1635645.0}, {"date": "2021-04-01", "close": 62.5, "volume": 425390.0}, {"date": "2021-04-05", "close": 63.74, "volume": 435552.0}, {"date": "2021-04-06", "close": 63.94, "volume": 550941.0}, {"date": "2021-04-07", "close": 64.56, "volume": 584877.0}, {"date": "2021-04-08", "close": 64.44, "volume": 599134.0}, {"date": "2021-04-09", "close": 64.1, "volume": 263518.0}, {"date": "2021-04-12", "close": 64.39, "volume": 326384.0}, {"date": "2021-04-13", "close": 64.01, "volume": 430890.0}, {"date": "2021-04-14", "close": 63.78, "volume": 621739.0}, {"date": "2021-04-15", "close": 63.69, "volume": 549843.0}, {"date": "2021-04-16", "close": 63.84, "volume": 449291.0}, {"date": "2021-04-19", "close": 62.04, "volume": 758291.0}, {"date": "2021-04-20", "close": 61.02, "volume": 522709.0}, {"date": "2021-04-21", "close": 62.98, "volume": 565809.0}, {"date": "2021-04-22", "close": 63.65, "volume": 529989.0}, {"date": "2021-04-23", "close": 64.35, "volume": 429725.0}, {"date": "2021-04-26", "close": 64.19, "volume": 378410.0}, {"date": "2021-04-27", "close": 65.59, "volume": 582158.0}, {"date": "2021-04-28", "close": 65.72, "volume": 631285.0}, {"date": "2021-04-29", "close": 64.87, "volume": 615194.0}, {"date": "2021-04-30", "close": 64.53, "volume": 676974.0}, {"date": "2021-05-03", "close": 64.58, "volume": 388144.0}, {"date": "2021-05-04", "close": 63.59, "volume": 547626.0}, {"date": "2021-05-05", "close": 63.78, "volume": 298286.0}, {"date": "2021-05-06", "close": 63.18, "volume": 394277.0}, {"date": "2021-05-07", "close": 65.63, "volume": 542552.0}, {"date": "2021-05-10", "close": 63.66, "volume": 307503.0}, {"date": "2021-05-11", "close": 63.26, "volume": 353312.0}, {"date": "2021-05-12", "close": 60.94, "volume": 600779.0}, {"date": "2021-05-13", "close": 63.21, "volume": 489146.0}, {"date": "2021-05-14", "close": 66.13, "volume": 679901.0}, {"date": "2021-05-17", "close": 65.48, "volume": 388901.0}, {"date": "2021-05-18", "close": 64.3, "volume": 295841.0}, {"date": "2021-05-19", "close": 64.24, "volume": 646275.0}, {"date": "2021-05-20", "close": 64.82, "volume": 703090.0}, {"date": "2021-05-21", "close": 64.29, "volume": 270092.0}, {"date": "2021-05-24", "close": 65.35, "volume": 293921.0}, {"date": "2021-05-25", "close": 64.24, "volume": 639541.0}, {"date": "2021-05-26", "close": 65.03, "volume": 380905.0}, {"date": "2021-05-27", "close": 66.08, "volume": 555693.0}, {"date": "2021-05-28", "close": 65.15, "volume": 383391.0}, {"date": "2021-06-01", "close": 65.69, "volume": 462283.0}, {"date": "2021-06-02", "close": 64.61, "volume": 627085.0}, {"date": "2021-06-03", "close": 64.05, "volume": 552072.0}, {"date": "2021-06-04", "close": 64.25, "volume": 449675.0}, {"date": "2021-06-07", "close": 64.43, "volume": 399620.0}, {"date": "2021-06-08", "close": 64.65, "volume": 443947.0}, {"date": "2021-06-09", "close": 63.33, "volume": 396212.0}, {"date": "2021-06-10", "close": 63.18, "volume": 268941.0}, {"date": "2021-06-11", "close": 63.94, "volume": 308360.0}, {"date": "2021-06-14", "close": 62.44, "volume": 457388.0}, {"date": "2021-06-15", "close": 62.66, "volume": 508109.0}, {"date": "2021-06-16", "close": 62.06, "volume": 577587.0}, {"date": "2021-06-17", "close": 60.05, "volume": 670691.0}, {"date": "2021-06-18", "close": 58.0, "volume": 1073953.0}, {"date": "2021-06-21", "close": 60.19, "volume": 691899.0}, {"date": "2021-06-22", "close": 59.77, "volume": 935263.0}, {"date": "2021-06-23", "close": 60.69, "volume": 773324.0}, {"date": "2021-06-24", "close": 60.61, "volume": 326783.0}, {"date": "2021-06-25", "close": 60.31, "volume": 1733748.0}, {"date": "2021-06-28", "close": 58.7, "volume": 686276.0}, {"date": "2021-06-29", "close": 58.71, "volume": 462597.0}, {"date": "2021-06-30", "close": 59.45, "volume": 540449.0}, {"date": "2021-07-01", "close": 60.5, "volume": 464029.0}, {"date": "2021-07-02", "close": 60.21, "volume": 392739.0}, {"date": "2021-07-06", "close": 58.28, "volume": 557756.0}, {"date": "2021-07-07", "close": 57.12, "volume": 392337.0}, {"date": "2021-07-08", "close": 56.66, "volume": 555943.0}, {"date": "2021-07-09", "close": 58.72, "volume": 466759.0}, {"date": "2021-07-12", "close": 58.54, "volume": 412897.0}, {"date": "2021-07-13", "close": 56.78, "volume": 532994.0}, {"date": "2021-07-14", "close": 56.77, "volume": 566978.0}, {"date": "2021-07-15", "close": 56.48, "volume": 597712.0}, {"date": "2021-07-16", "close": 54.71, "volume": 342812.0}, {"date": "2021-07-19", "close": 52.98, "volume": 834153.0}, {"date": "2021-07-20", "close": 55.39, "volume": 1112892.0}, {"date": "2021-07-21", "close": 58.0, "volume": 695346.0}, {"date": "2021-07-22", "close": 56.97, "volume": 310323.0}, {"date": "2021-07-23", "close": 56.44, "volume": 433658.0}, {"date": "2021-07-26", "close": 56.75, "volume": 858328.0}, {"date": "2021-07-27", "close": 56.46, "volume": 640772.0}, {"date": "2021-07-28", "close": 53.35, "volume": 2105981.0}, {"date": "2021-07-29", "close": 53.31, "volume": 2398395.0}, {"date": "2021-07-30", "close": 51.8, "volume": 1535808.0}, {"date": "2021-08-02", "close": 51.19, "volume": 890121.0}, {"date": "2021-08-03", "close": 50.1, "volume": 984554.0}, {"date": "2021-08-04", "close": 49.35, "volume": 903095.0}, {"date": "2021-08-05", "close": 50.59, "volume": 931953.0}, {"date": "2021-08-06", "close": 50.84, "volume": 515945.0}, {"date": "2021-08-09", "close": 49.93, "volume": 586508.0}, {"date": "2021-08-10", "close": 51.26, "volume": 548626.0}, {"date": "2021-08-11", "close": 52.91, "volume": 1132691.0}, {"date": "2021-08-12", "close": 53.12, "volume": 910233.0}, {"date": "2021-08-13", "close": 53.18, "volume": 472970.0}, {"date": "2021-08-16", "close": 52.33, "volume": 492037.0}, {"date": "2021-08-17", "close": 50.4, "volume": 449694.0}, {"date": "2021-08-18", "close": 50.78, "volume": 423374.0}, {"date": "2021-08-19", "close": 49.11, "volume": 585076.0}, {"date": "2021-08-20", "close": 49.87, "volume": 387228.0}, {"date": "2021-08-23", "close": 50.91, "volume": 364221.0}, {"date": "2021-08-24", "close": 53.58, "volume": 670174.0}, {"date": "2021-08-25", "close": 54.3, "volume": 563229.0}, {"date": "2021-08-26", "close": 53.6, "volume": 327032.0}, {"date": "2021-08-27", "close": 55.67, "volume": 549798.0}, {"date": "2021-08-30", "close": 54.51, "volume": 447186.0}, {"date": "2021-08-31", "close": 54.76, "volume": 405044.0}, {"date": "2021-09-01", "close": 54.93, "volume": 337859.0}, {"date": "2021-09-02", "close": 54.65, "volume": 532410.0}, {"date": "2021-09-03", "close": 53.89, "volume": 722736.0}, {"date": "2021-09-07", "close": 54.6, "volume": 372989.0}, {"date": "2021-09-08", "close": 52.93, "volume": 416240.0}, {"date": "2021-09-09", "close": 53.1, "volume": 642548.0}, {"date": "2021-09-10", "close": 55.02, "volume": 1236222.0}, {"date": "2021-09-13", "close": 56.29, "volume": 648352.0}, {"date": "2021-09-14", "close": 56.09, "volume": 515146.0}, {"date": "2021-09-15", "close": 56.4, "volume": 506131.0}, {"date": "2021-09-16", "close": 55.75, "volume": 369542.0}, {"date": "2021-09-17", "close": 56.34, "volume": 944176.0}, {"date": "2021-09-20", "close": 55.38, "volume": 403488.0}, {"date": "2021-09-21", "close": 54.87, "volume": 390726.0}, {"date": "2021-09-22", "close": 57.2, "volume": 415698.0}, {"date": "2021-09-23", "close": 58.45, "volume": 459960.0}, {"date": "2021-09-24", "close": 58.98, "volume": 856412.0}, {"date": "2021-09-27", "close": 59.54, "volume": 417480.0}, {"date": "2021-09-28", "close": 57.45, "volume": 834975.0}, {"date": "2021-09-29", "close": 55.7, "volume": 849639.0}, {"date": "2021-09-30", "close": 54.53, "volume": 706594.0}, {"date": "2021-10-01", "close": 57.18, "volume": 792950.0}, {"date": "2021-10-04", "close": 55.43, "volume": 962202.0}, {"date": "2021-10-05", "close": 55.5, "volume": 926110.0}, {"date": "2021-10-06", "close": 54.94, "volume": 581329.0}, {"date": "2021-10-07", "close": 55.03, "volume": 429969.0}, {"date": "2021-10-08", "close": 54.24, "volume": 396080.0}, {"date": "2021-10-11", "close": 53.96, "volume": 481178.0}, {"date": "2021-10-12", "close": 53.83, "volume": 1212441.0}, {"date": "2021-10-13", "close": 52.35, "volume": 482786.0}, {"date": "2021-10-14", "close": 54.22, "volume": 1103651.0}, {"date": "2021-10-15", "close": 54.7, "volume": 526794.0}, {"date": "2021-10-18", "close": 53.32, "volume": 463635.0}, {"date": "2021-10-19", "close": 52.28, "volume": 421917.0}, {"date": "2021-10-20", "close": 52.59, "volume": 571191.0}, {"date": "2021-10-21", "close": 53.46, "volume": 441083.0}, {"date": "2021-10-22", "close": 52.56, "volume": 366426.0}, {"date": "2021-10-25", "close": 52.05, "volume": 888436.0}, {"date": "2021-10-26", "close": 52.58, "volume": 615295.0}, {"date": "2021-10-27", "close": 53.52, "volume": 1041124.0}, {"date": "2021-10-28", "close": 54.18, "volume": 688925.0}, {"date": "2021-10-29", "close": 54.34, "volume": 1053442.0}, {"date": "2021-11-01", "close": 56.49, "volume": 824501.0}, {"date": "2021-11-02", "close": 55.36, "volume": 716007.0}, {"date": "2021-11-03", "close": 56.72, "volume": 576579.0}, {"date": "2021-11-04", "close": 56.74, "volume": 700265.0}, {"date": "2021-11-05", "close": 59.42, "volume": 686428.0}, {"date": "2021-11-08", "close": 58.29, "volume": 1111839.0}, {"date": "2021-11-09", "close": 58.03, "volume": 352024.0}, {"date": "2021-11-10", "close": 57.08, "volume": 521123.0}, {"date": "2021-11-11", "close": 55.54, "volume": 429781.0}, {"date": "2021-11-12", "close": 55.5, "volume": 497367.0}, {"date": "2021-11-15", "close": 56.0, "volume": 445737.0}, {"date": "2021-11-16", "close": 56.17, "volume": 544225.0}, {"date": "2021-11-17", "close": 55.12, "volume": 541706.0}, {"date": "2021-11-18", "close": 55.37, "volume": 342137.0}, {"date": "2021-11-19", "close": 55.12, "volume": 447657.0}, {"date": "2021-11-22", "close": 53.89, "volume": 571682.0}, {"date": "2021-11-23", "close": 54.82, "volume": 372877.0}, {"date": "2021-11-24", "close": 54.24, "volume": 338885.0}, {"date": "2021-11-26", "close": 50.18, "volume": 525315.0}, {"date": "2021-11-29", "close": 50.39, "volume": 708957.0}, {"date": "2021-11-30", "close": 49.22, "volume": 1092236.0}, {"date": "2021-12-01", "close": 47.15, "volume": 707570.0}, {"date": "2021-12-02", "close": 49.92, "volume": 649012.0}, {"date": "2021-12-03", "close": 49.42, "volume": 685716.0}, {"date": "2021-12-06", "close": 51.21, "volume": 1041270.0}, {"date": "2021-12-07", "close": 51.17, "volume": 1197607.0}, {"date": "2021-12-08", "close": 52.35, "volume": 520444.0}, {"date": "2021-12-09", "close": 52.29, "volume": 400767.0}, {"date": "2021-12-10", "close": 51.71, "volume": 625636.0}, {"date": "2021-12-13", "close": 49.26, "volume": 833116.0}, {"date": "2021-12-14", "close": 48.92, "volume": 744057.0}, {"date": "2021-12-15", "close": 48.96, "volume": 741256.0}, {"date": "2021-12-16", "close": 47.75, "volume": 604476.0}, {"date": "2021-12-17", "close": 48.73, "volume": 1377894.0}, {"date": "2021-12-20", "close": 48.52, "volume": 719023.0}, {"date": "2021-12-21", "close": 51.99, "volume": 1329370.0}, {"date": "2021-12-22", "close": 53.27, "volume": 575983.0}, {"date": "2021-12-23", "close": 53.89, "volume": 398565.0}, {"date": "2021-12-27", "close": 54.55, "volume": 767317.0}, {"date": "2021-12-28", "close": 54.67, "volume": 378807.0}, {"date": "2021-12-29", "close": 55.28, "volume": 338642.0}, {"date": "2021-12-30", "close": 54.77, "volume": 246209.0}, {"date": "2021-12-31", "close": 55.27, "volume": 291198.0}, {"date": "2022-01-03", "close": 56.93, "volume": 952681.0}, {"date": "2022-01-04", "close": 58.6, "volume": 682912.0}, {"date": "2022-01-05", "close": 57.0, "volume": 715128.0}, {"date": "2022-01-06", "close": 57.13, "volume": 730823.0}, {"date": "2022-01-07", "close": 57.58, "volume": 1077700.0}, {"date": "2022-01-10", "close": 56.69, "volume": 1161384.0}, {"date": "2022-01-11", "close": 57.29, "volume": 470299.0}, {"date": "2022-01-12", "close": 56.27, "volume": 532716.0}, {"date": "2022-01-13", "close": 56.68, "volume": 476647.0}, {"date": "2022-01-14", "close": 56.32, "volume": 721995.0}, {"date": "2022-01-18", "close": 54.55, "volume": 1061198.0}, {"date": "2022-01-19", "close": 53.61, "volume": 473690.0}, {"date": "2022-01-20", "close": 53.82, "volume": 609545.0}, {"date": "2022-01-21", "close": 53.64, "volume": 705799.0}, {"date": "2022-01-24", "close": 54.92, "volume": 1314376.0}, {"date": "2022-01-25", "close": 54.85, "volume": 622827.0}, {"date": "2022-01-26", "close": 55.19, "volume": 570820.0}, {"date": "2022-01-27", "close": 53.75, "volume": 646668.0}, {"date": "2022-01-28", "close": 54.61, "volume": 458549.0}, {"date": "2022-01-31", "close": 56.8, "volume": 1496902.0}, {"date": "2022-02-01", "close": 57.81, "volume": 520952.0}, {"date": "2022-02-02", "close": 56.11, "volume": 771052.0}, {"date": "2022-02-03", "close": 55.27, "volume": 288445.0}, {"date": "2022-02-04", "close": 55.49, "volume": 550716.0}, {"date": "2022-02-07", "close": 57.22, "volume": 422097.0}, {"date": "2022-02-08", "close": 59.53, "volume": 764490.0}, {"date": "2022-02-09", "close": 60.7, "volume": 1163733.0}, {"date": "2022-02-10", "close": 60.66, "volume": 1322918.0}, {"date": "2022-02-11", "close": 58.83, "volume": 897923.0}, {"date": "2022-02-14", "close": 58.59, "volume": 962468.0}, {"date": "2022-02-15", "close": 62.06, "volume": 1147832.0}, {"date": "2022-02-16", "close": 61.79, "volume": 1165695.0}, {"date": "2022-02-17", "close": 59.97, "volume": 997326.0}, {"date": "2022-02-18", "close": 59.0, "volume": 748019.0}, {"date": "2022-02-22", "close": 58.59, "volume": 719986.0}, {"date": "2022-02-23", "close": 56.4, "volume": 917427.0}, {"date": "2022-02-24", "close": 55.74, "volume": 777283.0}, {"date": "2022-02-25", "close": 57.2, "volume": 1060042.0}, {"date": "2022-02-28", "close": 56.05, "volume": 989158.0}, {"date": "2022-03-01", "close": 52.87, "volume": 675173.0}, {"date": "2022-03-02", "close": 55.48, "volume": 749997.0}, {"date": "2022-03-03", "close": 53.8, "volume": 497088.0}, {"date": "2022-03-04", "close": 51.42, "volume": 814896.0}, {"date": "2022-03-07", "close": 46.31, "volume": 959313.0}, {"date": "2022-03-08", "close": 49.22, "volume": 710666.0}, {"date": "2022-03-09", "close": 51.8, "volume": 921520.0}, {"date": "2022-03-10", "close": 52.66, "volume": 649597.0}, {"date": "2022-03-11", "close": 53.7, "volume": 2260865.0}, {"date": "2022-03-14", "close": 53.2, "volume": 589779.0}, {"date": "2022-03-15", "close": 55.03, "volume": 864963.0}, {"date": "2022-03-16", "close": 57.83, "volume": 1186410.0}, {"date": "2022-03-17", "close": 58.1, "volume": 1014388.0}, {"date": "2022-03-18", "close": 58.27, "volume": 899590.0}, {"date": "2022-03-21", "close": 57.4, "volume": 553573.0}, {"date": "2022-03-22", "close": 58.33, "volume": 561894.0}, {"date": "2022-03-23", "close": 56.49, "volume": 581527.0}, {"date": "2022-03-24", "close": 58.0, "volume": 553653.0}, {"date": "2022-03-25", "close": 58.48, "volume": 942618.0}, {"date": "2022-03-28", "close": 57.49, "volume": 442147.0}, {"date": "2022-03-29", "close": 59.07, "volume": 545772.0}, {"date": "2022-03-30", "close": 58.2, "volume": 500630.0}, {"date": "2022-03-31", "close": 57.94, "volume": 839273.0}, {"date": "2022-04-01", "close": 56.03, "volume": 751016.0}, {"date": "2022-04-04", "close": 56.16, "volume": 818402.0}, {"date": "2022-04-05", "close": 54.6, "volume": 720456.0}, {"date": "2022-04-06", "close": 51.57, "volume": 812482.0}, {"date": "2022-04-07", "close": 50.29, "volume": 1792270.0}, {"date": "2022-04-08", "close": 49.16, "volume": 1171595.0}, {"date": "2022-04-11", "close": 50.12, "volume": 1581716.0}, {"date": "2022-04-12", "close": 50.31, "volume": 830410.0}, {"date": "2022-04-13", "close": 52.75, "volume": 594680.0}, {"date": "2022-04-14", "close": 52.92, "volume": 532869.0}, {"date": "2022-04-18", "close": 53.5, "volume": 586420.0}, {"date": "2022-04-19", "close": 55.28, "volume": 700306.0}, {"date": "2022-04-20", "close": 55.79, "volume": 1560595.0}, {"date": "2022-04-21", "close": 54.11, "volume": 1522422.0}, {"date": "2022-04-22", "close": 53.13, "volume": 954810.0}, {"date": "2022-04-25", "close": 54.59, "volume": 979145.0}, {"date": "2022-04-26", "close": 53.36, "volume": 905468.0}, {"date": "2022-04-27", "close": 54.44, "volume": 858574.0}, {"date": "2022-04-28", "close": 55.62, "volume": 963876.0}, {"date": "2022-04-29", "close": 55.48, "volume": 966735.0}, {"date": "2022-05-02", "close": 55.79, "volume": 1025794.0}, {"date": "2022-05-03", "close": 54.68, "volume": 691763.0}, {"date": "2022-05-04", "close": 54.65, "volume": 946170.0}, {"date": "2022-05-05", "close": 52.95, "volume": 746953.0}, {"date": "2022-05-06", "close": 52.94, "volume": 683374.0}, {"date": "2022-05-09", "close": 48.93, "volume": 844534.0}, {"date": "2022-05-10", "close": 50.81, "volume": 1114257.0}, {"date": "2022-05-11", "close": 48.98, "volume": 759255.0}, {"date": "2022-05-12", "close": 47.64, "volume": 1033745.0}, {"date": "2022-05-13", "close": 49.7, "volume": 726993.0}, {"date": "2022-05-16", "close": 49.47, "volume": 1041730.0}, {"date": "2022-05-17", "close": 51.1, "volume": 628304.0}, {"date": "2022-05-18", "close": 48.85, "volume": 1076559.0}, {"date": "2022-05-19", "close": 48.0, "volume": 987251.0}, {"date": "2022-05-20", "close": 47.38, "volume": 764825.0}, {"date": "2022-05-23", "close": 48.08, "volume": 891316.0}, {"date": "2022-05-24", "close": 45.88, "volume": 873836.0}, {"date": "2022-05-25", "close": 48.2, "volume": 781632.0}, {"date": "2022-05-26", "close": 50.25, "volume": 574998.0}, {"date": "2022-05-27", "close": 51.24, "volume": 489877.0}, {"date": "2022-05-31", "close": 51.11, "volume": 478387.0}, {"date": "2022-06-01", "close": 50.45, "volume": 556300.0}, {"date": "2022-06-02", "close": 51.41, "volume": 696471.0}, {"date": "2022-06-03", "close": 50.93, "volume": 552340.0}, {"date": "2022-06-06", "close": 52.01, "volume": 475609.0}, {"date": "2022-06-07", "close": 52.4, "volume": 562176.0}, {"date": "2022-06-08", "close": 51.16, "volume": 561331.0}, {"date": "2022-06-09", "close": 49.56, "volume": 594046.0}, {"date": "2022-06-10", "close": 46.71, "volume": 755106.0}, {"date": "2022-06-13", "close": 43.33, "volume": 743386.0}, {"date": "2022-06-14", "close": 42.97, "volume": 775855.0}, {"date": "2022-06-15", "close": 43.76, "volume": 814738.0}, {"date": "2022-06-16", "close": 38.99, "volume": 1491026.0}, {"date": "2022-06-17", "close": 40.0, "volume": 1652465.0}, {"date": "2022-06-21", "close": 39.32, "volume": 974073.0}, {"date": "2022-06-22", "close": 39.0, "volume": 952033.0}, {"date": "2022-06-23", "close": 38.59, "volume": 1202851.0}, {"date": "2022-06-24", "close": 41.71, "volume": 1269662.0}, {"date": "2022-06-27", "close": 41.43, "volume": 1100350.0}, {"date": "2022-06-28", "close": 41.17, "volume": 1027769.0}, {"date": "2022-06-29", "close": 39.83, "volume": 862354.0}, {"date": "2022-06-30", "close": 38.82, "volume": 908432.0}, {"date": "2022-07-01", "close": 40.64, "volume": 839206.0}, {"date": "2022-07-05", "close": 40.62, "volume": 691077.0}, {"date": "2022-07-06", "close": 38.94, "volume": 873018.0}, {"date": "2022-07-07", "close": 40.31, "volume": 985260.0}, {"date": "2022-07-08", "close": 40.27, "volume": 638079.0}, {"date": "2022-07-11", "close": 39.63, "volume": 414941.0}, {"date": "2022-07-12", "close": 39.95, "volume": 748246.0}, {"date": "2022-07-13", "close": 40.45, "volume": 646538.0}, {"date": "2022-07-14", "close": 39.75, "volume": 488377.0}, {"date": "2022-07-15", "close": 41.0, "volume": 581394.0}, {"date": "2022-07-18", "close": 42.43, "volume": 951880.0}, {"date": "2022-07-19", "close": 43.79, "volume": 696864.0}, {"date": "2022-07-20", "close": 44.45, "volume": 714059.0}, {"date": "2022-07-21", "close": 44.17, "volume": 648503.0}, {"date": "2022-07-22", "close": 43.84, "volume": 523744.0}, {"date": "2022-07-25", "close": 44.82, "volume": 559256.0}, {"date": "2022-07-26", "close": 43.6, "volume": 576352.0}, {"date": "2022-07-27", "close": 45.47, "volume": 687132.0}, {"date": "2022-07-28", "close": 44.0, "volume": 1043694.0}, {"date": "2022-07-29", "close": 43.11, "volume": 1078888.0}, {"date": "2022-08-01", "close": 43.26, "volume": 834114.0}, {"date": "2022-08-02", "close": 42.8, "volume": 697962.0}, {"date": "2022-08-03", "close": 44.09, "volume": 602403.0}, {"date": "2022-08-04", "close": 44.03, "volume": 538284.0}, {"date": "2022-08-05", "close": 43.77, "volume": 447004.0}, {"date": "2022-08-08", "close": 44.09, "volume": 688285.0}, {"date": "2022-08-09", "close": 44.18, "volume": 803309.0}, {"date": "2022-08-10", "close": 44.97, "volume": 665179.0}, {"date": "2022-08-11", "close": 45.76, "volume": 603775.0}, {"date": "2022-08-12", "close": 47.43, "volume": 741642.0}, {"date": "2022-08-15", "close": 47.22, "volume": 971583.0}, {"date": "2022-08-16", "close": 47.97, "volume": 413594.0}, {"date": "2022-08-17", "close": 47.1, "volume": 683533.0}, {"date": "2022-08-18", "close": 47.54, "volume": 392917.0}, {"date": "2022-08-19", "close": 46.31, "volume": 532842.0}, {"date": "2022-08-22", "close": 44.6, "volume": 719822.0}, {"date": "2022-08-23", "close": 45.31, "volume": 391613.0}, {"date": "2022-08-24", "close": 45.5, "volume": 567424.0}, {"date": "2022-08-25", "close": 46.23, "volume": 473736.0}, {"date": "2022-08-26", "close": 43.58, "volume": 563060.0}, {"date": "2022-08-29", "close": 43.59, "volume": 643034.0}, {"date": "2022-08-30", "close": 42.42, "volume": 490288.0}, {"date": "2022-08-31", "close": 42.4, "volume": 472466.0}, {"date": "2022-09-01", "close": 41.45, "volume": 514030.0}, {"date": "2022-09-02", "close": 41.51, "volume": 1039890.0}, {"date": "2022-09-06", "close": 40.86, "volume": 526430.0}, {"date": "2022-09-07", "close": 41.92, "volume": 978420.0}, {"date": "2022-09-08", "close": 42.55, "volume": 1460658.0}, {"date": "2022-09-09", "close": 43.64, "volume": 961859.0}, {"date": "2022-09-12", "close": 43.6, "volume": 1135278.0}, {"date": "2022-09-13", "close": 41.87, "volume": 689022.0}, {"date": "2022-09-14", "close": 41.56, "volume": 880746.0}, {"date": "2022-09-15", "close": 41.97, "volume": 903211.0}, {"date": "2022-09-16", "close": 40.61, "volume": 1306594.0}, {"date": "2022-09-19", "close": 40.97, "volume": 1092263.0}, {"date": "2022-09-20", "close": 40.4, "volume": 637870.0}, {"date": "2022-09-21", "close": 38.62, "volume": 932515.0}, {"date": "2022-09-22", "close": 36.12, "volume": 1455476.0}, {"date": "2022-09-23", "close": 35.66, "volume": 1414092.0}, {"date": "2022-09-26", "close": 35.55, "volume": 1274639.0}, {"date": "2022-09-27", "close": 35.68, "volume": 1313816.0}, {"date": "2022-09-28", "close": 36.68, "volume": 1246495.0}, {"date": "2022-09-29", "close": 35.76, "volume": 685589.0}, {"date": "2022-09-30", "close": 34.12, "volume": 1993872.0}, {"date": "2022-10-03", "close": 35.42, "volume": 878102.0}, {"date": "2022-10-04", "close": 37.56, "volume": 898008.0}, {"date": "2022-10-05", "close": 37.62, "volume": 757539.0}, {"date": "2022-10-06", "close": 37.05, "volume": 562380.0}, {"date": "2022-10-07", "close": 35.98, "volume": 733315.0}, {"date": "2022-10-10", "close": 36.02, "volume": 708419.0}, {"date": "2022-10-11", "close": 36.14, "volume": 853531.0}, {"date": "2022-10-12", "close": 36.23, "volume": 1502979.0}, {"date": "2022-10-13", "close": 37.18, "volume": 1286549.0}, {"date": "2022-10-14", "close": 37.05, "volume": 931900.0}, {"date": "2022-10-17", "close": 38.22, "volume": 1134966.0}, {"date": "2022-10-18", "close": 38.97, "volume": 650842.0}, {"date": "2022-10-19", "close": 38.97, "volume": 1007515.0}, {"date": "2022-10-20", "close": 38.61, "volume": 761104.0}, {"date": "2022-10-21", "close": 39.46, "volume": 1408279.0}, {"date": "2022-10-24", "close": 39.56, "volume": 697998.0}, {"date": "2022-10-25", "close": 39.97, "volume": 1338563.0}, {"date": "2022-10-26", "close": 40.16, "volume": 946930.0}, {"date": "2022-10-27", "close": 37.2, "volume": 1968046.0}, {"date": "2022-10-28", "close": 37.53, "volume": 1233904.0}, {"date": "2022-10-31", "close": 37.98, "volume": 1285047.0}, {"date": "2022-11-01", "close": 37.94, "volume": 934763.0}, {"date": "2022-11-02", "close": 35.48, "volume": 1014753.0}, {"date": "2022-11-03", "close": 35.45, "volume": 1496040.0}, {"date": "2022-11-04", "close": 36.29, "volume": 834707.0}, {"date": "2022-11-07", "close": 36.42, "volume": 569575.0}, {"date": "2022-11-08", "close": 36.76, "volume": 543468.0}, {"date": "2022-11-09", "close": 36.65, "volume": 513373.0}, {"date": "2022-11-10", "close": 39.35, "volume": 803830.0}, {"date": "2022-11-11", "close": 40.23, "volume": 746553.0}, {"date": "2022-11-14", "close": 39.45, "volume": 745930.0}, {"date": "2022-11-15", "close": 39.57, "volume": 672175.0}, {"date": "2022-11-16", "close": 38.5, "volume": 520125.0}, {"date": "2022-11-17", "close": 37.97, "volume": 424156.0}, {"date": "2022-11-18", "close": 38.0, "volume": 775271.0}, {"date": "2022-11-21", "close": 37.58, "volume": 459218.0}, {"date": "2022-11-22", "close": 38.15, "volume": 630935.0}, {"date": "2022-11-23", "close": 37.68, "volume": 589550.0}, {"date": "2022-11-25", "close": 38.15, "volume": 209038.0}, {"date": "2022-11-28", "close": 37.43, "volume": 669565.0}, {"date": "2022-11-29", "close": 38.36, "volume": 500062.0}, {"date": "2022-11-30", "close": 38.87, "volume": 869219.0}, {"date": "2022-12-01", "close": 39.19, "volume": 755054.0}, {"date": "2022-12-02", "close": 39.12, "volume": 488489.0}, {"date": "2022-12-05", "close": 38.45, "volume": 1250407.0}, {"date": "2022-12-06", "close": 36.54, "volume": 1147108.0}, {"date": "2022-12-07", "close": 36.66, "volume": 846137.0}, {"date": "2022-12-08", "close": 37.26, "volume": 718498.0}, {"date": "2022-12-09", "close": 37.1, "volume": 466297.0}, {"date": "2022-12-12", "close": 37.98, "volume": 766928.0}, {"date": "2022-12-13", "close": 38.46, "volume": 1224093.0}, {"date": "2022-12-14", "close": 37.71, "volume": 857261.0}, {"date": "2022-12-15", "close": 36.97, "volume": 841051.0}, {"date": "2022-12-16", "close": 36.43, "volume": 1631263.0}, {"date": "2022-12-19", "close": 35.45, "volume": 727368.0}, {"date": "2022-12-20", "close": 35.7, "volume": 636446.0}, {"date": "2022-12-21", "close": 35.59, "volume": 692776.0}, {"date": "2022-12-22", "close": 34.98, "volume": 697720.0}, {"date": "2022-12-23", "close": 36.14, "volume": 517585.0}, {"date": "2022-12-27", "close": 36.18, "volume": 651640.0}, {"date": "2022-12-28", "close": 34.93, "volume": 760885.0}, {"date": "2022-12-29", "close": 36.15, "volume": 576330.0}, {"date": "2022-12-30", "close": 36.4, "volume": 701518.0}, {"date": "2023-01-03", "close": 35.36, "volume": 712841.0}, {"date": "2023-01-04", "close": 36.85, "volume": 954533.0}, {"date": "2023-01-05", "close": 36.51, "volume": 808381.0}, {"date": "2023-01-06", "close": 37.84, "volume": 802339.0}, {"date": "2023-01-09", "close": 38.19, "volume": 1742390.0}, {"date": "2023-01-10", "close": 39.15, "volume": 1025842.0}, {"date": "2023-01-11", "close": 39.87, "volume": 738381.0}, {"date": "2023-01-12", "close": 40.51, "volume": 596958.0}, {"date": "2023-01-13", "close": 40.88, "volume": 676679.0}, {"date": "2023-01-17", "close": 40.94, "volume": 525433.0}, {"date": "2023-01-18", "close": 40.31, "volume": 738250.0}, {"date": "2023-01-19", "close": 40.41, "volume": 441719.0}, {"date": "2023-01-20", "close": 41.98, "volume": 649131.0}, {"date": "2023-01-23", "close": 41.89, "volume": 519043.0}, {"date": "2023-01-24", "close": 41.64, "volume": 437735.0}, {"date": "2023-01-25", "close": 41.9, "volume": 375670.0}, {"date": "2023-01-26", "close": 41.93, "volume": 652156.0}, {"date": "2023-01-27", "close": 42.15, "volume": 652506.0}, {"date": "2023-01-30", "close": 41.63, "volume": 460961.0}, {"date": "2023-01-31", "close": 42.37, "volume": 706159.0}, {"date": "2023-02-01", "close": 42.9, "volume": 582702.0}, {"date": "2023-02-02", "close": 44.2, "volume": 824545.0}, {"date": "2023-02-03", "close": 42.82, "volume": 549934.0}, {"date": "2023-02-06", "close": 42.22, "volume": 557977.0}, {"date": "2023-02-07", "close": 43.37, "volume": 559838.0}, {"date": "2023-02-08", "close": 43.28, "volume": 792772.0}, {"date": "2023-02-09", "close": 42.43, "volume": 499452.0}, {"date": "2023-02-10", "close": 41.46, "volume": 533307.0}, {"date": "2023-02-13", "close": 42.5, "volume": 398269.0}, {"date": "2023-02-14", "close": 43.27, "volume": 440447.0}, {"date": "2023-02-15", "close": 43.63, "volume": 474660.0}, {"date": "2023-02-16", "close": 42.53, "volume": 593378.0}, {"date": "2023-02-17", "close": 42.12, "volume": 676483.0}, {"date": "2023-02-21", "close": 40.59, "volume": 1050411.0}, {"date": "2023-02-22", "close": 41.03, "volume": 1205596.0}, {"date": "2023-02-23", "close": 42.11, "volume": 1276450.0}, {"date": "2023-02-24", "close": 41.82, "volume": 535870.0}, {"date": "2023-02-27", "close": 41.95, "volume": 721802.0}, {"date": "2023-02-28", "close": 41.95, "volume": 649613.0}, {"date": "2023-03-01", "close": 42.11, "volume": 837677.0}, {"date": "2023-03-02", "close": 42.45, "volume": 449730.0}, {"date": "2023-03-03", "close": 42.56, "volume": 527372.0}, {"date": "2023-03-06", "close": 42.63, "volume": 945214.0}, {"date": "2023-03-07", "close": 42.18, "volume": 1104738.0}, {"date": "2023-03-08", "close": 42.47, "volume": 498637.0}, {"date": "2023-03-09", "close": 40.89, "volume": 1104621.0}, {"date": "2023-03-10", "close": 39.16, "volume": 651374.0}, {"date": "2023-03-13", "close": 37.04, "volume": 891442.0}, {"date": "2023-03-14", "close": 37.18, "volume": 727301.0}, {"date": "2023-03-15", "close": 36.82, "volume": 1057861.0}, {"date": "2023-03-16", "close": 37.94, "volume": 1071014.0}, {"date": "2023-03-17", "close": 37.47, "volume": 1812713.0}, {"date": "2023-03-20", "close": 37.97, "volume": 708471.0}, {"date": "2023-03-21", "close": 38.97, "volume": 669895.0}, {"date": "2023-03-22", "close": 38.01, "volume": 565662.0}, {"date": "2023-03-23", "close": 36.58, "volume": 801833.0}, {"date": "2023-03-24", "close": 35.78, "volume": 978567.0}, {"date": "2023-03-27", "close": 35.81, "volume": 731577.0}, {"date": "2023-03-28", "close": 36.44, "volume": 956735.0}, {"date": "2023-03-29", "close": 37.71, "volume": 744799.0}, {"date": "2023-03-30", "close": 38.37, "volume": 905056.0}, {"date": "2023-03-31", "close": 39.2, "volume": 613063.0}, {"date": "2023-04-03", "close": 38.41, "volume": 603224.0}, {"date": "2023-04-04", "close": 38.07, "volume": 549185.0}, {"date": "2023-04-05", "close": 37.75, "volume": 637267.0}, {"date": "2023-04-06", "close": 37.91, "volume": 479131.0}, {"date": "2023-04-10", "close": 37.93, "volume": 412579.0}, {"date": "2023-04-11", "close": 38.83, "volume": 593077.0}, {"date": "2023-04-12", "close": 38.13, "volume": 602679.0}, {"date": "2023-04-13", "close": 39.26, "volume": 565464.0}, {"date": "2023-04-14", "close": 39.47, "volume": 495218.0}, {"date": "2023-04-17", "close": 39.23, "volume": 654714.0}, {"date": "2023-04-18", "close": 39.81, "volume": 446018.0}, {"date": "2023-04-19", "close": 39.83, "volume": 500551.0}, {"date": "2023-04-20", "close": 39.72, "volume": 512732.0}, {"date": "2023-04-21", "close": 39.44, "volume": 474924.0}, {"date": "2023-04-24", "close": 40.06, "volume": 604315.0}, {"date": "2023-04-25", "close": 39.32, "volume": 697926.0}, {"date": "2023-04-26", "close": 37.73, "volume": 1713338.0}, {"date": "2023-04-27", "close": 37.87, "volume": 1304691.0}, {"date": "2023-04-28", "close": 38.27, "volume": 877425.0}, {"date": "2023-05-01", "close": 38.22, "volume": 750191.0}, {"date": "2023-05-02", "close": 37.39, "volume": 761568.0}, {"date": "2023-05-03", "close": 36.62, "volume": 702999.0}, {"date": "2023-05-04", "close": 35.08, "volume": 636417.0}, {"date": "2023-05-05", "close": 35.93, "volume": 591728.0}, {"date": "2023-05-08", "close": 35.84, "volume": 712097.0}, {"date": "2023-05-09", "close": 36.5, "volume": 646356.0}, {"date": "2023-05-10", "close": 35.73, "volume": 634536.0}, {"date": "2023-05-11", "close": 35.8, "volume": 586801.0}, {"date": "2023-05-12", "close": 35.4, "volume": 528611.0}, {"date": "2023-05-15", "close": 36.07, "volume": 776232.0}, {"date": "2023-05-16", "close": 36.07, "volume": 825451.0}, {"date": "2023-05-17", "close": 37.18, "volume": 721001.0}, {"date": "2023-05-18", "close": 37.97, "volume": 762319.0}, {"date": "2023-05-19", "close": 36.8, "volume": 749762.0}, {"date": "2023-05-22", "close": 36.35, "volume": 1042378.0}, {"date": "2023-05-23", "close": 36.99, "volume": 1297822.0}, {"date": "2023-05-24", "close": 36.89, "volume": 1029703.0}, {"date": "2023-05-25", "close": 37.36, "volume": 913635.0}, {"date": "2023-05-26", "close": 37.93, "volume": 636694.0}, {"date": "2023-05-30", "close": 36.98, "volume": 487522.0}, {"date": "2023-05-31", "close": 36.47, "volume": 929420.0}, {"date": "2023-06-01", "close": 37.55, "volume": 657455.0}, {"date": "2023-06-02", "close": 39.41, "volume": 641319.0}, {"date": "2023-06-05", "close": 39.45, "volume": 661718.0}, {"date": "2023-06-06", "close": 40.87, "volume": 802141.0}, {"date": "2023-06-07", "close": 40.63, "volume": 933041.0}, {"date": "2023-06-08", "close": 40.74, "volume": 612861.0}, {"date": "2023-06-09", "close": 40.9, "volume": 594626.0}, {"date": "2023-06-12", "close": 41.91, "volume": 785555.0}, {"date": "2023-06-13", "close": 42.32, "volume": 653665.0}, {"date": "2023-06-14", "close": 41.67, "volume": 875647.0}, {"date": "2023-06-15", "close": 41.61, "volume": 574868.0}, {"date": "2023-06-16", "close": 41.19, "volume": 1860285.0}, {"date": "2023-06-20", "close": 40.59, "volume": 571106.0}, {"date": "2023-06-21", "close": 40.22, "volume": 631496.0}, {"date": "2023-06-22", "close": 39.63, "volume": 534517.0}, {"date": "2023-06-23", "close": 38.4, "volume": 1304151.0}, {"date": "2023-06-26", "close": 38.34, "volume": 529748.0}, {"date": "2023-06-27", "close": 39.27, "volume": 463354.0}, {"date": "2023-06-28", "close": 39.67, "volume": 538987.0}, {"date": "2023-06-29", "close": 40.58, "volume": 454023.0}, {"date": "2023-06-30", "close": 40.34, "volume": 705345.0}, {"date": "2023-07-03", "close": 40.33, "volume": 328197.0}, {"date": "2023-07-05", "close": 39.9, "volume": 691118.0}, {"date": "2023-07-06", "close": 40.08, "volume": 615744.0}, {"date": "2023-07-07", "close": 41.17, "volume": 881363.0}, {"date": "2023-07-10", "close": 41.6, "volume": 784257.0}, {"date": "2023-07-11", "close": 42.81, "volume": 698143.0}, {"date": "2023-07-12", "close": 42.82, "volume": 767879.0}, {"date": "2023-07-13", "close": 43.14, "volume": 503993.0}, {"date": "2023-07-14", "close": 41.82, "volume": 818279.0}, {"date": "2023-07-17", "close": 41.99, "volume": 677134.0}, {"date": "2023-07-18", "close": 43.39, "volume": 959872.0}, {"date": "2023-07-19", "close": 43.23, "volume": 743790.0}, {"date": "2023-07-20", "close": 42.49, "volume": 647918.0}, {"date": "2023-07-21", "close": 42.23, "volume": 662817.0}, {"date": "2023-07-24", "close": 41.44, "volume": 666580.0}, {"date": "2023-07-25", "close": 41.26, "volume": 877020.0}, {"date": "2023-07-26", "close": 39.07, "volume": 2233836.0}, {"date": "2023-07-27", "close": 39.71, "volume": 1181408.0}, {"date": "2023-07-28", "close": 40.07, "volume": 974131.0}, {"date": "2023-07-31", "close": 40.73, "volume": 712822.0}, {"date": "2023-08-01", "close": 40.7, "volume": 706156.0}, {"date": "2023-08-02", "close": 40.89, "volume": 852763.0}, {"date": "2023-08-03", "close": 39.42, "volume": 1246151.0}, {"date": "2023-08-04", "close": 39.2, "volume": 748030.0}, {"date": "2023-08-07", "close": 40.55, "volume": 663681.0}, {"date": "2023-08-08", "close": 40.78, "volume": 534225.0}, {"date": "2023-08-09", "close": 41.65, "volume": 551557.0}, {"date": "2023-08-10", "close": 41.11, "volume": 539850.0}, {"date": "2023-08-11", "close": 41.15, "volume": 530991.0}, {"date": "2023-08-14", "close": 41.55, "volume": 457505.0}, {"date": "2023-08-15", "close": 41.16, "volume": 430357.0}, {"date": "2023-08-16", "close": 40.25, "volume": 549834.0}, {"date": "2023-08-17", "close": 39.73, "volume": 337951.0}, {"date": "2023-08-18", "close": 39.93, "volume": 355389.0}, {"date": "2023-08-21", "close": 39.13, "volume": 670439.0}, {"date": "2023-08-22", "close": 39.56, "volume": 372423.0}, {"date": "2023-08-23", "close": 39.84, "volume": 298396.0}, {"date": "2023-08-24", "close": 39.8, "volume": 424064.0}, {"date": "2023-08-25", "close": 39.79, "volume": 332091.0}, {"date": "2023-08-28", "close": 40.31, "volume": 405032.0}, {"date": "2023-08-29", "close": 41.29, "volume": 283538.0}, {"date": "2023-08-30", "close": 40.85, "volume": 381464.0}, {"date": "2023-08-31", "close": 40.2, "volume": 330682.0}, {"date": "2023-09-01", "close": 41.45, "volume": 423243.0}, {"date": "2023-09-05", "close": 39.32, "volume": 648178.0}, {"date": "2023-09-06", "close": 39.35, "volume": 513195.0}, {"date": "2023-09-07", "close": 38.35, "volume": 814778.0}, {"date": "2023-09-08", "close": 39.25, "volume": 522182.0}, {"date": "2023-09-11", "close": 38.5, "volume": 460348.0}, {"date": "2023-09-12", "close": 38.67, "volume": 479613.0}, {"date": "2023-09-13", "close": 38.08, "volume": 828803.0}, {"date": "2023-09-14", "close": 39.12, "volume": 619171.0}, {"date": "2023-09-15", "close": 38.53, "volume": 1434840.0}, {"date": "2023-09-18", "close": 37.95, "volume": 532971.0}, {"date": "2023-09-19", "close": 37.68, "volume": 541036.0}, {"date": "2023-09-20", "close": 37.69, "volume": 470945.0}, {"date": "2023-09-21", "close": 36.74, "volume": 476905.0}, {"date": "2023-09-22", "close": 36.56, "volume": 547069.0}, {"date": "2023-09-25", "close": 36.26, "volume": 420891.0}, {"date": "2023-09-26", "close": 35.78, "volume": 825391.0}, {"date": "2023-09-27", "close": 35.71, "volume": 663279.0}, {"date": "2023-09-28", "close": 36.96, "volume": 674531.0}, {"date": "2023-09-29", "close": 36.73, "volume": 542270.0}, {"date": "2023-10-02", "close": 35.92, "volume": 533706.0}, {"date": "2023-10-03", "close": 34.48, "volume": 884800.0}, {"date": "2023-10-04", "close": 34.85, "volume": 680732.0}, {"date": "2023-10-05", "close": 33.63, "volume": 832333.0}, {"date": "2023-10-06", "close": 34.13, "volume": 1007603.0}, {"date": "2023-10-09", "close": 33.84, "volume": 701322.0}, {"date": "2023-10-10", "close": 35.02, "volume": 771590.0}, {"date": "2023-10-11", "close": 34.81, "volume": 776497.0}, {"date": "2023-10-12", "close": 33.96, "volume": 706074.0}, {"date": "2023-10-13", "close": 33.29, "volume": 536666.0}, {"date": "2023-10-16", "close": 34.2, "volume": 563200.0}, {"date": "2023-10-17", "close": 34.77, "volume": 915435.0}, {"date": "2023-10-18", "close": 34.54, "volume": 681941.0}, {"date": "2023-10-19", "close": 33.63, "volume": 613418.0}, {"date": "2023-10-20", "close": 33.65, "volume": 607270.0}, {"date": "2023-10-23", "close": 33.13, "volume": 1220381.0}, {"date": "2023-10-24", "close": 33.39, "volume": 779092.0}, {"date": "2023-10-25", "close": 32.78, "volume": 1171082.0}, {"date": "2023-10-26", "close": 32.81, "volume": 973634.0}, {"date": "2023-10-27", "close": 32.52, "volume": 822635.0}, {"date": "2023-10-30", "close": 33.59, "volume": 1079158.0}, {"date": "2023-10-31", "close": 34.03, "volume": 1041190.0}, {"date": "2023-11-01", "close": 33.56, "volume": 586600.0}, {"date": "2023-11-02", "close": 33.58, "volume": 1089180.0}, {"date": "2023-11-03", "close": 35.45, "volume": 1062699.0}, {"date": "2023-11-06", "close": 35.0, "volume": 961528.0}, {"date": "2023-11-07", "close": 36.01, "volume": 866241.0}, {"date": "2023-11-08", "close": 35.48, "volume": 645763.0}, {"date": "2023-11-09", "close": 34.48, "volume": 689993.0}, {"date": "2023-11-10", "close": 34.77, "volume": 547783.0}, {"date": "2023-11-13", "close": 34.27, "volume": 514539.0}, {"date": "2023-11-14", "close": 36.9, "volume": 874634.0}, {"date": "2023-11-15", "close": 38.18, "volume": 1072847.0}, {"date": "2023-11-16", "close": 37.31, "volume": 837567.0}, {"date": "2023-11-17", "close": 37.38, "volume": 702211.0}, {"date": "2023-11-20", "close": 37.2, "volume": 1057697.0}, {"date": "2023-11-21", "close": 36.93, "volume": 425608.0}, {"date": "2023-11-22", "close": 37.64, "volume": 383726.0}, {"date": "2023-11-24", "close": 37.42, "volume": 363826.0}, {"date": "2023-11-27", "close": 37.23, "volume": 653318.0}, {"date": "2023-11-28", "close": 36.93, "volume": 811708.0}, {"date": "2023-11-29", "close": 36.09, "volume": 895267.0}, {"date": "2023-11-30", "close": 35.64, "volume": 1065020.0}, {"date": "2023-12-01", "close": 37.79, "volume": 891870.0}, {"date": "2023-12-04", "close": 37.41, "volume": 873763.0}, {"date": "2023-12-05", "close": 36.28, "volume": 531799.0}, {"date": "2023-12-06", "close": 37.15, "volume": 627628.0}, {"date": "2023-12-07", "close": 37.99, "volume": 548434.0}, {"date": "2023-12-08", "close": 38.81, "volume": 567181.0}, {"date": "2023-12-11", "close": 38.98, "volume": 496369.0}, {"date": "2023-12-12", "close": 37.99, "volume": 541292.0}, {"date": "2023-12-13", "close": 38.51, "volume": 1012397.0}, {"date": "2023-12-14", "close": 40.94, "volume": 1354605.0}, {"date": "2023-12-15", "close": 39.99, "volume": 1517615.0}, {"date": "2023-12-18", "close": 39.99, "volume": 686829.0}, {"date": "2023-12-19", "close": 40.08, "volume": 481915.0}, {"date": "2023-12-20", "close": 39.06, "volume": 537899.0}, {"date": "2023-12-21", "close": 40.33, "volume": 532401.0}, {"date": "2023-12-22", "close": 40.37, "volume": 379580.0}, {"date": "2023-12-26", "close": 40.31, "volume": 335110.0}, {"date": "2023-12-27", "close": 39.74, "volume": 425524.0}, {"date": "2023-12-28", "close": 39.53, "volume": 431454.0}, {"date": "2023-12-29", "close": 39.09, "volume": 558480.0}, {"date": "2024-01-02", "close": 40.79, "volume": 659752.0}, {"date": "2024-01-03", "close": 39.03, "volume": 478046.0}, {"date": "2024-01-04", "close": 39.21, "volume": 453290.0}, {"date": "2024-01-05", "close": 39.98, "volume": 631966.0}, {"date": "2024-01-08", "close": 40.05, "volume": 459452.0}, {"date": "2024-01-09", "close": 39.39, "volume": 366961.0}, {"date": "2024-01-10", "close": 39.82, "volume": 346080.0}, {"date": "2024-01-11", "close": 39.75, "volume": 469515.0}, {"date": "2024-01-12", "close": 38.61, "volume": 487473.0}, {"date": "2024-01-16", "close": 38.98, "volume": 459130.0}, {"date": "2024-01-17", "close": 38.69, "volume": 312371.0}, {"date": "2024-01-18", "close": 39.19, "volume": 344498.0}, {"date": "2024-01-19", "close": 39.48, "volume": 387507.0}, {"date": "2024-01-22", "close": 39.42, "volume": 406274.0}, {"date": "2024-01-23", "close": 39.59, "volume": 524999.0}, {"date": "2024-01-24", "close": 39.4, "volume": 415644.0}, {"date": "2024-01-25", "close": 41.42, "volume": 746437.0}, {"date": "2024-01-26", "close": 41.6, "volume": 452174.0}, {"date": "2024-01-29", "close": 41.45, "volume": 564075.0}, {"date": "2024-01-30", "close": 41.4, "volume": 475603.0}, {"date": "2024-01-31", "close": 40.42, "volume": 591620.0}, {"date": "2024-02-01", "close": 41.03, "volume": 374683.0}, {"date": "2024-02-02", "close": 40.71, "volume": 281243.0}, {"date": "2024-02-05", "close": 39.99, "volume": 359263.0}, {"date": "2024-02-06", "close": 40.62, "volume": 414321.0}, {"date": "2024-02-07", "close": 39.88, "volume": 400606.0}, {"date": "2024-02-08", "close": 40.37, "volume": 324312.0}, {"date": "2024-02-09", "close": 40.99, "volume": 500994.0}, {"date": "2024-02-12", "close": 42.17, "volume": 460152.0}, {"date": "2024-02-13", "close": 40.25, "volume": 481590.0}, {"date": "2024-02-14", "close": 40.62, "volume": 476677.0}, {"date": "2024-02-15", "close": 41.51, "volume": 561200.0}, {"date": "2024-02-16", "close": 41.3, "volume": 587130.0}, {"date": "2024-02-20", "close": 41.35, "volume": 602235.0}, {"date": "2024-02-21", "close": 43.64, "volume": 969918.0}, {"date": "2024-02-22", "close": 45.73, "volume": 1228475.0}, {"date": "2024-02-23", "close": 45.12, "volume": 688875.0}, {"date": "2024-02-26", "close": 44.68, "volume": 428039.0}, {"date": "2024-02-27", "close": 44.87, "volume": 416329.0}, {"date": "2024-02-28", "close": 45.21, "volume": 576627.0}, {"date": "2024-02-29", "close": 44.69, "volume": 585396.0}, {"date": "2024-03-01", "close": 44.99, "volume": 384056.0}, {"date": "2024-03-04", "close": 44.85, "volume": 427040.0}, {"date": "2024-03-05", "close": 45.14, "volume": 341909.0}, {"date": "2024-03-06", "close": 45.53, "volume": 315450.0}, {"date": "2024-03-07", "close": 44.86, "volume": 306716.0}, {"date": "2024-03-08", "close": 45.24, "volume": 371020.0}, {"date": "2024-03-11", "close": 45.35, "volume": 309224.0}, {"date": "2024-03-12", "close": 45.19, "volume": 438475.0}, {"date": "2024-03-13", "close": 45.3, "volume": 428228.0}, {"date": "2024-03-14", "close": 44.75, "volume": 544185.0}, {"date": "2024-03-15", "close": 45.48, "volume": 987310.0}, {"date": "2024-03-18", "close": 45.78, "volume": 754024.0}, {"date": "2024-03-19", "close": 46.67, "volume": 876623.0}, {"date": "2024-03-20", "close": 47.02, "volume": 902798.0}, {"date": "2024-03-21", "close": 47.02, "volume": 788722.0}, {"date": "2024-03-22", "close": 47.37, "volume": 576658.0}, {"date": "2024-03-25", "close": 47.78, "volume": 624966.0}, {"date": "2024-03-26", "close": 47.43, "volume": 635082.0}, {"date": "2024-03-27", "close": 48.41, "volume": 549866.0}, {"date": "2024-03-28", "close": 48.96, "volume": 859367.0}, {"date": "2024-04-01", "close": 47.86, "volume": 578837.0}, {"date": "2024-04-02", "close": 47.33, "volume": 750103.0}, {"date": "2024-04-03", "close": 47.42, "volume": 850722.0}, {"date": "2024-04-04", "close": 46.35, "volume": 486267.0}, {"date": "2024-04-05", "close": 46.62, "volume": 589874.0}, {"date": "2024-04-08", "close": 46.93, "volume": 558722.0}, {"date": "2024-04-09", "close": 46.57, "volume": 759591.0}, {"date": "2024-04-10", "close": 45.71, "volume": 573053.0}, {"date": "2024-04-11", "close": 45.72, "volume": 399663.0}, {"date": "2024-04-12", "close": 44.3, "volume": 562900.0}, {"date": "2024-04-15", "close": 44.27, "volume": 462706.0}, {"date": "2024-04-16", "close": 43.76, "volume": 571818.0}, {"date": "2024-04-17", "close": 43.57, "volume": 505321.0}, {"date": "2024-04-18", "close": 43.72, "volume": 537122.0}, {"date": "2024-04-19", "close": 43.6, "volume": 704065.0}, {"date": "2024-04-22", "close": 44.86, "volume": 534082.0}, {"date": "2024-04-23", "close": 46.06, "volume": 1239423.0}, {"date": "2024-04-24", "close": 46.24, "volume": 1245777.0}, {"date": "2024-04-25", "close": 45.69, "volume": 588104.0}, {"date": "2024-04-26", "close": 45.81, "volume": 691456.0}, {"date": "2024-04-29", "close": 45.38, "volume": 887645.0}, {"date": "2024-04-30", "close": 43.54, "volume": 754992.0}, {"date": "2024-05-01", "close": 43.73, "volume": 481686.0}, {"date": "2024-05-02", "close": 44.5, "volume": 388811.0}, {"date": "2024-05-03", "close": 44.7, "volume": 361958.0}, {"date": "2024-05-06", "close": 45.47, "volume": 455425.0}, {"date": "2024-05-07", "close": 45.45, "volume": 501443.0}, {"date": "2024-05-08", "close": 44.91, "volume": 418441.0}, {"date": "2024-05-09", "close": 45.52, "volume": 246417.0}, {"date": "2024-05-10", "close": 45.46, "volume": 333753.0}, {"date": "2024-05-13", "close": 45.57, "volume": 357451.0}, {"date": "2024-05-14", "close": 45.94, "volume": 409906.0}, {"date": "2024-05-15", "close": 45.64, "volume": 395230.0}, {"date": "2024-05-16", "close": 46.11, "volume": 376638.0}, {"date": "2024-05-17", "close": 45.05, "volume": 348548.0}, {"date": "2024-05-20", "close": 45.64, "volume": 979315.0}, {"date": "2024-05-21", "close": 45.06, "volume": 386502.0}, {"date": "2024-05-22", "close": 44.2, "volume": 370729.0}, {"date": "2024-05-23", "close": 42.9, "volume": 705829.0}, {"date": "2024-05-24", "close": 44.15, "volume": 482318.0}, {"date": "2024-05-28", "close": 44.03, "volume": 642742.0}, {"date": "2024-05-29", "close": 43.21, "volume": 431995.0}, {"date": "2024-05-30", "close": 43.34, "volume": 424626.0}, {"date": "2024-05-31", "close": 43.94, "volume": 793383.0}, {"date": "2024-06-03", "close": 43.48, "volume": 450264.0}, {"date": "2024-06-04", "close": 43.43, "volume": 468594.0}, {"date": "2024-06-05", "close": 43.7, "volume": 497905.0}, {"date": "2024-06-06", "close": 43.87, "volume": 452354.0}, {"date": "2024-06-07", "close": 43.99, "volume": 565627.0}, {"date": "2024-06-10", "close": 44.47, "volume": 785075.0}, {"date": "2024-06-11", "close": 43.89, "volume": 414707.0}, {"date": "2024-06-12", "close": 45.73, "volume": 602026.0}, {"date": "2024-06-13", "close": 45.0, "volume": 567187.0}, {"date": "2024-06-14", "close": 43.7, "volume": 452203.0}, {"date": "2024-06-17", "close": 44.28, "volume": 678762.0}, {"date": "2024-06-18", "close": 44.44, "volume": 590665.0}, {"date": "2024-06-20", "close": 44.02, "volume": 480054.0}, {"date": "2024-06-21", "close": 44.15, "volume": 953684.0}, {"date": "2024-06-24", "close": 44.82, "volume": 450028.0}, {"date": "2024-06-25", "close": 44.63, "volume": 423223.0}, {"date": "2024-06-26", "close": 44.03, "volume": 474594.0}, {"date": "2024-06-27", "close": 43.86, "volume": 476046.0}, {"date": "2024-06-28", "close": 44.98, "volume": 1376074.0}, {"date": "2024-07-01", "close": 43.18, "volume": 512983.0}, {"date": "2024-07-02", "close": 43.65, "volume": 467790.0}, {"date": "2024-07-03", "close": 43.4, "volume": 587166.0}, {"date": "2024-07-05", "close": 43.1, "volume": 1058188.0}, {"date": "2024-07-08", "close": 43.32, "volume": 501749.0}, {"date": "2024-07-09", "close": 43.31, "volume": 613168.0}, {"date": "2024-07-10", "close": 45.03, "volume": 530195.0}, {"date": "2024-07-11", "close": 46.69, "volume": 566901.0}, {"date": "2024-07-12", "close": 47.13, "volume": 570631.0}, {"date": "2024-07-15", "close": 47.24, "volume": 543886.0}, {"date": "2024-07-16", "close": 49.87, "volume": 816512.0}, {"date": "2024-07-17", "close": 49.15, "volume": 743592.0}, {"date": "2024-07-18", "close": 48.06, "volume": 645909.0}, {"date": "2024-07-19", "close": 48.5, "volume": 479862.0}, {"date": "2024-07-22", "close": 48.84, "volume": 642848.0}, {"date": "2024-07-23", "close": 49.38, "volume": 655425.0}, {"date": "2024-07-24", "close": 44.53, "volume": 1217078.0}, {"date": "2024-07-25", "close": 45.26, "volume": 1106217.0}, {"date": "2024-07-26", "close": 45.86, "volume": 767736.0}, {"date": "2024-07-29", "close": 46.24, "volume": 524195.0}, {"date": "2024-07-30", "close": 46.83, "volume": 477048.0}, {"date": "2024-07-31", "close": 46.09, "volume": 577176.0}, {"date": "2024-08-01", "close": 44.04, "volume": 755687.0}, {"date": "2024-08-02", "close": 42.5, "volume": 680719.0}, {"date": "2024-08-05", "close": 40.55, "volume": 602475.0}, {"date": "2024-08-06", "close": 41.43, "volume": 549769.0}, {"date": "2024-08-07", "close": 41.26, "volume": 479822.0}, {"date": "2024-08-08", "close": 40.89, "volume": 1084366.0}, {"date": "2024-08-09", "close": 41.45, "volume": 609125.0}, {"date": "2024-08-12", "close": 41.13, "volume": 601893.0}, {"date": "2024-08-13", "close": 42.03, "volume": 469852.0}, {"date": "2024-08-14", "close": 42.1, "volume": 412520.0}, {"date": "2024-08-15", "close": 42.75, "volume": 573785.0}, {"date": "2024-08-16", "close": 43.01, "volume": 498027.0}, {"date": "2024-08-19", "close": 43.5, "volume": 759784.0}, {"date": "2024-08-20", "close": 42.3, "volume": 442647.0}, {"date": "2024-08-21", "close": 42.97, "volume": 480769.0}, {"date": "2024-08-22", "close": 42.67, "volume": 467961.0}, {"date": "2024-08-23", "close": 44.01, "volume": 384323.0}, {"date": "2024-08-26", "close": 43.54, "volume": 375428.0}, {"date": "2024-08-27", "close": 43.66, "volume": 374837.0}, {"date": "2024-08-28", "close": 43.58, "volume": 442875.0}, {"date": "2024-08-29", "close": 43.84, "volume": 432484.0}, {"date": "2024-08-30", "close": 44.26, "volume": 635194.0}, {"date": "2024-09-03", "close": 43.97, "volume": 728848.0}, {"date": "2024-09-04", "close": 43.49, "volume": 455295.0}, {"date": "2024-09-05", "close": 43.49, "volume": 635547.0}, {"date": "2024-09-06", "close": 42.7, "volume": 568493.0}, {"date": "2024-09-09", "close": 42.37, "volume": 565637.0}, {"date": "2024-09-10", "close": 41.32, "volume": 822334.0}, {"date": "2024-09-11", "close": 41.73, "volume": 764236.0}, {"date": "2024-09-12", "close": 42.29, "volume": 674374.0}, {"date": "2024-09-13", "close": 42.43, "volume": 573783.0}, {"date": "2024-09-16", "close": 42.02, "volume": 609509.0}, {"date": "2024-09-17", "close": 42.63, "volume": 939906.0}, {"date": "2024-09-18", "close": 42.67, "volume": 904500.0}, {"date": "2024-09-19", "close": 44.19, "volume": 1043147.0}, {"date": "2024-09-20", "close": 44.5, "volume": 1597642.0}, {"date": "2024-09-23", "close": 45.02, "volume": 998723.0}, {"date": "2024-09-24", "close": 45.91, "volume": 768317.0}, {"date": "2024-09-25", "close": 45.51, "volume": 753654.0}, {"date": "2024-09-26", "close": 45.94, "volume": 790267.0}, {"date": "2024-09-27", "close": 46.59, "volume": 851991.0}, {"date": "2024-09-30", "close": 46.08, "volume": 948898.0}, {"date": "2024-10-01", "close": 45.78, "volume": 870847.0}, {"date": "2024-10-02", "close": 46.3, "volume": 615969.0}, {"date": "2024-10-03", "close": 45.68, "volume": 481544.0}, {"date": "2024-10-04", "close": 47.03, "volume": 535386.0}, {"date": "2024-10-07", "close": 45.96, "volume": 524578.0}, {"date": "2024-10-08", "close": 45.62, "volume": 372656.0}, {"date": "2024-10-09", "close": 45.51, "volume": 495041.0}, {"date": "2024-10-10", "close": 45.26, "volume": 580555.0}, {"date": "2024-10-11", "close": 45.92, "volume": 476633.0}, {"date": "2024-10-14", "close": 45.64, "volume": 554595.0}, {"date": "2024-10-15", "close": 46.22, "volume": 604174.0}, {"date": "2024-10-16", "close": 46.91, "volume": 449227.0}, {"date": "2024-10-17", "close": 47.33, "volume": 507418.0}, {"date": "2024-10-18", "close": 46.92, "volume": 494927.0}, {"date": "2024-10-21", "close": 45.47, "volume": 560854.0}, {"date": "2024-10-22", "close": 45.44, "volume": 723964.0}, {"date": "2024-10-23", "close": 47.27, "volume": 1379629.0}, {"date": "2024-10-24", "close": 47.62, "volume": 636543.0}, {"date": "2024-10-25", "close": 47.51, "volume": 536253.0}, {"date": "2024-10-28", "close": 48.51, "volume": 405813.0}, {"date": "2024-10-29", "close": 48.76, "volume": 474442.0}, {"date": "2024-10-30", "close": 49.2, "volume": 538621.0}, {"date": "2024-10-31", "close": 47.81, "volume": 654204.0}, {"date": "2024-11-01", "close": 48.56, "volume": 500855.0}, {"date": "2024-11-04", "close": 49.11, "volume": 460153.0}, {"date": "2024-11-05", "close": 49.9, "volume": 386995.0}, {"date": "2024-11-06", "close": 52.34, "volume": 980353.0}, {"date": "2024-11-07", "close": 53.29, "volume": 604517.0}, {"date": "2024-11-08", "close": 53.59, "volume": 391692.0}, {"date": "2024-11-11", "close": 53.77, "volume": 495085.0}, {"date": "2024-11-12", "close": 53.42, "volume": 661284.0}, {"date": "2024-11-13", "close": 53.72, "volume": 565854.0}, {"date": "2024-11-14", "close": 53.93, "volume": 438117.0}, {"date": "2024-11-15", "close": 53.78, "volume": 460403.0}, {"date": "2024-11-18", "close": 53.51, "volume": 394027.0}, {"date": "2024-11-19", "close": 52.6, "volume": 350212.0}, {"date": "2024-11-20", "close": 52.95, "volume": 503300.0}, {"date": "2024-11-21", "close": 54.16, "volume": 395852.0}, {"date": "2024-11-22", "close": 54.96, "volume": 530222.0}, {"date": "2024-11-25", "close": 56.28, "volume": 585557.0}, {"date": "2024-11-26", "close": 55.51, "volume": 473002.0}, {"date": "2024-11-27", "close": 55.38, "volume": 329511.0}, {"date": "2024-11-29", "close": 55.87, "volume": 274807.0}, {"date": "2024-12-02", "close": 55.35, "volume": 500758.0}, {"date": "2024-12-03", "close": 55.24, "volume": 909879.0}, {"date": "2024-12-04", "close": 55.18, "volume": 854533.0}, {"date": "2024-12-05", "close": 55.43, "volume": 607387.0}, {"date": "2024-12-06", "close": 55.3, "volume": 500930.0}, {"date": "2024-12-09", "close": 53.95, "volume": 459942.0}, {"date": "2024-12-10", "close": 53.81, "volume": 623012.0}, {"date": "2024-12-11", "close": 53.99, "volume": 603552.0}, {"date": "2024-12-12", "close": 53.56, "volume": 499880.0}, {"date": "2024-12-13", "close": 53.15, "volume": 376001.0}, {"date": "2024-12-16", "close": 53.33, "volume": 501528.0}, {"date": "2024-12-17", "close": 52.61, "volume": 665353.0}, {"date": "2024-12-18", "close": 50.12, "volume": 485176.0}, {"date": "2024-12-19", "close": 50.97, "volume": 474322.0}, {"date": "2024-12-20", "close": 50.66, "volume": 1950775.0}, {"date": "2024-12-23", "close": 50.55, "volume": 680968.0}, {"date": "2024-12-24", "close": 51.16, "volume": 180779.0}, {"date": "2024-12-26", "close": 51.03, "volume": 297437.0}, {"date": "2024-12-27", "close": 50.55, "volume": 250088.0}, {"date": "2024-12-30", "close": 50.04, "volume": 371149.0}, {"date": "2024-12-31", "close": 50.45, "volume": 649019.0}, {"date": "2025-01-02", "close": 49.91, "volume": 528594.0}, {"date": "2025-01-03", "close": 49.85, "volume": 478517.0}, {"date": "2025-01-06", "close": 51.23, "volume": 579087.0}, {"date": "2025-01-07", "close": 50.83, "volume": 596454.0}, {"date": "2025-01-08", "close": 51.0, "volume": 563412.0}, {"date": "2025-01-10", "close": 49.97, "volume": 571612.0}, {"date": "2025-01-13", "close": 49.85, "volume": 630848.0}, {"date": "2025-01-14", "close": 51.84, "volume": 576550.0}, {"date": "2025-01-15", "close": 51.81, "volume": 462646.0}, {"date": "2025-01-16", "close": 51.99, "volume": 348043.0}, {"date": "2025-01-17", "close": 52.23, "volume": 303677.0}, {"date": "2025-01-21", "close": 53.39, "volume": 444789.0}, {"date": "2025-01-22", "close": 53.16, "volume": 415904.0}, {"date": "2025-01-23", "close": 53.58, "volume": 438533.0}, {"date": "2025-01-24", "close": 53.17, "volume": 404772.0}, {"date": "2025-01-27", "close": 54.3, "volume": 691148.0}, {"date": "2025-01-28", "close": 54.65, "volume": 616085.0}, {"date": "2025-01-29", "close": 54.44, "volume": 313426.0}, {"date": "2025-01-30", "close": 55.2, "volume": 405948.0}, {"date": "2025-01-31", "close": 54.36, "volume": 516236.0}, {"date": "2025-02-03", "close": 54.71, "volume": 519625.0}, {"date": "2025-02-04", "close": 55.09, "volume": 466038.0}, {"date": "2025-02-05", "close": 55.36, "volume": 435865.0}, {"date": "2025-02-06", "close": 57.54, "volume": 689949.0}, {"date": "2025-02-07", "close": 56.34, "volume": 580630.0}, {"date": "2025-02-10", "close": 55.16, "volume": 496064.0}, {"date": "2025-02-11", "close": 55.3, "volume": 405805.0}, {"date": "2025-02-12", "close": 55.47, "volume": 659806.0}, {"date": "2025-02-13", "close": 56.1, "volume": 451545.0}, {"date": "2025-02-14", "close": 56.42, "volume": 479043.0}, {"date": "2025-02-18", "close": 57.45, "volume": 849744.0}, {"date": "2025-02-19", "close": 57.86, "volume": 1097622.0}, {"date": "2025-02-20", "close": 57.12, "volume": 750970.0}, {"date": "2025-02-21", "close": 55.14, "volume": 627020.0}, {"date": "2025-02-24", "close": 55.9, "volume": 745765.0}, {"date": "2025-02-25", "close": 55.84, "volume": 587459.0}, {"date": "2025-02-26", "close": 56.28, "volume": 846076.0}, {"date": "2025-02-27", "close": 55.36, "volume": 636552.0}, {"date": "2025-02-28", "close": 55.82, "volume": 759847.0}, {"date": "2025-03-03", "close": 55.45, "volume": 548579.0}, {"date": "2025-03-04", "close": 53.83, "volume": 726354.0}, {"date": "2025-03-05", "close": 54.8, "volume": 491026.0}, {"date": "2025-03-06", "close": 53.49, "volume": 577301.0}, {"date": "2025-03-07", "close": 53.62, "volume": 731494.0}, {"date": "2025-03-10", "close": 51.03, "volume": 1105390.0}, {"date": "2025-03-11", "close": 48.21, "volume": 1301660.0}, {"date": "2025-03-12", "close": 48.74, "volume": 914618.0}, {"date": "2025-03-13", "close": 46.62, "volume": 754386.0}, {"date": "2025-03-14", "close": 47.98, "volume": 812770.0}, {"date": "2025-03-17", "close": 48.0, "volume": 742942.0}, {"date": "2025-03-18", "close": 46.63, "volume": 663780.0}, {"date": "2025-03-19", "close": 48.01, "volume": 595732.0}, {"date": "2025-03-20", "close": 47.6, "volume": 576529.0}, {"date": "2025-03-21", "close": 47.18, "volume": 1047608.0}, {"date": "2025-03-24", "close": 48.76, "volume": 792072.0}, {"date": "2025-03-25", "close": 48.44, "volume": 857472.0}, {"date": "2025-03-26", "close": 47.9, "volume": 639383.0}, {"date": "2025-03-27", "close": 47.24, "volume": 611584.0}, {"date": "2025-03-28", "close": 46.44, "volume": 632506.0}, {"date": "2025-03-31", "close": 46.29, "volume": 768848.0}, {"date": "2025-04-01", "close": 46.41, "volume": 628222.0}, {"date": "2025-04-02", "close": 48.07, "volume": 641127.0}, {"date": "2025-04-03", "close": 42.84, "volume": 1030202.0}, {"date": "2025-04-04", "close": 40.91, "volume": 1437572.0}, {"date": "2025-04-07", "close": 39.71, "volume": 1127711.0}, {"date": "2025-04-08", "close": 38.78, "volume": 977677.0}, {"date": "2025-04-09", "close": 43.89, "volume": 1306995.0}, {"date": "2025-04-10", "close": 41.2, "volume": 845811.0}, {"date": "2025-04-11", "close": 41.59, "volume": 835614.0}, {"date": "2025-04-14", "close": 41.44, "volume": 642457.0}, {"date": "2025-04-15", "close": 41.8, "volume": 729424.0}, {"date": "2025-04-16", "close": 41.01, "volume": 881124.0}, {"date": "2025-04-17", "close": 41.42, "volume": 684902.0}, {"date": "2025-04-21", "close": 40.82, "volume": 1118903.0}, {"date": "2025-04-22", "close": 42.64, "volume": 1280860.0}, {"date": "2025-04-23", "close": 43.05, "volume": 1316541.0}, {"date": "2025-04-24", "close": 43.74, "volume": 681510.0}, {"date": "2025-04-25", "close": 44.02, "volume": 796136.0}, {"date": "2025-04-28", "close": 44.0, "volume": 909950.0}, {"date": "2025-04-29", "close": 44.2, "volume": 652736.0}, {"date": "2025-04-30", "close": 43.93, "volume": 706329.0}, {"date": "2025-05-01", "close": 44.94, "volume": 859338.0}, {"date": "2025-05-02", "close": 47.25, "volume": 729231.0}, {"date": "2025-05-05", "close": 46.91, "volume": 527318.0}, {"date": "2025-05-06", "close": 46.52, "volume": 561487.0}, {"date": "2025-05-07", "close": 46.82, "volume": 554849.0}, {"date": "2025-05-08", "close": 48.01, "volume": 483666.0}, {"date": "2025-05-09", "close": 47.73, "volume": 500494.0}, {"date": "2025-05-12", "close": 50.35, "volume": 655644.0}, {"date": "2025-05-13", "close": 51.04, "volume": 560200.0}, {"date": "2025-05-14", "close": 51.08, "volume": 613201.0}, {"date": "2025-05-15", "close": 50.71, "volume": 673214.0}, {"date": "2025-05-16", "close": 51.11, "volume": 577804.0}, {"date": "2025-05-19", "close": 50.82, "volume": 670470.0}, {"date": "2025-05-20", "close": 49.66, "volume": 756138.0}, {"date": "2025-05-21", "close": 48.15, "volume": 741259.0}, {"date": "2025-05-22", "close": 47.89, "volume": 799653.0}, {"date": "2025-05-23", "close": 47.77, "volume": 556128.0}, {"date": "2025-05-27", "close": 49.0, "volume": 624251.0}, {"date": "2025-05-28", "close": 48.46, "volume": 495946.0}, {"date": "2025-05-29", "close": 48.7, "volume": 487783.0}, {"date": "2025-05-30", "close": 48.57, "volume": 709435.0}, {"date": "2025-06-02", "close": 48.68, "volume": 744138.0}, {"date": "2025-06-03", "close": 49.29, "volume": 717138.0}, {"date": "2025-06-04", "close": 48.9, "volume": 457864.0}, {"date": "2025-06-05", "close": 48.62, "volume": 481943.0}, {"date": "2025-06-06", "close": 49.96, "volume": 505215.0}, {"date": "2025-06-09", "close": 49.92, "volume": 600998.0}, {"date": "2025-06-10", "close": 50.51, "volume": 493788.0}, {"date": "2025-06-11", "close": 49.97, "volume": 522134.0}, {"date": "2025-06-12", "close": 50.28, "volume": 597912.0}, {"date": "2025-06-13", "close": 47.79, "volume": 768392.0}, {"date": "2025-06-16", "close": 49.21, "volume": 639646.0}, {"date": "2025-06-17", "close": 48.77, "volume": 580406.0}, {"date": "2025-06-18", "close": 48.88, "volume": 576013.0}, {"date": "2025-06-20", "close": 48.94, "volume": 1440172.0}, {"date": "2025-06-23", "close": 49.47, "volume": 643905.0}, {"date": "2025-06-24", "close": 50.36, "volume": 665299.0}, {"date": "2025-06-25", "close": 50.41, "volume": 500555.0}, {"date": "2025-06-26", "close": 51.48, "volume": 699606.0}, {"date": "2025-06-27", "close": 51.89, "volume": 1168823.0}, {"date": "2025-06-30", "close": 51.61, "volume": 600535.0}, {"date": "2025-07-01", "close": 53.72, "volume": 725452.0}, {"date": "2025-07-02", "close": 55.89, "volume": 756801.0}, {"date": "2025-07-03", "close": 56.26, "volume": 491794.0}, {"date": "2025-07-07", "close": 55.81, "volume": 779870.0}, {"date": "2025-07-08", "close": 56.57, "volume": 944092.0}, {"date": "2025-07-09", "close": 56.4, "volume": 648319.0}, {"date": "2025-07-10", "close": 57.89, "volume": 841276.0}, {"date": "2025-07-11", "close": 57.26, "volume": 509894.0}, {"date": "2025-07-14", "close": 57.53, "volume": 427714.0}, {"date": "2025-07-15", "close": 56.48, "volume": 493231.0}, {"date": "2025-07-16", "close": 56.64, "volume": 524541.0}, {"date": "2025-07-17", "close": 56.59, "volume": 509650.0}, {"date": "2025-07-18", "close": 57.04, "volume": 705903.0}, {"date": "2025-07-21", "close": 56.85, "volume": 606318.0}, {"date": "2025-07-22", "close": 57.85, "volume": 700802.0}, {"date": "2025-07-23", "close": 61.87, "volume": 1448952.0}, {"date": "2025-07-24", "close": 61.7, "volume": 2000317.0}, {"date": "2025-07-25", "close": 63.18, "volume": 1050356.0}, {"date": "2025-07-28", "close": 62.95, "volume": 827790.0}, {"date": "2025-07-29", "close": 62.56, "volume": 632634.0}, {"date": "2025-07-30", "close": 61.91, "volume": 781944.0}, {"date": "2025-07-31", "close": 59.25, "volume": 1112558.0}, {"date": "2025-08-01", "close": 58.41, "volume": 813279.0}, {"date": "2025-08-04", "close": 59.41, "volume": 647274.0}, {"date": "2025-08-05", "close": 59.32, "volume": 839026.0}, {"date": "2025-08-06", "close": 59.5, "volume": 749723.0}, {"date": "2025-08-07", "close": 59.09, "volume": 636777.0}, {"date": "2025-08-08", "close": 58.88, "volume": 493557.0}, {"date": "2025-08-11", "close": 58.0, "volume": 767690.0}, {"date": "2025-08-12", "close": 60.49, "volume": 527372.0}, {"date": "2025-08-13", "close": 61.57, "volume": 625762.0}, {"date": "2025-08-14", "close": 60.72, "volume": 432581.0}, {"date": "2025-08-15", "close": 60.12, "volume": 544703.0}, {"date": "2025-08-18", "close": 60.0, "volume": 602663.0}, {"date": "2025-08-19", "close": 60.48, "volume": 555728.0}, {"date": "2025-08-20", "close": 58.73, "volume": 710950.0}, {"date": "2025-08-21", "close": 59.26, "volume": 787506.0}, {"date": "2025-08-22", "close": 62.49, "volume": 945786.0}, {"date": "2025-08-25", "close": 62.02, "volume": 437009.0}, {"date": "2025-08-26", "close": 61.68, "volume": 595746.0}, {"date": "2025-08-27", "close": 62.17, "volume": 750528.0}, {"date": "2025-08-28", "close": 62.68, "volume": 705742.0}, {"date": "2025-08-29", "close": 63.21, "volume": 1096009.0}, {"date": "2025-09-02", "close": 62.37, "volume": 570506.0}, {"date": "2025-09-03", "close": 62.45, "volume": 514221.0}, {"date": "2025-09-04", "close": 63.45, "volume": 447004.0}, {"date": "2025-09-05", "close": 62.69, "volume": 509417.0}, {"date": "2025-09-08", "close": 63.0, "volume": 702971.0}, {"date": "2025-09-09", "close": 62.22, "volume": 522611.0}, {"date": "2025-09-10", "close": 61.52, "volume": 516925.0}, {"date": "2025-09-11", "close": 63.2, "volume": 640085.0}, {"date": "2025-09-12", "close": 61.81, "volume": 605275.0}, {"date": "2025-09-15", "close": 61.65, "volume": 458064.0}, {"date": "2025-09-16", "close": 61.65, "volume": 521523.0}, {"date": "2025-09-17", "close": 61.06, "volume": 712013.0}, {"date": "2025-09-18", "close": 61.51, "volume": 396479.0}, {"date": "2025-09-19", "close": 61.04, "volume": 1391414.0}, {"date": "2025-09-22", "close": 60.65, "volume": 562544.0}, {"date": "2025-09-23", "close": 61.01, "volume": 668153.0}, {"date": "2025-09-24", "close": 60.38, "volume": 422004.0}, {"date": "2025-09-25", "close": 59.64, "volume": 608641.0}, {"date": "2025-09-26", "close": 60.35, "volume": 432835.0}, {"date": "2025-09-29", "close": 60.61, "volume": 645845.0}, {"date": "2025-09-30", "close": 59.49, "volume": 624041.0}, {"date": "2025-10-01", "close": 60.05, "volume": 654939.0}, {"date": "2025-10-02", "close": 61.51, "volume": 445835.0}, {"date": "2025-10-03", "close": 61.83, "volume": 485295.0}, {"date": "2025-10-06", "close": 61.96, "volume": 570996.0}, {"date": "2025-10-07", "close": 60.72, "volume": 752984.0}, {"date": "2025-10-08", "close": 60.33, "volume": 608379.0}, {"date": "2025-10-09", "close": 59.5, "volume": 655648.0}, {"date": "2025-10-10", "close": 58.09, "volume": 559718.0}, {"date": "2025-10-13", "close": 59.42, "volume": 592433.0}, {"date": "2025-10-14", "close": 60.75, "volume": 701758.0}, {"date": "2025-10-15", "close": 60.28, "volume": 554216.0}, {"date": "2025-10-16", "close": 59.98, "volume": 427200.0}, {"date": "2025-10-17", "close": 60.1, "volume": 587810.0}, {"date": "2025-10-20", "close": 60.15, "volume": 540906.0}, {"date": "2025-10-21", "close": 60.67, "volume": 687663.0}, {"date": "2025-10-22", "close": 69.91, "volume": 2293744.0}, {"date": "2025-10-23", "close": 65.14, "volume": 1660128.0}, {"date": "2025-10-24", "close": 65.19, "volume": 739019.0}, {"date": "2025-10-27", "close": 65.8, "volume": 1003898.0}, {"date": "2025-10-28", "close": 64.65, "volume": 666090.0}, {"date": "2025-10-29", "close": 63.78, "volume": 721525.0}, {"date": "2025-10-30", "close": 62.72, "volume": 762533.0}, {"date": "2025-10-31", "close": 62.78, "volume": 709336.0}, {"date": "2025-11-03", "close": 63.3, "volume": 608587.0}, {"date": "2025-11-04", "close": 62.68, "volume": 535484.0}, {"date": "2025-11-05", "close": 63.18, "volume": 589308.0}, {"date": "2025-11-06", "close": 62.1, "volume": 647577.0}, {"date": "2025-11-07", "close": 63.37, "volume": 668772.0}, {"date": "2025-11-10", "close": 64.45, "volume": 714629.0}, {"date": "2025-11-11", "close": 63.96, "volume": 645929.0}, {"date": "2025-11-12", "close": 64.69, "volume": 562775.0}, {"date": "2025-11-13", "close": 63.76, "volume": 513658.0}, {"date": "2025-11-14", "close": 63.04, "volume": 550999.0}, {"date": "2025-11-17", "close": 61.25, "volume": 588829.0}, {"date": "2025-11-18", "close": 61.83, "volume": 535719.0}, {"date": "2025-11-19", "close": 62.05, "volume": 566292.0}, {"date": "2025-11-20", "close": 61.39, "volume": 407042.0}, {"date": "2025-11-21", "close": 64.7, "volume": 690993.0}, {"date": "2025-11-24", "close": 65.64, "volume": 641966.0}, {"date": "2025-11-25", "close": 68.24, "volume": 534628.0}, {"date": "2025-11-26", "close": 68.35, "volume": 505416.0}, {"date": "2025-11-28", "close": 68.58, "volume": 218691.0}, {"date": "2025-12-01", "close": 68.11, "volume": 591772.0}, {"date": "2025-12-02", "close": 68.4, "volume": 597489.0}, {"date": "2025-12-03", "close": 69.0, "volume": 526271.0}, {"date": "2025-12-04", "close": 68.3, "volume": 525564.0}, {"date": "2025-12-05", "close": 68.53, "volume": 706051.0}, {"date": "2025-12-08", "close": 68.04, "volume": 539332.0}, {"date": "2025-12-09", "close": 68.15, "volume": 518853.0}, {"date": "2025-12-10", "close": 69.64, "volume": 891624.0}, {"date": "2025-12-11", "close": 71.82, "volume": 700485.0}, {"date": "2025-12-12", "close": 70.92, "volume": 531440.0}, {"date": "2025-12-15", "close": 70.78, "volume": 552545.0}, {"date": "2025-12-16", "close": 70.78, "volume": 501093.0}, {"date": "2025-12-17", "close": 71.69, "volume": 640297.0}, {"date": "2025-12-18", "close": 71.43, "volume": 550835.0}, {"date": "2025-12-19", "close": 72.06, "volume": 828194.0}, {"date": "2025-12-22", "close": 72.86, "volume": 525868.0}, {"date": "2025-12-23", "close": 72.2, "volume": 473856.0}, {"date": "2025-12-24", "close": 72.63, "volume": 225759.0}, {"date": "2025-12-26", "close": 72.54, "volume": 305910.0}, {"date": "2025-12-29", "close": 71.28, "volume": 535458.0}, {"date": "2025-12-30", "close": 71.42, "volume": 507210.0}, {"date": "2025-12-31", "close": 70.53, "volume": 517648.0}, {"date": "2026-01-02", "close": 72.03, "volume": 511383.0}, {"date": "2026-01-05", "close": 73.22, "volume": 648363.0}, {"date": "2026-01-06", "close": 75.25, "volume": 502000.0}, {"date": "2026-01-07", "close": 73.42, "volume": 519288.0}, {"date": "2026-01-08", "close": 74.96, "volume": 508865.0}, {"date": "2026-01-09", "close": 74.96, "volume": 635796.0}, {"date": "2026-01-12", "close": 74.49, "volume": 450844.0}, {"date": "2026-01-13", "close": 74.86, "volume": 538361.0}, {"date": "2026-01-14", "close": 73.46, "volume": 543180.0}, {"date": "2026-01-15", "close": 73.48, "volume": 805106.0}, {"date": "2026-01-16", "close": 72.41, "volume": 546891.0}, {"date": "2026-01-20", "close": 69.88, "volume": 591170.0}, {"date": "2026-01-21", "close": 71.81, "volume": 527875.0}, {"date": "2026-01-22", "close": 71.94, "volume": 596461.0}, {"date": "2026-01-23", "close": 69.83, "volume": 573247.0}, {"date": "2026-01-26", "close": 70.09, "volume": 695106.0}, {"date": "2026-01-27", "close": 69.16, "volume": 503952.0}, {"date": "2026-01-28", "close": 69.58, "volume": 517569.0}, {"date": "2026-01-29", "close": 70.22, "volume": 644509.0}, {"date": "2026-01-30", "close": 69.54, "volume": 576528.0}, {"date": "2026-02-02", "close": 71.4, "volume": 548833.0}, {"date": "2026-02-03", "close": 70.61, "volume": 684129.0}, {"date": "2026-02-04", "close": 71.67, "volume": 550815.0}, {"date": "2026-02-05", "close": 71.13, "volume": 708394.0}, {"date": "2026-02-06", "close": 73.45, "volume": 676309.0}, {"date": "2026-02-09", "close": 73.03, "volume": 385727.0}, {"date": "2026-02-10", "close": 73.95, "volume": 526672.0}, {"date": "2026-02-11", "close": 72.3, "volume": 698314.0}, {"date": "2026-02-12", "close": 72.22, "volume": 832764.0}, {"date": "2026-02-13", "close": 70.84, "volume": 790166.0}, {"date": "2026-02-17", "close": 72.86, "volume": 767209.0}, {"date": "2026-02-18", "close": 75.39, "volume": 1321284.0}, {"date": "2026-02-19", "close": 75.42, "volume": 872035.0}, {"date": "2026-02-20", "close": 76.18, "volume": 752002.0}, {"date": "2026-02-23", "close": 74.45, "volume": 727259.0}, {"date": "2026-02-24", "close": 74.99, "volume": 493803.0}, {"date": "2026-02-25", "close": 75.56, "volume": 442395.0}, {"date": "2026-02-26", "close": 77.19, "volume": 562143.0}, {"date": "2026-02-27", "close": 73.7, "volume": 704730.0}, {"date": "2026-03-02", "close": 73.1, "volume": 767762.0}, {"date": "2026-03-03", "close": 74.57, "volume": 551267.0}, {"date": "2026-03-04", "close": 74.95, "volume": 715928.0}, {"date": "2026-03-05", "close": 75.49, "volume": 662624.0}, {"date": "2026-03-06", "close": 73.15, "volume": 491217.0}, {"date": "2026-03-09", "close": 71.47, "volume": 1131673.0}, {"date": "2026-03-10", "close": 71.12, "volume": 615272.0}, {"date": "2026-03-11", "close": 71.5, "volume": 595573.0}, {"date": "2026-03-12", "close": 69.83, "volume": 619824.0}, {"date": "2026-03-13", "close": 68.53, "volume": 542468.0}, {"date": "2026-03-16", "close": 68.64, "volume": 685332.0}, {"date": "2026-03-17", "close": 70.46, "volume": 566180.0}, {"date": "2026-03-18", "close": 70.14, "volume": 587439.0}, {"date": "2026-03-19", "close": 70.35, "volume": 573387.0}, {"date": "2026-03-20", "close": 68.57, "volume": 1224686.0}, {"date": "2026-03-23", "close": 70.95, "volume": 675334.0}, {"date": "2026-03-24", "close": 70.71, "volume": 457359.0}, {"date": "2026-03-25", "close": 71.88, "volume": 511463.0}, {"date": "2026-03-26", "close": 70.69, "volume": 367467.0}, {"date": "2026-03-27", "close": 67.69, "volume": 594212.0}, {"date": "2026-03-30", "close": 67.26, "volume": 656429.0}, {"date": "2026-03-31", "close": 69.19, "volume": 632074.0}, {"date": "2026-04-01", "close": 71.44, "volume": 684429.0}, {"date": "2026-04-02", "close": 71.25, "volume": 718784.0}, {"date": "2026-04-06", "close": 71.55, "volume": 545907.0}, {"date": "2026-04-07", "close": 70.92, "volume": 720581.0}, {"date": "2026-04-08", "close": 73.85, "volume": 953452.0}, {"date": "2026-04-09", "close": 75.86, "volume": 716439.0}, {"date": "2026-04-10", "close": 75.82, "volume": 513317.0}, {"date": "2026-04-13", "close": 77.18, "volume": 648986.0}, {"date": "2026-04-14", "close": 78.74, "volume": 681732.0}, {"date": "2026-04-15", "close": 78.45, "volume": 575842.0}, {"date": "2026-04-16", "close": 76.18, "volume": 1070256.0}, {"date": "2026-04-17", "close": 78.33, "volume": 961375.0}, {"date": "2026-04-20", "close": 77.35, "volume": 930886.0}, {"date": "2026-04-21", "close": 76.15, "volume": 720900.0}, {"date": "2026-04-22", "close": 65.78, "volume": 2717207.0}, {"date": "2026-04-23", "close": 65.14, "volume": 1603891.0}, {"date": "2026-04-24", "close": 67.32, "volume": 1131979.0}, {"date": "2026-04-27", "close": 65.34, "volume": 898248.0}, {"date": "2026-04-28", "close": 64.61, "volume": 844947.0}, {"date": "2026-04-29", "close": 63.15, "volume": 1530388.0}, {"date": "2026-04-30", "close": 64.66, "volume": 1272105.0}, {"date": "2026-05-01", "close": 64.4, "volume": 789938.0}, {"date": "2026-05-04", "close": 62.16, "volume": 1294490.0}, {"date": "2026-05-05", "close": 63.0, "volume": 791359.0}, {"date": "2026-05-06", "close": 64.98, "volume": 1058323.0}, {"date": "2026-05-07", "close": 65.91, "volume": 1199921.0}, {"date": "2026-05-08", "close": 65.78, "volume": 591308.0}, {"date": "2026-05-11", "close": 63.61, "volume": 863633.0}, {"date": "2026-05-12", "close": 63.08, "volume": 697494.0}, {"date": "2026-05-13", "close": 63.16, "volume": 908924.0}, {"date": "2026-05-14", "close": 63.58, "volume": 852987.0}, {"date": "2026-05-15", "close": 62.53, "volume": 708898.0}, {"date": "2026-05-18", "close": 62.55, "volume": 792788.0}, {"date": "2026-05-19", "close": 62.69, "volume": 1082412.0}, {"date": "2026-05-20", "close": 64.88, "volume": 830931.0}, {"date": "2026-05-21", "close": 65.27, "volume": 681159.0}, {"date": "2026-05-22", "close": 65.12, "volume": 486520.0}, {"date": "2026-05-26", "close": 66.71, "volume": 649212.0}, {"date": "2026-05-27", "close": 68.75, "volume": 728523.0}, {"date": "2026-05-28", "close": 68.3, "volume": 733560.0}, {"date": "2026-05-29", "close": 68.0, "volume": 725338.0}, {"date": "2026-06-01", "close": 68.78, "volume": 1049727.0}, {"date": "2026-06-02", "close": 71.57, "volume": 1887541.0}, {"date": "2026-06-03", "close": 69.87, "volume": 827352.0}, {"date": "2026-06-04", "close": 70.62, "volume": 1025399.0}, {"date": "2026-06-05", "close": 71.7, "volume": 964608.0}, {"date": "2026-06-08", "close": 71.2, "volume": 1344422.0}, {"date": "2026-06-09", "close": 72.17, "volume": 971199.0}, {"date": "2026-06-10", "close": 71.21, "volume": 993195.0}, {"date": "2026-06-11", "close": 73.6, "volume": 754183.0}, {"date": "2026-06-12", "close": 74.13, "volume": 786548.0}, {"date": "2026-06-15", "close": 74.33, "volume": 789537.0}, {"date": "2026-06-16", "close": 75.14, "volume": 619553.0}, {"date": "2026-06-17", "close": 75.93, "volume": 736148.0}, {"date": "2026-06-18", "close": 76.71, "volume": 1099124.0}, {"date": "2026-06-22", "close": 74.7, "volume": 561173.0}, {"date": "2026-06-23", "close": 75.58, "volume": 662432.0}, {"date": "2026-06-24", "close": 76.68, "volume": 569543.0}, {"date": "2026-06-25", "close": 76.24, "volume": 467297.0}, {"date": "2026-06-26", "close": 78.04, "volume": 863863.0}, {"date": "2026-06-29", "close": 77.72, "volume": 695773.0}, {"date": "2026-06-30", "close": 76.43, "volume": 604440.0}, {"date": "2026-07-01", "close": 75.19, "volume": 542198.0}, {"date": "2026-07-02", "close": 76.59, "volume": 601182.0}, {"date": "2026-07-06", "close": 75.51, "volume": 642738.0}, {"date": "2026-07-07", "close": 75.61, "volume": 726791.0}, {"date": "2026-07-08", "close": 72.7, "volume": 740816.0}, {"date": "2026-07-09", "close": 73.95, "volume": 565026.0}, {"date": "2026-07-10", "close": 74.25, "volume": 454771.0}, {"date": "2026-07-13", "close": 73.06, "volume": 611844.0}, {"date": "2026-07-14", "close": 73.23, "volume": 636651.0}, {"date": "2026-07-15", "close": 74.91, "volume": 819198.0}, {"date": "2026-07-16", "close": 75.48, "volume": 699492.0}, {"date": "2026-07-17", "close": 73.27, "volume": 687833.0}, {"date": "2026-07-20", "close": 72.56, "volume": 918936.0}, {"date": "2026-07-21", "close": 73.35, "volume": 1090437.0}, {"date": "2026-07-22", "close": 75.6, "volume": 1818405.0}, {"date": "2026-07-23", "close": 73.45, "volume": 1389951.0}, {"date": "2026-07-24", "close": 74.05, "volume": 864302.0}, {"date": "2026-07-27", "close": 76.31, "volume": 863107.0}, {"date": "2026-07-28", "close": 78.45, "volume": 881556.0}, {"date": "2026-07-29", "close": 77.71, "volume": 1057305.0}, {"date": "2026-07-30", "close": 75.17, "volume": 1215995.0}, {"date": "2026-07-31", "close": 76.02, "volume": 766167.0}, {"date": "2026-08-03", "close": 77.04, "volume": 944010.0}, {"date": "2026-08-04", "close": 78.06, "volume": 802154.0}, {"date": "2026-08-05", "close": 77.9, "volume": 632502.0}, {"date": "2026-08-06", "close": 77.33, "volume": 797928.0}, {"date": "2026-08-07", "close": 76.7, "volume": 495173.0}], "refreshing": true}