{"ticker": "TXNM", "overview": {"cik": "1108426", "ticker": "TXNM", "name": "TXNM ENERGY INC", "industry": "Electric Services", "country": "United States", "sic": "4911", "announcements": [{"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001083786-26-000012", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0000919574-26-005534", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-003441", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0001108426-26-000048", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-31", "title": "Material event", "accession": "0001108426-26-000046", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-21", "title": "Material event", "accession": "0001108426-26-000044", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-20", "title": "Material event", "accession": "0001108426-26-000042", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-06", "title": "Material event", "accession": "0001108426-26-000040", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-23", "title": "Form 11-K", "accession": "0001108426-26-000037", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001295122-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0002025676-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001638692-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001125828-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001674431-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001258525-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0002025287-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001179991-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-11", "title": "Material event", "accession": "0001108426-26-000033", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-02", "title": "Material event", "accession": "0001108426-26-000030", "price_sensitive": true}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001083786-26-000010", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001193125-26-225057", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-01", "title": "Quarterly report", "accession": "0001108426-26-000026", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-01", "title": "Material event", "accession": "0001108426-26-000024", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001100", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000746", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "TXNM", "has_prices": true, "as_of": "2026-08-07", "last": 57.6, "prev_close": 57.49, "change": 0.10999999999999943, "change_pct": 0.0019133762393459632, "session_volume": 611741.0, "vwap_5": 57.524214488615996, "vwap_20": 57.69779209585719, "vwap_60": 57.7503081973601, "vwap_250": 58.09149442433082, "high_52w": 59.48, "low_52w": 56.4, "avg_volume_20": 877480.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-003827", "src": "13DG", "ticker": "TXNM", "cik": "1108426", "company": "TXNM ENERGY INC", "company_raw": "TXNM ENERGY INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "BlackRock, Inc. moves to a 12.9% passive stake in TXNM", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003827-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9591}, {"id": "0001083786-26-000012", "src": "INSIDERS", "ticker": "TXNM", "cik": "1108426", "company": "TXNM ENERGY INC", "company_raw": "TXNM ENERGY INC", "who": "Patricia K. Collawn", "who_key": "COLLAWN PATRICIA K", "role": "EXECUTIVE CHAIR, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Director files routine paperwork on TXNM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1108426/000108378626000012/0001083786-26-000012-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116151}, {"id": "13DG-0000919574-26-005534", "src": "13DG", "ticker": "TXNM", "cik": "1108426", "company": "TXNM ENERGY INC", "company_raw": "TXNM ENERGY INC", "who": "Pentwater Capital Management LP", "who_key": "Pentwater Capital Management LP", "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": "Electric Services", "country": "United States", "headline": "Pentwater Capital Management LP takes a 5.9% passive stake in TXNM", "source_url": "https://www.sec.gov/Archives/edgar/data/1425851/0000919574-26-005534-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116151}, {"id": "13DG-0001172661-26-003441", "src": "13DG", "ticker": "TXNM", "cik": "1108426", "company": "TXNM ENERGY INC", "company_raw": "TXNM ENERGY INC", "who": "Balyasny Asset Management L.P.", "who_key": "BALYASNY ASSET MANAGEMENT L.P.", "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": "Electric Services", "country": "United States", "headline": "BALYASNY ASSET MANAGEMENT L.P. moves to a 6.43% passive stake in TXNM", "source_url": "https://www.sec.gov/Archives/edgar/data/1218710/0001172661-26-003441-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116151}, {"id": "13DG-0001193125-26-225057", "src": "13DG", "ticker": "TXNM", "cik": "1108426", "company": "TXNM ENERGY INC", "company_raw": "TXNM ENERGY INC", "who": "Balyasny Asset Management L.P.", "who_key": "BALYASNY ASSET MANAGEMENT L.P.", "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": "Electric Services", "country": "United States", "headline": "BALYASNY ASSET MANAGEMENT L.P. takes a 6.55% passive stake in TXNM", "source_url": "https://www.sec.gov/Archives/edgar/data/1218710/0001193125-26-225057-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247191}, {"id": "13DG-0002100119-26-001100", "src": "13DG", "ticker": "TXNM", "cik": "1108426", "company": "TXNM ENERGY INC", "company_raw": "TXNM ENERGY INC", "who": "TXNM Energy Inc", "who_key": "TXNM ENERGY INC", "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": "Electric Services", "country": "United States", "headline": "TXNM ENERGY INC takes a 5.05% passive stake in TXNM", "source_url": "https://www.sec.gov/Archives/edgar/data/1108426/0002100119-26-001100-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268791}, {"id": "13DG-0002100121-26-000746", "src": "13DG", "ticker": "TXNM", "cik": "1108426", "company": "TXNM ENERGY INC", "company_raw": "TXNM ENERGY INC", "who": "TXNM Energy Inc", "who_key": "TXNM ENERGY INC", "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": "Electric Services", "country": "United States", "headline": "TXNM ENERGY INC crosses 5% of TXNM (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1108426/0002100121-26-000746-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270231}, {"id": "13DG-0002012383-26-001462", "src": "13DG", "ticker": "TXNM", "cik": "1108426", "company": "TXNM ENERGY INC", "company_raw": "TXNM ENERGY INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in TXNM (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001462-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277431}, {"id": "13DG-0000102909-26-002472", "src": "13DG", "ticker": "TXNM", "cik": "1108426", "company": "TXNM ENERGY INC", "company_raw": "TXNM ENERGY INC", "who": "TXNM Energy Inc", "who_key": "TXNM ENERGY INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "TXNM ENERGY INC adjusts its stake in TXNM (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1108426/0000102909-26-002472-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317751}, {"id": "HOUSE-2025-20030296-T120", "src": "CONGRESS", "ticker": "TXNM", "cik": "", "company": "TXNM ENERGY INC", "company_raw": "O: Merrill Lynch Tax Efficient Core\nJT TXNM Energy, Inc. Common Stock", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Julie Johnson sells TXNM ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030296.pdf", "trade_date": "2025-04-07", "timestamp": "2025-04-07", "mins": 827511}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-003827", "src": "13DG", "ticker": "TXNM", "cik": "1108426", "company": "TXNM ENERGY INC", "company_raw": "TXNM ENERGY INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "BlackRock, Inc. moves to a 12.9% passive stake in TXNM", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003827-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9591}, {"id": "13DG-0000919574-26-005534", "src": "13DG", "ticker": "TXNM", "cik": "1108426", "company": "TXNM ENERGY INC", "company_raw": "TXNM ENERGY INC", "who": "Pentwater Capital Management LP", "who_key": "Pentwater Capital Management LP", "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": "Electric Services", "country": "United States", "headline": "Pentwater Capital Management LP takes a 5.9% passive stake in TXNM", "source_url": "https://www.sec.gov/Archives/edgar/data/1425851/0000919574-26-005534-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116151}, {"id": "13DG-0001172661-26-003441", "src": "13DG", "ticker": "TXNM", "cik": "1108426", "company": "TXNM ENERGY INC", "company_raw": "TXNM ENERGY INC", "who": "Balyasny Asset Management L.P.", "who_key": "BALYASNY ASSET MANAGEMENT L.P.", "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": "Electric Services", "country": "United States", "headline": "BALYASNY ASSET MANAGEMENT L.P. moves to a 6.43% passive stake in TXNM", "source_url": "https://www.sec.gov/Archives/edgar/data/1218710/0001172661-26-003441-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116151}, {"id": "13DG-0001193125-26-225057", "src": "13DG", "ticker": "TXNM", "cik": "1108426", "company": "TXNM ENERGY INC", "company_raw": "TXNM ENERGY INC", "who": "Balyasny Asset Management L.P.", "who_key": "BALYASNY ASSET MANAGEMENT L.P.", "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": "Electric Services", "country": "United States", "headline": "BALYASNY ASSET MANAGEMENT L.P. takes a 6.55% passive stake in TXNM", "source_url": "https://www.sec.gov/Archives/edgar/data/1218710/0001193125-26-225057-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247191}, {"id": "13DG-0002100119-26-001100", "src": "13DG", "ticker": "TXNM", "cik": "1108426", "company": "TXNM ENERGY INC", "company_raw": "TXNM ENERGY INC", "who": "TXNM Energy Inc", "who_key": "TXNM ENERGY INC", "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": "Electric Services", "country": "United States", "headline": "TXNM ENERGY INC takes a 5.05% passive stake in TXNM", "source_url": "https://www.sec.gov/Archives/edgar/data/1108426/0002100119-26-001100-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268791}, {"id": "13DG-0002100121-26-000746", "src": "13DG", "ticker": "TXNM", "cik": "1108426", "company": "TXNM ENERGY INC", "company_raw": "TXNM ENERGY INC", "who": "TXNM Energy Inc", "who_key": "TXNM ENERGY INC", "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": "Electric Services", "country": "United States", "headline": "TXNM ENERGY INC crosses 5% of TXNM (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1108426/0002100121-26-000746-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270231}, {"id": "13DG-0002012383-26-001462", "src": "13DG", "ticker": "TXNM", "cik": "1108426", "company": "TXNM ENERGY INC", "company_raw": "TXNM ENERGY INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in TXNM (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001462-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277431}, {"id": "13DG-0000102909-26-002472", "src": "13DG", "ticker": "TXNM", "cik": "1108426", "company": "TXNM ENERGY INC", "company_raw": "TXNM ENERGY INC", "who": "TXNM Energy Inc", "who_key": "TXNM ENERGY INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "TXNM ENERGY INC adjusts its stake in TXNM (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1108426/0000102909-26-002472-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317751}], "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": "TXNM Energy, Inc. Common Stock", "new_value": "TXNM ENERGY INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001108426", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001108426", "applied": 1, "detected_at": "2026-10-28T09:29:00.483193"}]}, "key_people": [{"who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-04-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030296.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-04-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030296.pdf"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001083786-26-000012", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0000919574-26-005534", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-003441", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0001108426-26-000048", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-31", "title": "Material event", "accession": "0001108426-26-000046", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-21", "title": "Material event", "accession": "0001108426-26-000044", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-20", "title": "Material event", "accession": "0001108426-26-000042", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-06", "title": "Material event", "accession": "0001108426-26-000040", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-23", "title": "Form 11-K", "accession": "0001108426-26-000037", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001295122-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0002025676-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001638692-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001125828-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001674431-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001258525-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0002025287-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001179991-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-11", "title": "Material event", "accession": "0001108426-26-000033", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-02", "title": "Material event", "accession": "0001108426-26-000030", "price_sensitive": true}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001083786-26-000010", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001193125-26-225057", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-01", "title": "Quarterly report", "accession": "0001108426-26-000026", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-01", "title": "Material event", "accession": "0001108426-26-000024", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001100", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000746", "price_sensitive": false}], "performance": {"ticker": "TXNM", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 32.89, "volume": 1119007.0}, {"date": "2016-08-09", "close": 33.18, "volume": 781015.0}, {"date": "2016-08-10", "close": 33.4, "volume": 441220.0}, {"date": "2016-08-11", "close": 33.45, "volume": 498684.0}, {"date": "2016-08-12", "close": 33.65, "volume": 337077.0}, {"date": "2016-08-15", "close": 32.76, "volume": 708867.0}, {"date": "2016-08-16", "close": 32.15, "volume": 686715.0}, {"date": "2016-08-17", "close": 32.63, "volume": 679224.0}, {"date": "2016-08-18", "close": 33.37, "volume": 553519.0}, {"date": "2016-08-19", "close": 32.99, "volume": 544682.0}, {"date": "2016-08-22", "close": 33.26, "volume": 236776.0}, {"date": "2016-08-23", "close": 33.11, "volume": 377106.0}, {"date": "2016-08-24", "close": 32.93, "volume": 694970.0}, {"date": "2016-08-25", "close": 32.83, "volume": 681293.0}, {"date": "2016-08-26", "close": 31.89, "volume": 600363.0}, {"date": "2016-08-29", "close": 32.21, "volume": 434851.0}, {"date": "2016-08-30", "close": 31.69, "volume": 277775.0}, {"date": "2016-08-31", "close": 31.79, "volume": 344291.0}, {"date": "2016-09-01", "close": 31.56, "volume": 380068.0}, {"date": "2016-09-02", "close": 32.1, "volume": 427414.0}, {"date": "2016-09-06", "close": 32.42, "volume": 340128.0}, {"date": "2016-09-07", "close": 32.55, "volume": 488123.0}, {"date": "2016-09-08", "close": 32.72, "volume": 240022.0}, {"date": "2016-09-09", "close": 31.49, "volume": 545457.0}, {"date": "2016-09-12", "close": 31.92, "volume": 466730.0}, {"date": "2016-09-13", "close": 31.52, "volume": 548943.0}, {"date": "2016-09-14", "close": 31.31, "volume": 418281.0}, {"date": "2016-09-15", "close": 31.92, "volume": 548322.0}, {"date": "2016-09-16", "close": 32.43, "volume": 813819.0}, {"date": "2016-09-19", "close": 33.01, "volume": 412598.0}, {"date": "2016-09-20", "close": 33.5, "volume": 719773.0}, {"date": "2016-09-21", "close": 34.21, "volume": 421351.0}, {"date": "2016-09-22", "close": 34.71, "volume": 585023.0}, {"date": "2016-09-23", "close": 34.51, "volume": 452411.0}, {"date": "2016-09-26", "close": 34.56, "volume": 294800.0}, {"date": "2016-09-27", "close": 33.98, "volume": 376833.0}, {"date": "2016-09-28", "close": 33.69, "volume": 589848.0}, {"date": "2016-09-29", "close": 33.24, "volume": 666287.0}, {"date": "2016-09-30", "close": 32.72, "volume": 822931.0}, {"date": "2016-10-03", "close": 32.28, "volume": 653433.0}, {"date": "2016-10-04", "close": 31.6, "volume": 626814.0}, {"date": "2016-10-05", "close": 31.45, "volume": 555634.0}, {"date": "2016-10-06", "close": 31.43, "volume": 520523.0}, {"date": "2016-10-07", "close": 31.16, "volume": 551305.0}, {"date": "2016-10-10", "close": 31.72, "volume": 630192.0}, {"date": "2016-10-11", "close": 31.23, "volume": 364738.0}, {"date": "2016-10-12", "close": 31.55, "volume": 286145.0}, {"date": "2016-10-13", "close": 31.99, "volume": 431773.0}, {"date": "2016-10-14", "close": 31.81, "volume": 275603.0}, {"date": "2016-10-17", "close": 32.1, "volume": 212361.0}, {"date": "2016-10-18", "close": 32.3, "volume": 308525.0}, {"date": "2016-10-19", "close": 32.45, "volume": 362403.0}, {"date": "2016-10-20", "close": 32.2, "volume": 403909.0}, {"date": "2016-10-21", "close": 31.9, "volume": 500932.0}, {"date": "2016-10-24", "close": 31.95, "volume": 487959.0}, {"date": "2016-10-25", "close": 31.9, "volume": 859658.0}, {"date": "2016-10-26", "close": 31.9, "volume": 770403.0}, {"date": "2016-10-27", "close": 31.7, "volume": 935010.0}, {"date": "2016-10-28", "close": 31.95, "volume": 1109796.0}, {"date": "2016-10-31", "close": 32.85, "volume": 1144102.0}, {"date": "2016-11-01", "close": 32.4, "volume": 648359.0}, {"date": "2016-11-02", "close": 31.95, "volume": 558767.0}, {"date": "2016-11-03", "close": 32.05, "volume": 308785.0}, {"date": "2016-11-04", "close": 31.9, "volume": 465929.0}, {"date": "2016-11-07", "close": 32.75, "volume": 641431.0}, {"date": "2016-11-08", "close": 33.2, "volume": 555619.0}, {"date": "2016-11-09", "close": 32.4, "volume": 678410.0}, {"date": "2016-11-10", "close": 31.85, "volume": 742876.0}, {"date": "2016-11-11", "close": 32.25, "volume": 1228268.0}, {"date": "2016-11-14", "close": 31.6, "volume": 1280875.0}, {"date": "2016-11-15", "close": 32.35, "volume": 517847.0}, {"date": "2016-11-16", "close": 32.15, "volume": 686190.0}, {"date": "2016-11-17", "close": 32.25, "volume": 428369.0}, {"date": "2016-11-18", "close": 32.2, "volume": 546850.0}, {"date": "2016-11-21", "close": 32.4, "volume": 600742.0}, {"date": "2016-11-22", "close": 32.55, "volume": 521367.0}, {"date": "2016-11-23", "close": 32.45, "volume": 486491.0}, {"date": "2016-11-25", "close": 32.95, "volume": 241098.0}, {"date": "2016-11-28", "close": 33.3, "volume": 650986.0}, {"date": "2016-11-29", "close": 33.1, "volume": 721348.0}, {"date": "2016-11-30", "close": 31.6, "volume": 767525.0}, {"date": "2016-12-01", "close": 31.25, "volume": 742043.0}, {"date": "2016-12-02", "close": 31.45, "volume": 853243.0}, {"date": "2016-12-05", "close": 31.6, "volume": 501079.0}, {"date": "2016-12-06", "close": 31.6, "volume": 666547.0}, {"date": "2016-12-07", "close": 32.05, "volume": 759313.0}, {"date": "2016-12-08", "close": 32.6, "volume": 638063.0}, {"date": "2016-12-09", "close": 33.0, "volume": 788575.0}, {"date": "2016-12-12", "close": 33.2, "volume": 677506.0}, {"date": "2016-12-13", "close": 33.35, "volume": 865622.0}, {"date": "2016-12-14", "close": 32.55, "volume": 906457.0}, {"date": "2016-12-15", "close": 32.8, "volume": 826022.0}, {"date": "2016-12-16", "close": 33.55, "volume": 1147091.0}, {"date": "2016-12-19", "close": 33.85, "volume": 461866.0}, {"date": "2016-12-20", "close": 33.6, "volume": 697171.0}, {"date": "2016-12-21", "close": 33.75, "volume": 577260.0}, {"date": "2016-12-22", "close": 34.1, "volume": 500825.0}, {"date": "2016-12-23", "close": 34.05, "volume": 226733.0}, {"date": "2016-12-27", "close": 34.25, "volume": 273427.0}, {"date": "2016-12-28", "close": 33.8, "volume": 375306.0}, {"date": "2016-12-29", "close": 34.25, "volume": 217268.0}, {"date": "2016-12-30", "close": 34.3, "volume": 651946.0}, {"date": "2017-01-03", "close": 33.99, "volume": 669434.0}, {"date": "2017-01-04", "close": 34.4, "volume": 703876.0}, {"date": "2017-01-05", "close": 34.2, "volume": 706219.0}, {"date": "2017-01-06", "close": 34.45, "volume": 471413.0}, {"date": "2017-01-09", "close": 34.05, "volume": 740334.0}, {"date": "2017-01-10", "close": 34.35, "volume": 822775.0}, {"date": "2017-01-11", "close": 34.65, "volume": 548346.0}, {"date": "2017-01-12", "close": 34.4, "volume": 416049.0}, {"date": "2017-01-13", "close": 34.25, "volume": 469142.0}, {"date": "2017-01-17", "close": 34.5, "volume": 398473.0}, {"date": "2017-01-18", "close": 34.5, "volume": 442769.0}, {"date": "2017-01-19", "close": 33.45, "volume": 673875.0}, {"date": "2017-01-20", "close": 33.9, "volume": 584145.0}, {"date": "2017-01-23", "close": 33.65, "volume": 251556.0}, {"date": "2017-01-24", "close": 33.6, "volume": 444925.0}, {"date": "2017-01-25", "close": 33.5, "volume": 328254.0}, {"date": "2017-01-26", "close": 33.6, "volume": 359189.0}, {"date": "2017-01-27", "close": 33.85, "volume": 824546.0}, {"date": "2017-01-30", "close": 33.6, "volume": 531062.0}, {"date": "2017-01-31", "close": 34.4, "volume": 881478.0}, {"date": "2017-02-01", "close": 34.05, "volume": 520680.0}, {"date": "2017-02-02", "close": 34.75, "volume": 599909.0}, {"date": "2017-02-03", "close": 35.05, "volume": 700681.0}, {"date": "2017-02-06", "close": 34.9, "volume": 640107.0}, {"date": "2017-02-07", "close": 35.05, "volume": 578533.0}, {"date": "2017-02-08", "close": 35.15, "volume": 699259.0}, {"date": "2017-02-09", "close": 34.75, "volume": 580461.0}, {"date": "2017-02-10", "close": 35.0, "volume": 525742.0}, {"date": "2017-02-13", "close": 35.0, "volume": 368220.0}, {"date": "2017-02-14", "close": 34.9, "volume": 313644.0}, {"date": "2017-02-15", "close": 34.6, "volume": 468489.0}, {"date": "2017-02-16", "close": 35.15, "volume": 502119.0}, {"date": "2017-02-17", "close": 35.1, "volume": 557065.0}, {"date": "2017-02-21", "close": 35.35, "volume": 661498.0}, {"date": "2017-02-22", "close": 35.1, "volume": 614884.0}, {"date": "2017-02-23", "close": 35.3, "volume": 672122.0}, {"date": "2017-02-24", "close": 35.65, "volume": 530755.0}, {"date": "2017-02-27", "close": 36.05, "volume": 727644.0}, {"date": "2017-02-28", "close": 36.3, "volume": 885716.0}, {"date": "2017-03-01", "close": 36.25, "volume": 975705.0}, {"date": "2017-03-02", "close": 36.3, "volume": 498606.0}, {"date": "2017-03-03", "close": 36.3, "volume": 809679.0}, {"date": "2017-03-06", "close": 36.5, "volume": 533963.0}, {"date": "2017-03-07", "close": 36.4, "volume": 484092.0}, {"date": "2017-03-08", "close": 35.85, "volume": 604267.0}, {"date": "2017-03-09", "close": 35.75, "volume": 436266.0}, {"date": "2017-03-10", "close": 36.1, "volume": 438796.0}, {"date": "2017-03-13", "close": 36.25, "volume": 305446.0}, {"date": "2017-03-14", "close": 36.2, "volume": 363711.0}, {"date": "2017-03-15", "close": 36.7, "volume": 683908.0}, {"date": "2017-03-16", "close": 36.3, "volume": 462333.0}, {"date": "2017-03-17", "close": 37.3, "volume": 1396675.0}, {"date": "2017-03-20", "close": 36.75, "volume": 543846.0}, {"date": "2017-03-21", "close": 37.25, "volume": 536938.0}, {"date": "2017-03-22", "close": 37.3, "volume": 363030.0}, {"date": "2017-03-23", "close": 37.3, "volume": 370656.0}, {"date": "2017-03-24", "close": 37.6, "volume": 278980.0}, {"date": "2017-03-27", "close": 37.55, "volume": 288133.0}, {"date": "2017-03-28", "close": 37.55, "volume": 393177.0}, {"date": "2017-03-29", "close": 37.15, "volume": 627434.0}, {"date": "2017-03-30", "close": 37.0, "volume": 394477.0}, {"date": "2017-03-31", "close": 37.0, "volume": 578183.0}, {"date": "2017-04-03", "close": 37.1, "volume": 872202.0}, {"date": "2017-04-04", "close": 37.3, "volume": 495865.0}, {"date": "2017-04-05", "close": 37.55, "volume": 667240.0}, {"date": "2017-04-06", "close": 37.75, "volume": 916311.0}, {"date": "2017-04-07", "close": 37.55, "volume": 722776.0}, {"date": "2017-04-10", "close": 37.65, "volume": 583924.0}, {"date": "2017-04-11", "close": 37.75, "volume": 503859.0}, {"date": "2017-04-12", "close": 38.1, "volume": 434190.0}, {"date": "2017-04-13", "close": 37.4, "volume": 759186.0}, {"date": "2017-04-17", "close": 38.0, "volume": 371439.0}, {"date": "2017-04-18", "close": 38.05, "volume": 381674.0}, {"date": "2017-04-19", "close": 37.5, "volume": 640268.0}, {"date": "2017-04-20", "close": 37.55, "volume": 550913.0}, {"date": "2017-04-21", "close": 37.75, "volume": 786105.0}, {"date": "2017-04-24", "close": 38.05, "volume": 511388.0}, {"date": "2017-04-25", "close": 38.0, "volume": 437633.0}, {"date": "2017-04-26", "close": 38.05, "volume": 437084.0}, {"date": "2017-04-27", "close": 37.75, "volume": 601359.0}, {"date": "2017-04-28", "close": 37.25, "volume": 612136.0}, {"date": "2017-05-01", "close": 37.0, "volume": 881935.0}, {"date": "2017-05-02", "close": 36.85, "volume": 946423.0}, {"date": "2017-05-03", "close": 36.8, "volume": 723235.0}, {"date": "2017-05-04", "close": 36.9, "volume": 528965.0}, {"date": "2017-05-05", "close": 37.65, "volume": 934097.0}, {"date": "2017-05-08", "close": 37.45, "volume": 641749.0}, {"date": "2017-05-09", "close": 36.75, "volume": 943170.0}, {"date": "2017-05-10", "close": 36.75, "volume": 585290.0}, {"date": "2017-05-11", "close": 36.8, "volume": 424443.0}, {"date": "2017-05-12", "close": 36.95, "volume": 351387.0}, {"date": "2017-05-15", "close": 36.85, "volume": 657837.0}, {"date": "2017-05-16", "close": 36.7, "volume": 638843.0}, {"date": "2017-05-17", "close": 36.5, "volume": 609486.0}, {"date": "2017-05-18", "close": 36.45, "volume": 819910.0}, {"date": "2017-05-19", "close": 36.3, "volume": 790187.0}, {"date": "2017-05-22", "close": 36.75, "volume": 582390.0}, {"date": "2017-05-23", "close": 37.4, "volume": 699172.0}, {"date": "2017-05-24", "close": 37.55, "volume": 480946.0}, {"date": "2017-05-25", "close": 37.75, "volume": 540809.0}, {"date": "2017-05-26", "close": 37.7, "volume": 296109.0}, {"date": "2017-05-30", "close": 38.05, "volume": 601550.0}, {"date": "2017-05-31", "close": 38.5, "volume": 547338.0}, {"date": "2017-06-01", "close": 38.75, "volume": 598994.0}, {"date": "2017-06-02", "close": 39.35, "volume": 583199.0}, {"date": "2017-06-05", "close": 38.9, "volume": 587028.0}, {"date": "2017-06-06", "close": 38.85, "volume": 543877.0}, {"date": "2017-06-07", "close": 39.4, "volume": 563337.0}, {"date": "2017-06-08", "close": 39.15, "volume": 686653.0}, {"date": "2017-06-09", "close": 39.3, "volume": 553417.0}, {"date": "2017-06-12", "close": 39.15, "volume": 556134.0}, {"date": "2017-06-13", "close": 39.2, "volume": 423505.0}, {"date": "2017-06-14", "close": 39.4, "volume": 468617.0}, {"date": "2017-06-15", "close": 39.4, "volume": 493849.0}, {"date": "2017-06-16", "close": 39.85, "volume": 1295163.0}, {"date": "2017-06-19", "close": 39.95, "volume": 673404.0}, {"date": "2017-06-20", "close": 40.0, "volume": 423161.0}, {"date": "2017-06-21", "close": 39.8, "volume": 590265.0}, {"date": "2017-06-22", "close": 39.8, "volume": 540233.0}, {"date": "2017-06-23", "close": 39.45, "volume": 788279.0}, {"date": "2017-06-26", "close": 39.55, "volume": 389739.0}, {"date": "2017-06-27", "close": 39.25, "volume": 511362.0}, {"date": "2017-06-28", "close": 39.3, "volume": 954550.0}, {"date": "2017-06-29", "close": 38.5, "volume": 611758.0}, {"date": "2017-06-30", "close": 38.25, "volume": 598803.0}, {"date": "2017-07-03", "close": 37.85, "volume": 214416.0}, {"date": "2017-07-05", "close": 37.55, "volume": 507621.0}, {"date": "2017-07-06", "close": 37.4, "volume": 535383.0}, {"date": "2017-07-07", "close": 37.6, "volume": 303200.0}, {"date": "2017-07-10", "close": 37.45, "volume": 808969.0}, {"date": "2017-07-11", "close": 37.7, "volume": 438497.0}, {"date": "2017-07-12", "close": 37.8, "volume": 404719.0}, {"date": "2017-07-13", "close": 37.35, "volume": 536460.0}, {"date": "2017-07-14", "close": 37.4, "volume": 362802.0}, {"date": "2017-07-17", "close": 37.4, "volume": 451682.0}, {"date": "2017-07-18", "close": 37.55, "volume": 675728.0}, {"date": "2017-07-19", "close": 37.8, "volume": 498755.0}, {"date": "2017-07-20", "close": 38.5, "volume": 399543.0}, {"date": "2017-07-21", "close": 39.2, "volume": 413109.0}, {"date": "2017-07-24", "close": 38.85, "volume": 300101.0}, {"date": "2017-07-25", "close": 38.75, "volume": 579147.0}, {"date": "2017-07-26", "close": 39.1, "volume": 456253.0}, {"date": "2017-07-27", "close": 39.45, "volume": 725877.0}, {"date": "2017-07-28", "close": 39.25, "volume": 628309.0}, {"date": "2017-07-31", "close": 39.85, "volume": 691739.0}, {"date": "2017-08-01", "close": 40.4, "volume": 563856.0}, {"date": "2017-08-02", "close": 40.35, "volume": 635640.0}, {"date": "2017-08-03", "close": 40.95, "volume": 568701.0}, {"date": "2017-08-04", "close": 41.2, "volume": 537060.0}, {"date": "2017-08-07", "close": 41.6, "volume": 434278.0}, {"date": "2017-08-08", "close": 41.82, "volume": 606644.0}, {"date": "2017-08-09", "close": 41.4, "volume": 472299.0}, {"date": "2017-08-10", "close": 41.4, "volume": 647341.0}, {"date": "2017-08-11", "close": 41.2, "volume": 339620.0}, {"date": "2017-08-14", "close": 41.5, "volume": 370105.0}, {"date": "2017-08-15", "close": 41.65, "volume": 467994.0}, {"date": "2017-08-16", "close": 42.0, "volume": 361448.0}, {"date": "2017-08-17", "close": 41.7, "volume": 465935.0}, {"date": "2017-08-18", "close": 41.5, "volume": 741525.0}, {"date": "2017-08-21", "close": 41.8, "volume": 285197.0}, {"date": "2017-08-22", "close": 42.55, "volume": 653074.0}, {"date": "2017-08-23", "close": 42.5, "volume": 517888.0}, {"date": "2017-08-24", "close": 42.4, "volume": 488517.0}, {"date": "2017-08-25", "close": 42.8, "volume": 367119.0}, {"date": "2017-08-28", "close": 42.65, "volume": 392447.0}, {"date": "2017-08-29", "close": 42.5, "volume": 383581.0}, {"date": "2017-08-30", "close": 42.3, "volume": 329323.0}, {"date": "2017-08-31", "close": 42.4, "volume": 662467.0}, {"date": "2017-09-01", "close": 42.55, "volume": 313742.0}, {"date": "2017-09-05", "close": 42.4, "volume": 435048.0}, {"date": "2017-09-06", "close": 42.3, "volume": 344421.0}, {"date": "2017-09-07", "close": 42.55, "volume": 303271.0}, {"date": "2017-09-08", "close": 42.55, "volume": 905192.0}, {"date": "2017-09-11", "close": 42.95, "volume": 1274326.0}, {"date": "2017-09-12", "close": 42.0, "volume": 400443.0}, {"date": "2017-09-13", "close": 41.8, "volume": 417271.0}, {"date": "2017-09-14", "close": 42.3, "volume": 273458.0}, {"date": "2017-09-15", "close": 42.5, "volume": 734235.0}, {"date": "2017-09-18", "close": 41.58, "volume": 680976.0}, {"date": "2017-09-19", "close": 41.7, "volume": 557630.0}, {"date": "2017-09-20", "close": 41.6, "volume": 727618.0}, {"date": "2017-09-21", "close": 41.6, "volume": 330879.0}, {"date": "2017-09-22", "close": 41.3, "volume": 453599.0}, {"date": "2017-09-25", "close": 41.65, "volume": 363755.0}, {"date": "2017-09-26", "close": 41.2, "volume": 557995.0}, {"date": "2017-09-27", "close": 41.2, "volume": 632442.0}, {"date": "2017-09-28", "close": 41.0, "volume": 823337.0}, {"date": "2017-09-29", "close": 40.3, "volume": 775639.0}, {"date": "2017-10-02", "close": 40.8, "volume": 652741.0}, {"date": "2017-10-03", "close": 40.2, "volume": 971647.0}, {"date": "2017-10-04", "close": 40.65, "volume": 818170.0}, {"date": "2017-10-05", "close": 40.75, "volume": 817349.0}, {"date": "2017-10-06", "close": 40.7, "volume": 874454.0}, {"date": "2017-10-09", "close": 40.45, "volume": 559218.0}, {"date": "2017-10-10", "close": 40.8, "volume": 1050203.0}, {"date": "2017-10-11", "close": 41.3, "volume": 515544.0}, {"date": "2017-10-12", "close": 41.35, "volume": 548767.0}, {"date": "2017-10-13", "close": 41.35, "volume": 476886.0}, {"date": "2017-10-16", "close": 40.95, "volume": 570177.0}, {"date": "2017-10-17", "close": 41.35, "volume": 624639.0}, {"date": "2017-10-18", "close": 41.55, "volume": 358555.0}, {"date": "2017-10-19", "close": 41.9, "volume": 376410.0}, {"date": "2017-10-20", "close": 42.15, "volume": 869749.0}, {"date": "2017-10-23", "close": 42.2, "volume": 533757.0}, {"date": "2017-10-24", "close": 42.25, "volume": 881467.0}, {"date": "2017-10-25", "close": 42.3, "volume": 650487.0}, {"date": "2017-10-26", "close": 42.15, "volume": 817565.0}, {"date": "2017-10-27", "close": 43.25, "volume": 963921.0}, {"date": "2017-10-30", "close": 42.9, "volume": 1270520.0}, {"date": "2017-10-31", "close": 43.4, "volume": 1422252.0}, {"date": "2017-11-01", "close": 42.5, "volume": 1030270.0}, {"date": "2017-11-02", "close": 42.75, "volume": 1316531.0}, {"date": "2017-11-03", "close": 42.4, "volume": 756090.0}, {"date": "2017-11-06", "close": 42.4, "volume": 620553.0}, {"date": "2017-11-07", "close": 43.3, "volume": 576080.0}, {"date": "2017-11-08", "close": 43.4, "volume": 434763.0}, {"date": "2017-11-09", "close": 43.5, "volume": 451829.0}, {"date": "2017-11-10", "close": 43.4, "volume": 415747.0}, {"date": "2017-11-13", "close": 43.8, "volume": 692210.0}, {"date": "2017-11-14", "close": 44.85, "volume": 533362.0}, {"date": "2017-11-15", "close": 44.5, "volume": 765835.0}, {"date": "2017-11-16", "close": 45.15, "volume": 628633.0}, {"date": "2017-11-17", "close": 44.75, "volume": 512813.0}, {"date": "2017-11-20", "close": 44.8, "volume": 419968.0}, {"date": "2017-11-21", "close": 45.05, "volume": 380081.0}, {"date": "2017-11-22", "close": 44.45, "volume": 304294.0}, {"date": "2017-11-24", "close": 44.5, "volume": 123280.0}, {"date": "2017-11-27", "close": 44.9, "volume": 501718.0}, {"date": "2017-11-28", "close": 45.15, "volume": 486807.0}, {"date": "2017-11-29", "close": 45.1, "volume": 355682.0}, {"date": "2017-11-30", "close": 45.5, "volume": 697695.0}, {"date": "2017-12-01", "close": 45.5, "volume": 476680.0}, {"date": "2017-12-04", "close": 45.4, "volume": 413653.0}, {"date": "2017-12-05", "close": 44.75, "volume": 491913.0}, {"date": "2017-12-06", "close": 44.85, "volume": 382964.0}, {"date": "2017-12-07", "close": 44.8, "volume": 615173.0}, {"date": "2017-12-08", "close": 45.1, "volume": 677393.0}, {"date": "2017-12-11", "close": 45.2, "volume": 439154.0}, {"date": "2017-12-12", "close": 43.85, "volume": 535221.0}, {"date": "2017-12-13", "close": 43.6, "volume": 979615.0}, {"date": "2017-12-14", "close": 43.35, "volume": 1072923.0}, {"date": "2017-12-15", "close": 43.95, "volume": 1982459.0}, {"date": "2017-12-18", "close": 43.35, "volume": 453173.0}, {"date": "2017-12-19", "close": 42.5, "volume": 381096.0}, {"date": "2017-12-20", "close": 42.1, "volume": 320125.0}, {"date": "2017-12-21", "close": 41.25, "volume": 684513.0}, {"date": "2017-12-22", "close": 40.9, "volume": 512369.0}, {"date": "2017-12-26", "close": 40.2, "volume": 567392.0}, {"date": "2017-12-27", "close": 40.32, "volume": 1475446.0}, {"date": "2017-12-28", "close": 40.6, "volume": 454585.0}, {"date": "2017-12-29", "close": 40.45, "volume": 391422.0}, {"date": "2018-01-02", "close": 39.95, "volume": 761927.0}, {"date": "2018-01-03", "close": 39.65, "volume": 950063.0}, {"date": "2018-01-04", "close": 39.5, "volume": 926592.0}, {"date": "2018-01-05", "close": 39.4, "volume": 440655.0}, {"date": "2018-01-08", "close": 39.9, "volume": 900019.0}, {"date": "2018-01-09", "close": 39.0, "volume": 1209092.0}, {"date": "2018-01-10", "close": 37.75, "volume": 1161771.0}, {"date": "2018-01-11", "close": 36.55, "volume": 1680855.0}, {"date": "2018-01-12", "close": 35.7, "volume": 634953.0}, {"date": "2018-01-16", "close": 35.55, "volume": 949903.0}, {"date": "2018-01-17", "close": 36.15, "volume": 1549416.0}, {"date": "2018-01-18", "close": 36.2, "volume": 1239267.0}, {"date": "2018-01-19", "close": 37.0, "volume": 1277301.0}, {"date": "2018-01-22", "close": 37.05, "volume": 714156.0}, {"date": "2018-01-23", "close": 37.65, "volume": 907834.0}, {"date": "2018-01-24", "close": 37.65, "volume": 777894.0}, {"date": "2018-01-25", "close": 37.95, "volume": 835349.0}, {"date": "2018-01-26", "close": 38.1, "volume": 579545.0}, {"date": "2018-01-29", "close": 37.6, "volume": 557755.0}, {"date": "2018-01-30", "close": 37.7, "volume": 528068.0}, {"date": "2018-01-31", "close": 38.1, "volume": 587415.0}, {"date": "2018-02-01", "close": 36.85, "volume": 530826.0}, {"date": "2018-02-02", "close": 36.5, "volume": 588895.0}, {"date": "2018-02-05", "close": 35.4, "volume": 923459.0}, {"date": "2018-02-06", "close": 34.65, "volume": 1069588.0}, {"date": "2018-02-07", "close": 34.45, "volume": 832908.0}, {"date": "2018-02-08", "close": 33.8, "volume": 1558483.0}, {"date": "2018-02-09", "close": 35.0, "volume": 917375.0}, {"date": "2018-02-12", "close": 35.2, "volume": 712389.0}, {"date": "2018-02-13", "close": 34.95, "volume": 556719.0}, {"date": "2018-02-14", "close": 34.6, "volume": 428347.0}, {"date": "2018-02-15", "close": 35.6, "volume": 477066.0}, {"date": "2018-02-16", "close": 35.75, "volume": 407145.0}, {"date": "2018-02-20", "close": 35.3, "volume": 441469.0}, {"date": "2018-02-21", "close": 35.45, "volume": 1206659.0}, {"date": "2018-02-22", "close": 35.45, "volume": 398798.0}, {"date": "2018-02-23", "close": 36.5, "volume": 464863.0}, {"date": "2018-02-26", "close": 36.3, "volume": 587499.0}, {"date": "2018-02-27", "close": 35.5, "volume": 440212.0}, {"date": "2018-02-28", "close": 35.2, "volume": 863538.0}, {"date": "2018-03-01", "close": 35.4, "volume": 481477.0}, {"date": "2018-03-02", "close": 35.85, "volume": 874956.0}, {"date": "2018-03-05", "close": 36.05, "volume": 673151.0}, {"date": "2018-03-06", "close": 35.35, "volume": 528120.0}, {"date": "2018-03-07", "close": 35.1, "volume": 540721.0}, {"date": "2018-03-08", "close": 35.45, "volume": 432591.0}, {"date": "2018-03-09", "close": 35.7, "volume": 539216.0}, {"date": "2018-03-12", "close": 36.2, "volume": 324453.0}, {"date": "2018-03-13", "close": 36.15, "volume": 445672.0}, {"date": "2018-03-14", "close": 36.55, "volume": 383301.0}, {"date": "2018-03-15", "close": 36.65, "volume": 707590.0}, {"date": "2018-03-16", "close": 37.0, "volume": 797187.0}, {"date": "2018-03-19", "close": 37.1, "volume": 305680.0}, {"date": "2018-03-20", "close": 37.0, "volume": 315661.0}, {"date": "2018-03-21", "close": 37.0, "volume": 370710.0}, {"date": "2018-03-22", "close": 37.2, "volume": 583161.0}, {"date": "2018-03-23", "close": 36.45, "volume": 484014.0}, {"date": "2018-03-26", "close": 37.35, "volume": 570078.0}, {"date": "2018-03-27", "close": 37.9, "volume": 478242.0}, {"date": "2018-03-28", "close": 38.3, "volume": 779286.0}, {"date": "2018-03-29", "close": 38.25, "volume": 701408.0}, {"date": "2018-04-02", "close": 37.55, "volume": 513405.0}, {"date": "2018-04-03", "close": 37.85, "volume": 703195.0}, {"date": "2018-04-04", "close": 37.9, "volume": 571170.0}, {"date": "2018-04-05", "close": 38.1, "volume": 353515.0}, {"date": "2018-04-06", "close": 37.95, "volume": 433431.0}, {"date": "2018-04-09", "close": 37.85, "volume": 303989.0}, {"date": "2018-04-10", "close": 37.5, "volume": 646841.0}, {"date": "2018-04-11", "close": 37.5, "volume": 238833.0}, {"date": "2018-04-12", "close": 37.25, "volume": 385940.0}, {"date": "2018-04-13", "close": 37.8, "volume": 350354.0}, {"date": "2018-04-16", "close": 38.7, "volume": 407596.0}, {"date": "2018-04-17", "close": 39.1, "volume": 327983.0}, {"date": "2018-04-18", "close": 38.6, "volume": 747761.0}, {"date": "2018-04-19", "close": 38.75, "volume": 271879.0}, {"date": "2018-04-20", "close": 38.65, "volume": 369960.0}, {"date": "2018-04-23", "close": 38.95, "volume": 441950.0}, {"date": "2018-04-24", "close": 39.5, "volume": 557994.0}, {"date": "2018-04-25", "close": 39.15, "volume": 640445.0}, {"date": "2018-04-26", "close": 39.7, "volume": 559003.0}, {"date": "2018-04-27", "close": 40.05, "volume": 620682.0}, {"date": "2018-04-30", "close": 39.65, "volume": 640085.0}, {"date": "2018-05-01", "close": 39.15, "volume": 449277.0}, {"date": "2018-05-02", "close": 38.95, "volume": 1248164.0}, {"date": "2018-05-03", "close": 39.75, "volume": 1020438.0}, {"date": "2018-05-04", "close": 40.1, "volume": 423921.0}, {"date": "2018-05-07", "close": 39.4, "volume": 762713.0}, {"date": "2018-05-08", "close": 38.4, "volume": 381635.0}, {"date": "2018-05-09", "close": 38.2, "volume": 239885.0}, {"date": "2018-05-10", "close": 38.45, "volume": 237177.0}, {"date": "2018-05-11", "close": 38.7, "volume": 332115.0}, {"date": "2018-05-14", "close": 38.5, "volume": 312165.0}, {"date": "2018-05-15", "close": 38.15, "volume": 657127.0}, {"date": "2018-05-16", "close": 37.95, "volume": 450286.0}, {"date": "2018-05-17", "close": 37.8, "volume": 338559.0}, {"date": "2018-05-18", "close": 37.9, "volume": 531631.0}, {"date": "2018-05-21", "close": 38.0, "volume": 311009.0}, {"date": "2018-05-22", "close": 38.4, "volume": 293714.0}, {"date": "2018-05-23", "close": 38.95, "volume": 296200.0}, {"date": "2018-05-24", "close": 39.0, "volume": 209378.0}, {"date": "2018-05-25", "close": 39.6, "volume": 287322.0}, {"date": "2018-05-29", "close": 39.75, "volume": 355139.0}, {"date": "2018-05-30", "close": 40.45, "volume": 418230.0}, {"date": "2018-05-31", "close": 39.95, "volume": 433852.0}, {"date": "2018-06-01", "close": 39.05, "volume": 258359.0}, {"date": "2018-06-04", "close": 38.5, "volume": 717648.0}, {"date": "2018-06-05", "close": 37.55, "volume": 435777.0}, {"date": "2018-06-06", "close": 35.8, "volume": 1052625.0}, {"date": "2018-06-07", "close": 35.85, "volume": 518012.0}, {"date": "2018-06-08", "close": 35.7, "volume": 393596.0}, {"date": "2018-06-11", "close": 35.05, "volume": 358232.0}, {"date": "2018-06-12", "close": 35.65, "volume": 371348.0}, {"date": "2018-06-13", "close": 35.85, "volume": 387392.0}, {"date": "2018-06-14", "close": 36.45, "volume": 354249.0}, {"date": "2018-06-15", "close": 36.75, "volume": 670472.0}, {"date": "2018-06-18", "close": 37.85, "volume": 571681.0}, {"date": "2018-06-19", "close": 38.65, "volume": 423383.0}, {"date": "2018-06-20", "close": 37.8, "volume": 538994.0}, {"date": "2018-06-21", "close": 38.2, "volume": 331022.0}, {"date": "2018-06-22", "close": 38.7, "volume": 513454.0}, {"date": "2018-06-25", "close": 38.95, "volume": 354472.0}, {"date": "2018-06-26", "close": 38.85, "volume": 576068.0}, {"date": "2018-06-27", "close": 38.95, "volume": 212294.0}, {"date": "2018-06-28", "close": 38.95, "volume": 290921.0}, {"date": "2018-06-29", "close": 38.9, "volume": 559137.0}, {"date": "2018-07-02", "close": 39.0, "volume": 391434.0}, {"date": "2018-07-03", "close": 39.15, "volume": 279407.0}, {"date": "2018-07-05", "close": 39.5, "volume": 488118.0}, {"date": "2018-07-06", "close": 39.7, "volume": 717930.0}, {"date": "2018-07-09", "close": 38.0, "volume": 524622.0}, {"date": "2018-07-10", "close": 38.25, "volume": 449834.0}, {"date": "2018-07-11", "close": 38.6, "volume": 425933.0}, {"date": "2018-07-12", "close": 38.4, "volume": 273041.0}, {"date": "2018-07-13", "close": 38.3, "volume": 321755.0}, {"date": "2018-07-16", "close": 38.25, "volume": 320870.0}, {"date": "2018-07-17", "close": 38.0, "volume": 293662.0}, {"date": "2018-07-18", "close": 37.65, "volume": 321776.0}, {"date": "2018-07-19", "close": 38.3, "volume": 543229.0}, {"date": "2018-07-20", "close": 38.05, "volume": 313188.0}, {"date": "2018-07-23", "close": 37.95, "volume": 498056.0}, {"date": "2018-07-24", "close": 37.85, "volume": 753051.0}, {"date": "2018-07-25", "close": 38.1, "volume": 398059.0}, {"date": "2018-07-26", "close": 38.45, "volume": 350839.0}, {"date": "2018-07-27", "close": 38.3, "volume": 672198.0}, {"date": "2018-07-30", "close": 38.1, "volume": 388542.0}, {"date": "2018-07-31", "close": 39.35, "volume": 1111388.0}, {"date": "2018-08-01", "close": 38.85, "volume": 1374655.0}, {"date": "2018-08-02", "close": 39.7, "volume": 594083.0}, {"date": "2018-08-03", "close": 39.6, "volume": 370862.0}, {"date": "2018-08-06", "close": 39.9, "volume": 284480.0}, {"date": "2018-08-07", "close": 39.75, "volume": 561428.0}, {"date": "2018-08-08", "close": 39.7, "volume": 550050.0}, {"date": "2018-08-09", "close": 39.95, "volume": 221571.0}, {"date": "2018-08-10", "close": 39.8, "volume": 339836.0}, {"date": "2018-08-13", "close": 39.8, "volume": 269739.0}, {"date": "2018-08-14", "close": 40.1, "volume": 303481.0}, {"date": "2018-08-15", "close": 39.95, "volume": 431396.0}, {"date": "2018-08-16", "close": 40.35, "volume": 601820.0}, {"date": "2018-08-17", "close": 40.65, "volume": 408050.0}, {"date": "2018-08-20", "close": 40.4, "volume": 365516.0}, {"date": "2018-08-21", "close": 40.3, "volume": 357057.0}, {"date": "2018-08-22", "close": 39.55, "volume": 374830.0}, {"date": "2018-08-23", "close": 39.4, "volume": 336599.0}, {"date": "2018-08-24", "close": 39.55, "volume": 343726.0}, {"date": "2018-08-27", "close": 38.9, "volume": 281838.0}, {"date": "2018-08-28", "close": 38.9, "volume": 250516.0}, {"date": "2018-08-29", "close": 39.25, "volume": 257908.0}, {"date": "2018-08-30", "close": 39.2, "volume": 266727.0}, {"date": "2018-08-31", "close": 38.95, "volume": 353214.0}, {"date": "2018-09-04", "close": 38.75, "volume": 337617.0}, {"date": "2018-09-05", "close": 39.7, "volume": 347322.0}, {"date": "2018-09-06", "close": 40.2, "volume": 808552.0}, {"date": "2018-09-07", "close": 39.35, "volume": 414000.0}, {"date": "2018-09-10", "close": 39.5, "volume": 420784.0}, {"date": "2018-09-11", "close": 39.5, "volume": 194684.0}, {"date": "2018-09-12", "close": 39.6, "volume": 268271.0}, {"date": "2018-09-13", "close": 39.75, "volume": 318819.0}, {"date": "2018-09-14", "close": 39.7, "volume": 297536.0}, {"date": "2018-09-17", "close": 39.9, "volume": 207311.0}, {"date": "2018-09-18", "close": 40.25, "volume": 442659.0}, {"date": "2018-09-19", "close": 38.9, "volume": 362010.0}, {"date": "2018-09-20", "close": 39.45, "volume": 272998.0}, {"date": "2018-09-21", "close": 39.4, "volume": 681376.0}, {"date": "2018-09-24", "close": 39.3, "volume": 262241.0}, {"date": "2018-09-25", "close": 38.7, "volume": 222897.0}, {"date": "2018-09-26", "close": 38.2, "volume": 326493.0}, {"date": "2018-09-27", "close": 38.75, "volume": 272084.0}, {"date": "2018-09-28", "close": 39.45, "volume": 307807.0}, {"date": "2018-10-01", "close": 38.76, "volume": 361252.0}, {"date": "2018-10-02", "close": 39.42, "volume": 289770.0}, {"date": "2018-10-03", "close": 39.14, "volume": 241373.0}, {"date": "2018-10-04", "close": 39.14, "volume": 355652.0}, {"date": "2018-10-05", "close": 39.52, "volume": 455137.0}, {"date": "2018-10-08", "close": 39.88, "volume": 307694.0}, {"date": "2018-10-09", "close": 39.95, "volume": 538382.0}, {"date": "2018-10-10", "close": 39.72, "volume": 474200.0}, {"date": "2018-10-11", "close": 38.59, "volume": 568415.0}, {"date": "2018-10-12", "close": 38.31, "volume": 520103.0}, {"date": "2018-10-15", "close": 38.53, "volume": 322949.0}, {"date": "2018-10-16", "close": 38.93, "volume": 306649.0}, {"date": "2018-10-17", "close": 39.1, "volume": 269483.0}, {"date": "2018-10-18", "close": 39.57, "volume": 515771.0}, {"date": "2018-10-19", "close": 40.29, "volume": 437495.0}, {"date": "2018-10-22", "close": 39.86, "volume": 467540.0}, {"date": "2018-10-23", "close": 39.35, "volume": 316314.0}, {"date": "2018-10-24", "close": 40.26, "volume": 540887.0}, {"date": "2018-10-25", "close": 39.1, "volume": 664243.0}, {"date": "2018-10-26", "close": 38.65, "volume": 452363.0}, {"date": "2018-10-29", "close": 38.86, "volume": 322919.0}, {"date": "2018-10-30", "close": 38.98, "volume": 478188.0}, {"date": "2018-10-31", "close": 38.41, "volume": 427016.0}, {"date": "2018-11-01", "close": 38.31, "volume": 447988.0}, {"date": "2018-11-02", "close": 38.14, "volume": 436543.0}, {"date": "2018-11-05", "close": 38.96, "volume": 489277.0}, {"date": "2018-11-06", "close": 39.35, "volume": 649350.0}, {"date": "2018-11-07", "close": 40.67, "volume": 702617.0}, {"date": "2018-11-08", "close": 40.7, "volume": 420001.0}, {"date": "2018-11-09", "close": 40.61, "volume": 701672.0}, {"date": "2018-11-12", "close": 40.83, "volume": 420397.0}, {"date": "2018-11-13", "close": 41.41, "volume": 636753.0}, {"date": "2018-11-14", "close": 41.66, "volume": 676807.0}, {"date": "2018-11-15", "close": 42.01, "volume": 409764.0}, {"date": "2018-11-16", "close": 42.38, "volume": 465104.0}, {"date": "2018-11-19", "close": 42.64, "volume": 459290.0}, {"date": "2018-11-20", "close": 42.54, "volume": 517611.0}, {"date": "2018-11-21", "close": 41.95, "volume": 314264.0}, {"date": "2018-11-23", "close": 42.14, "volume": 131345.0}, {"date": "2018-11-26", "close": 42.34, "volume": 341387.0}, {"date": "2018-11-27", "close": 42.6, "volume": 340534.0}, {"date": "2018-11-28", "close": 42.76, "volume": 375185.0}, {"date": "2018-11-29", "close": 42.22, "volume": 428575.0}, {"date": "2018-11-30", "close": 43.22, "volume": 501793.0}, {"date": "2018-12-03", "close": 43.48, "volume": 310938.0}, {"date": "2018-12-04", "close": 43.41, "volume": 771411.0}, {"date": "2018-12-06", "close": 42.97, "volume": 696857.0}, {"date": "2018-12-07", "close": 43.75, "volume": 540997.0}, {"date": "2018-12-10", "close": 44.04, "volume": 332520.0}, {"date": "2018-12-11", "close": 44.36, "volume": 439717.0}, {"date": "2018-12-12", "close": 44.41, "volume": 589531.0}, {"date": "2018-12-13", "close": 44.7, "volume": 562604.0}, {"date": "2018-12-14", "close": 44.23, "volume": 501233.0}, {"date": "2018-12-17", "close": 43.0, "volume": 587172.0}, {"date": "2018-12-18", "close": 42.45, "volume": 503265.0}, {"date": "2018-12-19", "close": 42.53, "volume": 507766.0}, {"date": "2018-12-20", "close": 43.26, "volume": 443187.0}, {"date": "2018-12-21", "close": 42.48, "volume": 1528946.0}, {"date": "2018-12-24", "close": 39.96, "volume": 259021.0}, {"date": "2018-12-26", "close": 40.64, "volume": 389226.0}, {"date": "2018-12-27", "close": 40.79, "volume": 773169.0}, {"date": "2018-12-28", "close": 40.83, "volume": 399084.0}, {"date": "2018-12-31", "close": 41.09, "volume": 438815.0}, {"date": "2019-01-02", "close": 40.24, "volume": 484369.0}, {"date": "2019-01-03", "close": 40.07, "volume": 358539.0}, {"date": "2019-01-04", "close": 40.86, "volume": 463889.0}, {"date": "2019-01-07", "close": 40.45, "volume": 376887.0}, {"date": "2019-01-08", "close": 41.42, "volume": 342497.0}, {"date": "2019-01-09", "close": 40.85, "volume": 201923.0}, {"date": "2019-01-10", "close": 41.8, "volume": 226745.0}, {"date": "2019-01-11", "close": 41.51, "volume": 230768.0}, {"date": "2019-01-14", "close": 40.32, "volume": 475166.0}, {"date": "2019-01-15", "close": 41.17, "volume": 270633.0}, {"date": "2019-01-16", "close": 41.18, "volume": 540876.0}, {"date": "2019-01-17", "close": 41.55, "volume": 434034.0}, {"date": "2019-01-18", "close": 42.0, "volume": 515267.0}, {"date": "2019-01-22", "close": 41.95, "volume": 392877.0}, {"date": "2019-01-23", "close": 42.62, "volume": 398341.0}, {"date": "2019-01-24", "close": 43.16, "volume": 271033.0}, {"date": "2019-01-25", "close": 41.99, "volume": 285061.0}, {"date": "2019-01-28", "close": 42.01, "volume": 281935.0}, {"date": "2019-01-29", "close": 41.95, "volume": 227774.0}, {"date": "2019-01-30", "close": 42.16, "volume": 606752.0}, {"date": "2019-01-31", "close": 42.59, "volume": 422701.0}, {"date": "2019-02-01", "close": 41.76, "volume": 489761.0}, {"date": "2019-02-04", "close": 41.97, "volume": 261468.0}, {"date": "2019-02-05", "close": 41.9, "volume": 462502.0}, {"date": "2019-02-06", "close": 41.78, "volume": 285358.0}, {"date": "2019-02-07", "close": 42.68, "volume": 280318.0}, {"date": "2019-02-08", "close": 42.9, "volume": 309840.0}, {"date": "2019-02-11", "close": 42.74, "volume": 242591.0}, {"date": "2019-02-12", "close": 42.9, "volume": 249426.0}, {"date": "2019-02-13", "close": 42.97, "volume": 267783.0}, {"date": "2019-02-14", "close": 43.06, "volume": 365346.0}, {"date": "2019-02-15", "close": 43.36, "volume": 412947.0}, {"date": "2019-02-19", "close": 43.59, "volume": 265516.0}, {"date": "2019-02-20", "close": 43.9, "volume": 301405.0}, {"date": "2019-02-21", "close": 44.17, "volume": 232325.0}, {"date": "2019-02-22", "close": 44.6, "volume": 309167.0}, {"date": "2019-02-25", "close": 44.23, "volume": 336574.0}, {"date": "2019-02-26", "close": 44.36, "volume": 296174.0}, {"date": "2019-02-27", "close": 43.83, "volume": 630201.0}, {"date": "2019-02-28", "close": 43.68, "volume": 666669.0}, {"date": "2019-03-01", "close": 44.79, "volume": 928941.0}, {"date": "2019-03-04", "close": 44.76, "volume": 436514.0}, {"date": "2019-03-05", "close": 44.32, "volume": 308863.0}, {"date": "2019-03-06", "close": 44.23, "volume": 399700.0}, {"date": "2019-03-07", "close": 44.94, "volume": 709080.0}, {"date": "2019-03-08", "close": 45.86, "volume": 943762.0}, {"date": "2019-03-11", "close": 47.11, "volume": 1075075.0}, {"date": "2019-03-12", "close": 47.2, "volume": 825582.0}, {"date": "2019-03-13", "close": 46.82, "volume": 600072.0}, {"date": "2019-03-14", "close": 46.53, "volume": 375033.0}, {"date": "2019-03-15", "close": 47.17, "volume": 793600.0}, {"date": "2019-03-18", "close": 47.44, "volume": 387927.0}, {"date": "2019-03-19", "close": 46.38, "volume": 441203.0}, {"date": "2019-03-20", "close": 46.49, "volume": 575758.0}, {"date": "2019-03-21", "close": 47.06, "volume": 401178.0}, {"date": "2019-03-22", "close": 47.3, "volume": 556963.0}, {"date": "2019-03-25", "close": 47.31, "volume": 291371.0}, {"date": "2019-03-26", "close": 47.69, "volume": 501208.0}, {"date": "2019-03-27", "close": 47.33, "volume": 299570.0}, {"date": "2019-03-28", "close": 47.3, "volume": 369443.0}, {"date": "2019-03-29", "close": 47.34, "volume": 480848.0}, {"date": "2019-04-01", "close": 46.72, "volume": 370759.0}, {"date": "2019-04-02", "close": 46.33, "volume": 524366.0}, {"date": "2019-04-03", "close": 45.9, "volume": 546873.0}, {"date": "2019-04-04", "close": 45.89, "volume": 262022.0}, {"date": "2019-04-05", "close": 46.49, "volume": 393280.0}, {"date": "2019-04-08", "close": 45.86, "volume": 400102.0}, {"date": "2019-04-09", "close": 45.8, "volume": 352514.0}, {"date": "2019-04-10", "close": 45.68, "volume": 308888.0}, {"date": "2019-04-11", "close": 46.09, "volume": 318253.0}, {"date": "2019-04-12", "close": 45.97, "volume": 308075.0}, {"date": "2019-04-15", "close": 45.73, "volume": 313214.0}, {"date": "2019-04-16", "close": 45.15, "volume": 183297.0}, {"date": "2019-04-17", "close": 44.95, "volume": 407778.0}, {"date": "2019-04-18", "close": 44.65, "volume": 338875.0}, {"date": "2019-04-22", "close": 44.54, "volume": 199314.0}, {"date": "2019-04-23", "close": 44.81, "volume": 443888.0}, {"date": "2019-04-24", "close": 45.14, "volume": 238941.0}, {"date": "2019-04-25", "close": 45.53, "volume": 201847.0}, {"date": "2019-04-26", "close": 45.67, "volume": 245021.0}, {"date": "2019-04-29", "close": 45.53, "volume": 247603.0}, {"date": "2019-04-30", "close": 46.44, "volume": 397140.0}, {"date": "2019-05-01", "close": 45.86, "volume": 310900.0}, {"date": "2019-05-02", "close": 46.11, "volume": 381623.0}, {"date": "2019-05-03", "close": 47.1, "volume": 412142.0}, {"date": "2019-05-06", "close": 47.45, "volume": 527904.0}, {"date": "2019-05-07", "close": 46.79, "volume": 499163.0}, {"date": "2019-05-08", "close": 46.33, "volume": 279899.0}, {"date": "2019-05-09", "close": 46.55, "volume": 349250.0}, {"date": "2019-05-10", "close": 48.01, "volume": 502895.0}, {"date": "2019-05-13", "close": 48.28, "volume": 302128.0}, {"date": "2019-05-14", "close": 47.74, "volume": 213668.0}, {"date": "2019-05-15", "close": 47.71, "volume": 203785.0}, {"date": "2019-05-16", "close": 47.8, "volume": 266508.0}, {"date": "2019-05-17", "close": 47.14, "volume": 886629.0}, {"date": "2019-05-20", "close": 47.1, "volume": 456039.0}, {"date": "2019-05-21", "close": 47.34, "volume": 339716.0}, {"date": "2019-05-22", "close": 47.87, "volume": 273815.0}, {"date": "2019-05-23", "close": 47.76, "volume": 245734.0}, {"date": "2019-05-24", "close": 47.48, "volume": 451419.0}, {"date": "2019-05-28", "close": 46.87, "volume": 259610.0}, {"date": "2019-05-29", "close": 46.52, "volume": 390121.0}, {"date": "2019-05-30", "close": 46.35, "volume": 285011.0}, {"date": "2019-05-31", "close": 47.11, "volume": 448624.0}, {"date": "2019-06-03", "close": 47.84, "volume": 429252.0}, {"date": "2019-06-04", "close": 48.59, "volume": 884807.0}, {"date": "2019-06-05", "close": 49.33, "volume": 365966.0}, {"date": "2019-06-06", "close": 49.86, "volume": 903395.0}, {"date": "2019-06-07", "close": 49.78, "volume": 500770.0}, {"date": "2019-06-10", "close": 49.65, "volume": 297739.0}, {"date": "2019-06-11", "close": 49.15, "volume": 348120.0}, {"date": "2019-06-12", "close": 50.17, "volume": 404242.0}, {"date": "2019-06-13", "close": 50.53, "volume": 355130.0}, {"date": "2019-06-14", "close": 50.72, "volume": 242709.0}, {"date": "2019-06-17", "close": 50.92, "volume": 359333.0}, {"date": "2019-06-18", "close": 50.87, "volume": 249095.0}, {"date": "2019-06-19", "close": 51.44, "volume": 324748.0}, {"date": "2019-06-20", "close": 51.83, "volume": 388597.0}, {"date": "2019-06-21", "close": 51.78, "volume": 745875.0}, {"date": "2019-06-24", "close": 51.64, "volume": 601393.0}, {"date": "2019-06-25", "close": 51.7, "volume": 313822.0}, {"date": "2019-06-26", "close": 51.09, "volume": 413212.0}, {"date": "2019-06-27", "close": 50.86, "volume": 323684.0}, {"date": "2019-06-28", "close": 50.91, "volume": 720165.0}, {"date": "2019-07-01", "close": 50.89, "volume": 250089.0}, {"date": "2019-07-02", "close": 50.86, "volume": 479905.0}, {"date": "2019-07-03", "close": 51.25, "volume": 202693.0}, {"date": "2019-07-05", "close": 51.06, "volume": 313145.0}, {"date": "2019-07-08", "close": 50.64, "volume": 304914.0}, {"date": "2019-07-09", "close": 50.66, "volume": 228683.0}, {"date": "2019-07-10", "close": 50.61, "volume": 254080.0}, {"date": "2019-07-11", "close": 50.4, "volume": 296637.0}, {"date": "2019-07-12", "close": 49.51, "volume": 558233.0}, {"date": "2019-07-15", "close": 49.3, "volume": 373797.0}, {"date": "2019-07-16", "close": 49.41, "volume": 281725.0}, {"date": "2019-07-17", "close": 49.79, "volume": 419604.0}, {"date": "2019-07-18", "close": 50.31, "volume": 372684.0}, {"date": "2019-07-19", "close": 49.62, "volume": 385342.0}, {"date": "2019-07-22", "close": 49.75, "volume": 323184.0}, {"date": "2019-07-23", "close": 49.94, "volume": 378065.0}, {"date": "2019-07-24", "close": 50.17, "volume": 340514.0}, {"date": "2019-07-25", "close": 50.01, "volume": 293602.0}, {"date": "2019-07-26", "close": 50.5, "volume": 277279.0}, {"date": "2019-07-29", "close": 50.51, "volume": 326734.0}, {"date": "2019-07-30", "close": 50.32, "volume": 240987.0}, {"date": "2019-07-31", "close": 49.67, "volume": 610970.0}, {"date": "2019-08-01", "close": 50.47, "volume": 443954.0}, {"date": "2019-08-02", "close": 49.14, "volume": 494907.0}, {"date": "2019-08-05", "close": 48.62, "volume": 702569.0}, {"date": "2019-08-06", "close": 49.04, "volume": 522859.0}, {"date": "2019-08-07", "close": 49.52, "volume": 321944.0}, {"date": "2019-08-08", "close": 50.53, "volume": 410050.0}, {"date": "2019-08-09", "close": 50.46, "volume": 307964.0}, {"date": "2019-08-12", "close": 50.46, "volume": 186833.0}, {"date": "2019-08-13", "close": 50.38, "volume": 313729.0}, {"date": "2019-08-14", "close": 49.3, "volume": 378850.0}, {"date": "2019-08-15", "close": 50.31, "volume": 359838.0}, {"date": "2019-08-16", "close": 51.0, "volume": 383888.0}, {"date": "2019-08-19", "close": 50.64, "volume": 425793.0}, {"date": "2019-08-20", "close": 50.85, "volume": 399218.0}, {"date": "2019-08-21", "close": 51.26, "volume": 628527.0}, {"date": "2019-08-22", "close": 51.04, "volume": 238743.0}, {"date": "2019-08-23", "close": 49.78, "volume": 296613.0}, {"date": "2019-08-26", "close": 50.32, "volume": 327039.0}, {"date": "2019-08-27", "close": 50.24, "volume": 430223.0}, {"date": "2019-08-28", "close": 50.67, "volume": 369263.0}, {"date": "2019-08-29", "close": 51.3, "volume": 261961.0}, {"date": "2019-08-30", "close": 51.01, "volume": 320502.0}, {"date": "2019-09-03", "close": 51.71, "volume": 272870.0}, {"date": "2019-09-04", "close": 51.65, "volume": 248403.0}, {"date": "2019-09-05", "close": 50.81, "volume": 299147.0}, {"date": "2019-09-06", "close": 50.52, "volume": 279224.0}, {"date": "2019-09-09", "close": 49.79, "volume": 325479.0}, {"date": "2019-09-10", "close": 49.44, "volume": 381895.0}, {"date": "2019-09-11", "close": 50.19, "volume": 504441.0}, {"date": "2019-09-12", "close": 50.74, "volume": 443901.0}, {"date": "2019-09-13", "close": 50.17, "volume": 366279.0}, {"date": "2019-09-16", "close": 50.1, "volume": 319543.0}, {"date": "2019-09-17", "close": 50.34, "volume": 317493.0}, {"date": "2019-09-18", "close": 50.72, "volume": 433275.0}, {"date": "2019-09-19", "close": 51.11, "volume": 250985.0}, {"date": "2019-09-20", "close": 51.47, "volume": 769612.0}, {"date": "2019-09-23", "close": 51.43, "volume": 356702.0}, {"date": "2019-09-24", "close": 51.89, "volume": 399266.0}, {"date": "2019-09-25", "close": 52.14, "volume": 329146.0}, {"date": "2019-09-26", "close": 51.84, "volume": 280686.0}, {"date": "2019-09-27", "close": 51.45, "volume": 251759.0}, {"date": "2019-09-30", "close": 52.08, "volume": 559902.0}, {"date": "2019-10-01", "close": 52.56, "volume": 418518.0}, {"date": "2019-10-02", "close": 51.68, "volume": 377095.0}, {"date": "2019-10-03", "close": 52.12, "volume": 310026.0}, {"date": "2019-10-04", "close": 52.92, "volume": 371972.0}, {"date": "2019-10-07", "close": 52.48, "volume": 326616.0}, {"date": "2019-10-08", "close": 51.71, "volume": 283163.0}, {"date": "2019-10-09", "close": 51.88, "volume": 194351.0}, {"date": "2019-10-10", "close": 52.02, "volume": 255631.0}, {"date": "2019-10-11", "close": 51.83, "volume": 470735.0}, {"date": "2019-10-14", "close": 51.16, "volume": 227658.0}, {"date": "2019-10-15", "close": 50.65, "volume": 298091.0}, {"date": "2019-10-16", "close": 51.02, "volume": 306949.0}, {"date": "2019-10-17", "close": 51.43, "volume": 239705.0}, {"date": "2019-10-18", "close": 52.03, "volume": 305347.0}, {"date": "2019-10-21", "close": 51.96, "volume": 247933.0}, {"date": "2019-10-22", "close": 52.1, "volume": 209375.0}, {"date": "2019-10-23", "close": 52.01, "volume": 231178.0}, {"date": "2019-10-24", "close": 52.01, "volume": 269541.0}, {"date": "2019-10-25", "close": 51.21, "volume": 307346.0}, {"date": "2019-10-28", "close": 50.65, "volume": 247875.0}, {"date": "2019-10-29", "close": 50.58, "volume": 449276.0}, {"date": "2019-10-30", "close": 51.72, "volume": 709346.0}, {"date": "2019-10-31", "close": 52.15, "volume": 466952.0}, {"date": "2019-11-01", "close": 51.76, "volume": 798250.0}, {"date": "2019-11-04", "close": 50.45, "volume": 476377.0}, {"date": "2019-11-05", "close": 49.28, "volume": 382234.0}, {"date": "2019-11-06", "close": 49.15, "volume": 298056.0}, {"date": "2019-11-07", "close": 48.11, "volume": 499457.0}, {"date": "2019-11-08", "close": 47.85, "volume": 288548.0}, {"date": "2019-11-11", "close": 47.44, "volume": 251926.0}, {"date": "2019-11-12", "close": 47.88, "volume": 346070.0}, {"date": "2019-11-13", "close": 48.53, "volume": 299777.0}, {"date": "2019-11-14", "close": 48.9, "volume": 561391.0}, {"date": "2019-11-15", "close": 48.41, "volume": 412584.0}, {"date": "2019-11-18", "close": 48.45, "volume": 226134.0}, {"date": "2019-11-19", "close": 48.43, "volume": 404766.0}, {"date": "2019-11-20", "close": 48.84, "volume": 254372.0}, {"date": "2019-11-21", "close": 48.93, "volume": 356896.0}, {"date": "2019-11-22", "close": 48.45, "volume": 257041.0}, {"date": "2019-11-25", "close": 48.35, "volume": 416365.0}, {"date": "2019-11-26", "close": 48.19, "volume": 350153.0}, {"date": "2019-11-27", "close": 48.61, "volume": 362301.0}, {"date": "2019-11-29", "close": 48.45, "volume": 102359.0}, {"date": "2019-12-02", "close": 48.0, "volume": 386908.0}, {"date": "2019-12-03", "close": 48.63, "volume": 286355.0}, {"date": "2019-12-04", "close": 49.2, "volume": 370373.0}, {"date": "2019-12-05", "close": 48.83, "volume": 335492.0}, {"date": "2019-12-06", "close": 48.78, "volume": 311538.0}, {"date": "2019-12-09", "close": 48.77, "volume": 276960.0}, {"date": "2019-12-10", "close": 48.91, "volume": 261047.0}, {"date": "2019-12-11", "close": 49.28, "volume": 396270.0}, {"date": "2019-12-12", "close": 49.33, "volume": 481527.0}, {"date": "2019-12-13", "close": 49.95, "volume": 418860.0}, {"date": "2019-12-16", "close": 50.83, "volume": 535007.0}, {"date": "2019-12-17", "close": 51.25, "volume": 431910.0}, {"date": "2019-12-18", "close": 51.55, "volume": 526976.0}, {"date": "2019-12-19", "close": 51.39, "volume": 590094.0}, {"date": "2019-12-20", "close": 51.15, "volume": 1609125.0}, {"date": "2019-12-23", "close": 50.3, "volume": 355057.0}, {"date": "2019-12-24", "close": 50.13, "volume": 209127.0}, {"date": "2019-12-26", "close": 50.35, "volume": 135696.0}, {"date": "2019-12-27", "close": 50.47, "volume": 185995.0}, {"date": "2019-12-30", "close": 50.56, "volume": 220986.0}, {"date": "2019-12-31", "close": 50.71, "volume": 316558.0}, {"date": "2020-01-02", "close": 49.69, "volume": 369445.0}, {"date": "2020-01-03", "close": 49.86, "volume": 263367.0}, {"date": "2020-01-06", "close": 49.75, "volume": 429784.0}, {"date": "2020-01-07", "close": 49.2, "volume": 268353.0}, {"date": "2020-01-08", "close": 48.99, "volume": 2726729.0}, {"date": "2020-01-09", "close": 48.92, "volume": 1001237.0}, {"date": "2020-01-10", "close": 49.71, "volume": 916070.0}, {"date": "2020-01-13", "close": 50.18, "volume": 1045789.0}, {"date": "2020-01-14", "close": 50.18, "volume": 739154.0}, {"date": "2020-01-15", "close": 51.18, "volume": 662397.0}, {"date": "2020-01-16", "close": 51.19, "volume": 553439.0}, {"date": "2020-01-17", "close": 51.38, "volume": 453334.0}, {"date": "2020-01-21", "close": 51.88, "volume": 512344.0}, {"date": "2020-01-22", "close": 52.33, "volume": 1358342.0}, {"date": "2020-01-23", "close": 52.89, "volume": 550133.0}, {"date": "2020-01-24", "close": 53.44, "volume": 751595.0}, {"date": "2020-01-27", "close": 53.73, "volume": 768239.0}, {"date": "2020-01-28", "close": 54.32, "volume": 667970.0}, {"date": "2020-01-29", "close": 54.6, "volume": 1095864.0}, {"date": "2020-01-30", "close": 55.0, "volume": 680176.0}, {"date": "2020-01-31", "close": 54.23, "volume": 622272.0}, {"date": "2020-02-03", "close": 54.52, "volume": 576597.0}, {"date": "2020-02-04", "close": 54.17, "volume": 672359.0}, {"date": "2020-02-05", "close": 54.51, "volume": 492211.0}, {"date": "2020-02-06", "close": 54.68, "volume": 343165.0}, {"date": "2020-02-07", "close": 54.49, "volume": 376436.0}, {"date": "2020-02-10", "close": 54.45, "volume": 494872.0}, {"date": "2020-02-11", "close": 55.13, "volume": 478341.0}, {"date": "2020-02-12", "close": 55.11, "volume": 585119.0}, {"date": "2020-02-13", "close": 55.77, "volume": 279960.0}, {"date": "2020-02-14", "close": 55.78, "volume": 252521.0}, {"date": "2020-02-18", "close": 55.79, "volume": 278905.0}, {"date": "2020-02-19", "close": 55.05, "volume": 438894.0}, {"date": "2020-02-20", "close": 54.83, "volume": 282513.0}, {"date": "2020-02-21", "close": 54.51, "volume": 577106.0}, {"date": "2020-02-24", "close": 54.26, "volume": 840703.0}, {"date": "2020-02-25", "close": 53.1, "volume": 495072.0}, {"date": "2020-02-26", "close": 52.23, "volume": 519835.0}, {"date": "2020-02-27", "close": 49.55, "volume": 579677.0}, {"date": "2020-02-28", "close": 47.08, "volume": 1689157.0}, {"date": "2020-03-02", "close": 49.54, "volume": 825588.0}, {"date": "2020-03-03", "close": 49.08, "volume": 671803.0}, {"date": "2020-03-04", "close": 52.09, "volume": 707996.0}, {"date": "2020-03-05", "close": 51.86, "volume": 638702.0}, {"date": "2020-03-06", "close": 51.83, "volume": 498071.0}, {"date": "2020-03-09", "close": 47.26, "volume": 1018200.0}, {"date": "2020-03-10", "close": 48.73, "volume": 1271200.0}, {"date": "2020-03-11", "close": 45.65, "volume": 740758.0}, {"date": "2020-03-12", "close": 39.5, "volume": 1116639.0}, {"date": "2020-03-13", "close": 41.38, "volume": 956369.0}, {"date": "2020-03-16", "close": 33.79, "volume": 1384136.0}, {"date": "2020-03-17", "close": 36.65, "volume": 1293713.0}, {"date": "2020-03-18", "close": 31.13, "volume": 1724649.0}, {"date": "2020-03-19", "close": 33.43, "volume": 1265952.0}, {"date": "2020-03-20", "close": 29.93, "volume": 1369063.0}, {"date": "2020-03-23", "close": 31.22, "volume": 1153075.0}, {"date": "2020-03-24", "close": 33.78, "volume": 715492.0}, {"date": "2020-03-25", "close": 34.29, "volume": 838758.0}, {"date": "2020-03-26", "close": 38.79, "volume": 717018.0}, {"date": "2020-03-27", "close": 39.6, "volume": 647270.0}, {"date": "2020-03-30", "close": 39.42, "volume": 670711.0}, {"date": "2020-03-31", "close": 38.0, "volume": 856466.0}, {"date": "2020-04-01", "close": 36.2, "volume": 861415.0}, {"date": "2020-04-02", "close": 38.44, "volume": 764454.0}, {"date": "2020-04-03", "close": 38.1, "volume": 1178614.0}, {"date": "2020-04-06", "close": 41.96, "volume": 760149.0}, {"date": "2020-04-07", "close": 42.19, "volume": 912592.0}, {"date": "2020-04-08", "close": 44.32, "volume": 836625.0}, {"date": "2020-04-09", "close": 46.58, "volume": 703961.0}, {"date": "2020-04-13", "close": 43.79, "volume": 695818.0}, {"date": "2020-04-14", "close": 45.02, "volume": 630728.0}, {"date": "2020-04-15", "close": 42.86, "volume": 643307.0}, {"date": "2020-04-16", "close": 42.66, "volume": 670750.0}, {"date": "2020-04-17", "close": 43.21, "volume": 504100.0}, {"date": "2020-04-20", "close": 40.63, "volume": 637861.0}, {"date": "2020-04-21", "close": 39.7, "volume": 549905.0}, {"date": "2020-04-22", "close": 41.11, "volume": 581213.0}, {"date": "2020-04-23", "close": 40.6, "volume": 408496.0}, {"date": "2020-04-24", "close": 41.32, "volume": 510657.0}, {"date": "2020-04-27", "close": 42.36, "volume": 767389.0}, {"date": "2020-04-28", "close": 42.67, "volume": 549748.0}, {"date": "2020-04-29", "close": 42.78, "volume": 579171.0}, {"date": "2020-04-30", "close": 40.49, "volume": 511178.0}, {"date": "2020-05-01", "close": 39.06, "volume": 651737.0}, {"date": "2020-05-04", "close": 38.81, "volume": 599657.0}, {"date": "2020-05-05", "close": 38.89, "volume": 482286.0}, {"date": "2020-05-06", "close": 37.2, "volume": 451244.0}, {"date": "2020-05-07", "close": 38.24, "volume": 501155.0}, {"date": "2020-05-08", "close": 39.35, "volume": 335863.0}, {"date": "2020-05-11", "close": 37.99, "volume": 788039.0}, {"date": "2020-05-12", "close": 36.81, "volume": 724842.0}, {"date": "2020-05-13", "close": 35.77, "volume": 613059.0}, {"date": "2020-05-14", "close": 36.04, "volume": 694342.0}, {"date": "2020-05-15", "close": 37.21, "volume": 1993447.0}, {"date": "2020-05-18", "close": 40.0, "volume": 828268.0}, {"date": "2020-05-19", "close": 39.77, "volume": 1001732.0}, {"date": "2020-05-20", "close": 39.7, "volume": 575192.0}, {"date": "2020-05-21", "close": 38.62, "volume": 565947.0}, {"date": "2020-05-22", "close": 38.52, "volume": 306303.0}, {"date": "2020-05-26", "close": 39.01, "volume": 345250.0}, {"date": "2020-05-27", "close": 39.24, "volume": 375369.0}, {"date": "2020-05-28", "close": 40.32, "volume": 664466.0}, {"date": "2020-05-29", "close": 40.82, "volume": 776157.0}, {"date": "2020-06-01", "close": 40.44, "volume": 548995.0}, {"date": "2020-06-02", "close": 40.74, "volume": 422338.0}, {"date": "2020-06-03", "close": 41.38, "volume": 526639.0}, {"date": "2020-06-04", "close": 40.64, "volume": 423531.0}, {"date": "2020-06-05", "close": 42.5, "volume": 602269.0}, {"date": "2020-06-08", "close": 43.15, "volume": 548129.0}, {"date": "2020-06-09", "close": 41.9, "volume": 484331.0}, {"date": "2020-06-10", "close": 40.74, "volume": 444071.0}, {"date": "2020-06-11", "close": 38.64, "volume": 577667.0}, {"date": "2020-06-12", "close": 38.73, "volume": 845135.0}, {"date": "2020-06-15", "close": 38.99, "volume": 554853.0}, {"date": "2020-06-16", "close": 39.3, "volume": 408550.0}, {"date": "2020-06-17", "close": 38.61, "volume": 319513.0}, {"date": "2020-06-18", "close": 38.52, "volume": 409823.0}, {"date": "2020-06-19", "close": 37.5, "volume": 853287.0}, {"date": "2020-06-22", "close": 38.19, "volume": 369230.0}, {"date": "2020-06-23", "close": 38.34, "volume": 510541.0}, {"date": "2020-06-24", "close": 37.95, "volume": 714059.0}, {"date": "2020-06-25", "close": 37.97, "volume": 465473.0}, {"date": "2020-06-26", "close": 37.1, "volume": 944482.0}, {"date": "2020-06-29", "close": 38.43, "volume": 357830.0}, {"date": "2020-06-30", "close": 38.44, "volume": 597424.0}, {"date": "2020-07-01", "close": 39.33, "volume": 283009.0}, {"date": "2020-07-02", "close": 39.28, "volume": 248267.0}, {"date": "2020-07-06", "close": 39.28, "volume": 251423.0}, {"date": "2020-07-07", "close": 38.41, "volume": 303854.0}, {"date": "2020-07-08", "close": 38.85, "volume": 379997.0}, {"date": "2020-07-09", "close": 37.87, "volume": 475273.0}, {"date": "2020-07-10", "close": 38.87, "volume": 327983.0}, {"date": "2020-07-13", "close": 38.86, "volume": 223904.0}, {"date": "2020-07-14", "close": 39.14, "volume": 311324.0}, {"date": "2020-07-15", "close": 39.06, "volume": 446685.0}, {"date": "2020-07-16", "close": 39.13, "volume": 362969.0}, {"date": "2020-07-17", "close": 40.46, "volume": 648200.0}, {"date": "2020-07-20", "close": 39.81, "volume": 403269.0}, {"date": "2020-07-21", "close": 41.0, "volume": 797796.0}, {"date": "2020-07-22", "close": 41.72, "volume": 487199.0}, {"date": "2020-07-23", "close": 42.0, "volume": 446754.0}, {"date": "2020-07-24", "close": 41.22, "volume": 378794.0}, {"date": "2020-07-27", "close": 41.25, "volume": 389094.0}, {"date": "2020-07-28", "close": 41.96, "volume": 361050.0}, {"date": "2020-07-29", "close": 41.84, "volume": 448835.0}, {"date": "2020-07-30", "close": 41.94, "volume": 371534.0}, {"date": "2020-07-31", "close": 42.23, "volume": 539242.0}, {"date": "2020-08-03", "close": 41.88, "volume": 351566.0}, {"date": "2020-08-04", "close": 42.31, "volume": 380588.0}, {"date": "2020-08-05", "close": 42.16, "volume": 310683.0}, {"date": "2020-08-06", "close": 42.84, "volume": 426446.0}, {"date": "2020-08-07", "close": 44.32, "volume": 407928.0}, {"date": "2020-08-10", "close": 44.93, "volume": 485671.0}, {"date": "2020-08-11", "close": 43.89, "volume": 596853.0}, {"date": "2020-08-12", "close": 44.44, "volume": 330047.0}, {"date": "2020-08-13", "close": 44.78, "volume": 322830.0}, {"date": "2020-08-14", "close": 44.8, "volume": 388852.0}, {"date": "2020-08-17", "close": 44.98, "volume": 505852.0}, {"date": "2020-08-18", "close": 44.01, "volume": 572273.0}, {"date": "2020-08-19", "close": 43.81, "volume": 344995.0}, {"date": "2020-08-20", "close": 43.42, "volume": 217104.0}, {"date": "2020-08-21", "close": 43.85, "volume": 348448.0}, {"date": "2020-08-24", "close": 44.86, "volume": 305555.0}, {"date": "2020-08-25", "close": 44.14, "volume": 315503.0}, {"date": "2020-08-26", "close": 43.17, "volume": 258997.0}, {"date": "2020-08-27", "close": 43.47, "volume": 255603.0}, {"date": "2020-08-28", "close": 43.73, "volume": 203204.0}, {"date": "2020-08-31", "close": 43.68, "volume": 433796.0}, {"date": "2020-09-01", "close": 43.11, "volume": 315862.0}, {"date": "2020-09-02", "close": 43.98, "volume": 315246.0}, {"date": "2020-09-03", "close": 43.38, "volume": 270848.0}, {"date": "2020-09-04", "close": 43.01, "volume": 246649.0}, {"date": "2020-09-08", "close": 41.76, "volume": 602989.0}, {"date": "2020-09-09", "close": 42.16, "volume": 277771.0}, {"date": "2020-09-10", "close": 40.89, "volume": 249352.0}, {"date": "2020-09-11", "close": 40.84, "volume": 366817.0}, {"date": "2020-09-14", "close": 40.69, "volume": 471467.0}, {"date": "2020-09-15", "close": 41.0, "volume": 335621.0}, {"date": "2020-09-16", "close": 40.85, "volume": 453146.0}, {"date": "2020-09-17", "close": 40.09, "volume": 566828.0}, {"date": "2020-09-18", "close": 40.04, "volume": 1560444.0}, {"date": "2020-09-21", "close": 39.91, "volume": 422544.0}, {"date": "2020-09-22", "close": 40.68, "volume": 336164.0}, {"date": "2020-09-23", "close": 39.45, "volume": 337190.0}, {"date": "2020-09-24", "close": 40.19, "volume": 275701.0}, {"date": "2020-09-25", "close": 40.97, "volume": 321993.0}, {"date": "2020-09-28", "close": 41.45, "volume": 325296.0}, {"date": "2020-09-29", "close": 41.04, "volume": 325582.0}, {"date": "2020-09-30", "close": 41.33, "volume": 362078.0}, {"date": "2020-10-01", "close": 41.9, "volume": 444852.0}, {"date": "2020-10-02", "close": 42.86, "volume": 295606.0}, {"date": "2020-10-05", "close": 43.86, "volume": 321748.0}, {"date": "2020-10-06", "close": 43.64, "volume": 333275.0}, {"date": "2020-10-07", "close": 44.03, "volume": 368062.0}, {"date": "2020-10-08", "close": 44.64, "volume": 272374.0}, {"date": "2020-10-09", "close": 44.52, "volume": 248426.0}, {"date": "2020-10-12", "close": 45.65, "volume": 318808.0}, {"date": "2020-10-13", "close": 45.5, "volume": 409126.0}, {"date": "2020-10-14", "close": 45.89, "volume": 329664.0}, {"date": "2020-10-15", "close": 45.95, "volume": 300137.0}, {"date": "2020-10-16", "close": 46.23, "volume": 302840.0}, {"date": "2020-10-19", "close": 46.13, "volume": 284397.0}, {"date": "2020-10-20", "close": 45.74, "volume": 264081.0}, {"date": "2020-10-21", "close": 49.9, "volume": 24876160.0}, {"date": "2020-10-22", "close": 50.17, "volume": 20620980.0}, {"date": "2020-10-23", "close": 50.03, "volume": 2828218.0}, {"date": "2020-10-26", "close": 49.75, "volume": 3731222.0}, {"date": "2020-10-27", "close": 49.91, "volume": 2402729.0}, {"date": "2020-10-28", "close": 49.83, "volume": 2519804.0}, {"date": "2020-10-29", "close": 49.82, "volume": 2522217.0}, {"date": "2020-10-30", "close": 50.0, "volume": 3056107.0}, {"date": "2020-11-02", "close": 49.8, "volume": 1773467.0}, {"date": "2020-11-03", "close": 49.46, "volume": 2147706.0}, {"date": "2020-11-04", "close": 49.8, "volume": 3159317.0}, {"date": "2020-11-05", "close": 49.3, "volume": 1655068.0}, {"date": "2020-11-06", "close": 49.25, "volume": 1991213.0}, {"date": "2020-11-09", "close": 48.81, "volume": 2722897.0}, {"date": "2020-11-10", "close": 49.18, "volume": 1798374.0}, {"date": "2020-11-11", "close": 49.09, "volume": 567244.0}, {"date": "2020-11-12", "close": 48.97, "volume": 1718869.0}, {"date": "2020-11-13", "close": 49.0, "volume": 1747935.0}, {"date": "2020-11-16", "close": 49.0, "volume": 974094.0}, {"date": "2020-11-17", "close": 48.9, "volume": 1562480.0}, {"date": "2020-11-18", "close": 49.03, "volume": 938320.0}, {"date": "2020-11-19", "close": 49.18, "volume": 693664.0}, {"date": "2020-11-20", "close": 49.14, "volume": 891897.0}, {"date": "2020-11-23", "close": 49.13, "volume": 1010325.0}, {"date": "2020-11-24", "close": 49.1, "volume": 1463083.0}, {"date": "2020-11-25", "close": 49.11, "volume": 1835531.0}, {"date": "2020-11-27", "close": 49.09, "volume": 396545.0}, {"date": "2020-11-30", "close": 49.11, "volume": 1896791.0}, {"date": "2020-12-01", "close": 49.03, "volume": 2372298.0}, {"date": "2020-12-02", "close": 49.18, "volume": 1249212.0}, {"date": "2020-12-03", "close": 49.17, "volume": 1103651.0}, {"date": "2020-12-04", "close": 49.24, "volume": 1225699.0}, {"date": "2020-12-07", "close": 49.16, "volume": 1117614.0}, {"date": "2020-12-08", "close": 49.11, "volume": 1044865.0}, {"date": "2020-12-09", "close": 49.14, "volume": 1016502.0}, {"date": "2020-12-10", "close": 49.07, "volume": 1730450.0}, {"date": "2020-12-11", "close": 49.09, "volume": 659192.0}, {"date": "2020-12-14", "close": 49.04, "volume": 920681.0}, {"date": "2020-12-15", "close": 49.15, "volume": 956173.0}, {"date": "2020-12-16", "close": 49.13, "volume": 1497758.0}, {"date": "2020-12-17", "close": 49.12, "volume": 1304205.0}, {"date": "2020-12-18", "close": 49.06, "volume": 1510363.0}, {"date": "2020-12-21", "close": 49.07, "volume": 1381370.0}, {"date": "2020-12-22", "close": 48.89, "volume": 1265344.0}, {"date": "2020-12-23", "close": 48.68, "volume": 1210193.0}, {"date": "2020-12-24", "close": 48.65, "volume": 346992.0}, {"date": "2020-12-28", "close": 48.61, "volume": 456179.0}, {"date": "2020-12-29", "close": 48.51, "volume": 679473.0}, {"date": "2020-12-30", "close": 48.59, "volume": 831512.0}, {"date": "2020-12-31", "close": 48.53, "volume": 490920.0}, {"date": "2021-01-04", "close": 48.44, "volume": 1930225.0}, {"date": "2021-01-05", "close": 48.2, "volume": 1053264.0}, {"date": "2021-01-06", "close": 48.53, "volume": 1604536.0}, {"date": "2021-01-07", "close": 48.65, "volume": 646072.0}, {"date": "2021-01-08", "close": 48.44, "volume": 863393.0}, {"date": "2021-01-11", "close": 48.52, "volume": 635278.0}, {"date": "2021-01-12", "close": 48.61, "volume": 722080.0}, {"date": "2021-01-13", "close": 48.63, "volume": 1259023.0}, {"date": "2021-01-14", "close": 48.51, "volume": 700732.0}, {"date": "2021-01-15", "close": 48.7, "volume": 802234.0}, {"date": "2021-01-19", "close": 48.6, "volume": 903715.0}, {"date": "2021-01-20", "close": 48.58, "volume": 621968.0}, {"date": "2021-01-21", "close": 48.6, "volume": 420825.0}, {"date": "2021-01-22", "close": 48.64, "volume": 645723.0}, {"date": "2021-01-25", "close": 48.7, "volume": 1090507.0}, {"date": "2021-01-26", "close": 48.75, "volume": 636013.0}, {"date": "2021-01-27", "close": 48.47, "volume": 1571686.0}, {"date": "2021-01-28", "close": 48.56, "volume": 816387.0}, {"date": "2021-01-29", "close": 48.52, "volume": 781936.0}, {"date": "2021-02-01", "close": 48.85, "volume": 957300.0}, {"date": "2021-02-02", "close": 48.7, "volume": 759740.0}, {"date": "2021-02-03", "close": 48.77, "volume": 976971.0}, {"date": "2021-02-04", "close": 48.88, "volume": 356067.0}, {"date": "2021-02-05", "close": 48.9, "volume": 611522.0}, {"date": "2021-02-08", "close": 48.93, "volume": 1027722.0}, {"date": "2021-02-09", "close": 48.81, "volume": 768571.0}, {"date": "2021-02-10", "close": 48.75, "volume": 615749.0}, {"date": "2021-02-11", "close": 48.75, "volume": 1546047.0}, {"date": "2021-02-12", "close": 48.6, "volume": 1381089.0}, {"date": "2021-02-16", "close": 48.55, "volume": 677444.0}, {"date": "2021-02-17", "close": 48.61, "volume": 738947.0}, {"date": "2021-02-18", "close": 48.69, "volume": 602235.0}, {"date": "2021-02-19", "close": 48.6, "volume": 1757520.0}, {"date": "2021-02-22", "close": 48.58, "volume": 1548901.0}, {"date": "2021-02-23", "close": 48.59, "volume": 1110296.0}, {"date": "2021-02-24", "close": 48.46, "volume": 1272113.0}, {"date": "2021-02-25", "close": 48.15, "volume": 1804837.0}, {"date": "2021-02-26", "close": 48.01, "volume": 1636608.0}, {"date": "2021-03-01", "close": 48.04, "volume": 739183.0}, {"date": "2021-03-02", "close": 47.7, "volume": 1363196.0}, {"date": "2021-03-03", "close": 47.1, "volume": 2077811.0}, {"date": "2021-03-04", "close": 47.36, "volume": 1317485.0}, {"date": "2021-03-05", "close": 47.42, "volume": 1088561.0}, {"date": "2021-03-08", "close": 47.99, "volume": 1677108.0}, {"date": "2021-03-09", "close": 48.09, "volume": 1065109.0}, {"date": "2021-03-10", "close": 48.36, "volume": 1060377.0}, {"date": "2021-03-11", "close": 48.4, "volume": 672547.0}, {"date": "2021-03-12", "close": 48.21, "volume": 761896.0}, {"date": "2021-03-15", "close": 48.68, "volume": 854159.0}, {"date": "2021-03-16", "close": 48.78, "volume": 1081587.0}, {"date": "2021-03-17", "close": 48.59, "volume": 1106587.0}, {"date": "2021-03-18", "close": 48.67, "volume": 610191.0}, {"date": "2021-03-19", "close": 48.93, "volume": 4215957.0}, {"date": "2021-03-22", "close": 48.96, "volume": 780760.0}, {"date": "2021-03-23", "close": 49.05, "volume": 1355472.0}, {"date": "2021-03-24", "close": 49.02, "volume": 810528.0}, {"date": "2021-03-25", "close": 49.1, "volume": 1094573.0}, {"date": "2021-03-26", "close": 49.1, "volume": 933646.0}, {"date": "2021-03-29", "close": 49.04, "volume": 858901.0}, {"date": "2021-03-30", "close": 49.14, "volume": 991695.0}, {"date": "2021-03-31", "close": 49.05, "volume": 516850.0}, {"date": "2021-04-01", "close": 49.19, "volume": 733546.0}, {"date": "2021-04-05", "close": 49.24, "volume": 930209.0}, {"date": "2021-04-06", "close": 49.28, "volume": 974261.0}, {"date": "2021-04-07", "close": 49.44, "volume": 471229.0}, {"date": "2021-04-08", "close": 49.39, "volume": 258717.0}, {"date": "2021-04-09", "close": 49.35, "volume": 351786.0}, {"date": "2021-04-12", "close": 49.34, "volume": 629190.0}, {"date": "2021-04-13", "close": 49.44, "volume": 468991.0}, {"date": "2021-04-14", "close": 49.45, "volume": 467471.0}, {"date": "2021-04-15", "close": 49.53, "volume": 767025.0}, {"date": "2021-04-16", "close": 49.57, "volume": 600679.0}, {"date": "2021-04-19", "close": 49.6, "volume": 842636.0}, {"date": "2021-04-20", "close": 49.67, "volume": 1416125.0}, {"date": "2021-04-21", "close": 49.97, "volume": 901351.0}, {"date": "2021-04-22", "close": 49.76, "volume": 579743.0}, {"date": "2021-04-23", "close": 49.68, "volume": 805726.0}, {"date": "2021-04-26", "close": 49.77, "volume": 559033.0}, {"date": "2021-04-27", "close": 49.79, "volume": 787453.0}, {"date": "2021-04-28", "close": 49.92, "volume": 2180317.0}, {"date": "2021-04-29", "close": 49.58, "volume": 745211.0}, {"date": "2021-04-30", "close": 49.36, "volume": 1724591.0}, {"date": "2021-05-03", "close": 49.54, "volume": 592246.0}, {"date": "2021-05-04", "close": 49.53, "volume": 673200.0}, {"date": "2021-05-05", "close": 49.45, "volume": 609757.0}, {"date": "2021-05-06", "close": 49.65, "volume": 611095.0}, {"date": "2021-05-07", "close": 49.55, "volume": 404646.0}, {"date": "2021-05-10", "close": 49.45, "volume": 925484.0}, {"date": "2021-05-11", "close": 49.38, "volume": 962449.0}, {"date": "2021-05-12", "close": 48.97, "volume": 1631385.0}, {"date": "2021-05-13", "close": 49.15, "volume": 1545188.0}, {"date": "2021-05-14", "close": 49.21, "volume": 664161.0}, {"date": "2021-05-17", "close": 49.05, "volume": 778928.0}, {"date": "2021-05-18", "close": 48.84, "volume": 558867.0}, {"date": "2021-05-19", "close": 48.96, "volume": 418213.0}, {"date": "2021-05-20", "close": 49.01, "volume": 468896.0}, {"date": "2021-05-21", "close": 49.12, "volume": 416693.0}, {"date": "2021-05-24", "close": 49.02, "volume": 433932.0}, {"date": "2021-05-25", "close": 49.0, "volume": 710547.0}, {"date": "2021-05-26", "close": 49.05, "volume": 889719.0}, {"date": "2021-05-27", "close": 48.96, "volume": 837918.0}, {"date": "2021-05-28", "close": 49.12, "volume": 949920.0}, {"date": "2021-06-01", "close": 49.07, "volume": 688192.0}, {"date": "2021-06-02", "close": 48.86, "volume": 1458153.0}, {"date": "2021-06-03", "close": 48.9, "volume": 911852.0}, {"date": "2021-06-04", "close": 48.97, "volume": 1530006.0}, {"date": "2021-06-07", "close": 48.97, "volume": 870112.0}, {"date": "2021-06-08", "close": 48.96, "volume": 798269.0}, {"date": "2021-06-09", "close": 48.96, "volume": 522228.0}, {"date": "2021-06-10", "close": 49.15, "volume": 451436.0}, {"date": "2021-06-11", "close": 49.18, "volume": 495305.0}, {"date": "2021-06-14", "close": 49.0, "volume": 767436.0}, {"date": "2021-06-15", "close": 49.02, "volume": 421081.0}, {"date": "2021-06-16", "close": 49.01, "volume": 732031.0}, {"date": "2021-06-17", "close": 48.9, "volume": 380852.0}, {"date": "2021-06-18", "close": 48.8, "volume": 1139645.0}, {"date": "2021-06-21", "close": 48.91, "volume": 498364.0}, {"date": "2021-06-22", "close": 48.78, "volume": 767523.0}, {"date": "2021-06-23", "close": 48.41, "volume": 906377.0}, {"date": "2021-06-24", "close": 48.5, "volume": 478679.0}, {"date": "2021-06-25", "close": 48.42, "volume": 1086259.0}, {"date": "2021-06-28", "close": 48.69, "volume": 401387.0}, {"date": "2021-06-29", "close": 48.76, "volume": 764619.0}, {"date": "2021-06-30", "close": 48.77, "volume": 666209.0}, {"date": "2021-07-01", "close": 48.81, "volume": 504417.0}, {"date": "2021-07-02", "close": 48.85, "volume": 343319.0}, {"date": "2021-07-06", "close": 48.95, "volume": 627684.0}, {"date": "2021-07-07", "close": 48.88, "volume": 291325.0}, {"date": "2021-07-08", "close": 48.78, "volume": 486155.0}, {"date": "2021-07-09", "close": 48.7, "volume": 466153.0}, {"date": "2021-07-12", "close": 48.7, "volume": 341422.0}, {"date": "2021-07-13", "close": 48.56, "volume": 384265.0}, {"date": "2021-07-14", "close": 48.54, "volume": 355658.0}, {"date": "2021-07-15", "close": 48.63, "volume": 456343.0}, {"date": "2021-07-16", "close": 48.7, "volume": 419980.0}, {"date": "2021-07-19", "close": 48.73, "volume": 467956.0}, {"date": "2021-07-20", "close": 48.72, "volume": 652607.0}, {"date": "2021-07-21", "close": 48.62, "volume": 284888.0}, {"date": "2021-07-22", "close": 48.56, "volume": 194182.0}, {"date": "2021-07-23", "close": 48.67, "volume": 295996.0}, {"date": "2021-07-26", "close": 48.6, "volume": 216060.0}, {"date": "2021-07-27", "close": 48.37, "volume": 536228.0}, {"date": "2021-07-28", "close": 48.37, "volume": 311235.0}, {"date": "2021-07-29", "close": 48.32, "volume": 296667.0}, {"date": "2021-07-30", "close": 48.33, "volume": 552165.0}, {"date": "2021-08-02", "close": 48.33, "volume": 936123.0}, {"date": "2021-08-03", "close": 48.29, "volume": 500199.0}, {"date": "2021-08-04", "close": 48.09, "volume": 1200421.0}, {"date": "2021-08-05", "close": 47.94, "volume": 536028.0}, {"date": "2021-08-06", "close": 47.71, "volume": 543619.0}, {"date": "2021-08-09", "close": 47.72, "volume": 575813.0}, {"date": "2021-08-10", "close": 47.55, "volume": 402860.0}, {"date": "2021-08-11", "close": 47.79, "volume": 405757.0}, {"date": "2021-08-12", "close": 47.9, "volume": 605458.0}, {"date": "2021-08-13", "close": 48.27, "volume": 589106.0}, {"date": "2021-08-16", "close": 48.4, "volume": 430860.0}, {"date": "2021-08-17", "close": 48.62, "volume": 522602.0}, {"date": "2021-08-18", "close": 48.57, "volume": 353415.0}, {"date": "2021-08-19", "close": 48.58, "volume": 393802.0}, {"date": "2021-08-20", "close": 48.98, "volume": 488368.0}, {"date": "2021-08-23", "close": 48.76, "volume": 498860.0}, {"date": "2021-08-24", "close": 49.56, "volume": 1781864.0}, {"date": "2021-08-25", "close": 49.59, "volume": 1139514.0}, {"date": "2021-08-26", "close": 49.65, "volume": 1017824.0}, {"date": "2021-08-27", "close": 49.66, "volume": 1132667.0}, {"date": "2021-08-30", "close": 49.6, "volume": 817943.0}, {"date": "2021-08-31", "close": 49.5, "volume": 584073.0}, {"date": "2021-09-01", "close": 49.6, "volume": 752659.0}, {"date": "2021-09-02", "close": 49.59, "volume": 720515.0}, {"date": "2021-09-03", "close": 49.64, "volume": 385284.0}, {"date": "2021-09-07", "close": 49.6, "volume": 816131.0}, {"date": "2021-09-08", "close": 49.83, "volume": 1399723.0}, {"date": "2021-09-09", "close": 49.65, "volume": 1246933.0}, {"date": "2021-09-10", "close": 49.65, "volume": 760382.0}, {"date": "2021-09-13", "close": 49.73, "volume": 489631.0}, {"date": "2021-09-14", "close": 49.62, "volume": 423268.0}, {"date": "2021-09-15", "close": 49.62, "volume": 626564.0}, {"date": "2021-09-16", "close": 49.52, "volume": 675389.0}, {"date": "2021-09-17", "close": 49.41, "volume": 2129379.0}, {"date": "2021-09-20", "close": 49.52, "volume": 980198.0}, {"date": "2021-09-21", "close": 49.51, "volume": 612698.0}, {"date": "2021-09-22", "close": 49.51, "volume": 840991.0}, {"date": "2021-09-23", "close": 49.51, "volume": 335773.0}, {"date": "2021-09-24", "close": 49.5, "volume": 438278.0}, {"date": "2021-09-27", "close": 49.5, "volume": 530976.0}, {"date": "2021-09-28", "close": 49.4, "volume": 621697.0}, {"date": "2021-09-29", "close": 49.54, "volume": 532033.0}, {"date": "2021-09-30", "close": 49.48, "volume": 345141.0}, {"date": "2021-10-01", "close": 49.62, "volume": 531438.0}, {"date": "2021-10-04", "close": 49.6, "volume": 576607.0}, {"date": "2021-10-05", "close": 49.49, "volume": 767219.0}, {"date": "2021-10-06", "close": 49.82, "volume": 674498.0}, {"date": "2021-10-07", "close": 49.84, "volume": 1002969.0}, {"date": "2021-10-08", "close": 49.59, "volume": 557228.0}, {"date": "2021-10-11", "close": 49.56, "volume": 161582.0}, {"date": "2021-10-12", "close": 49.63, "volume": 240547.0}, {"date": "2021-10-13", "close": 49.62, "volume": 240070.0}, {"date": "2021-10-14", "close": 49.63, "volume": 261693.0}, {"date": "2021-10-15", "close": 49.62, "volume": 531307.0}, {"date": "2021-10-18", "close": 49.67, "volume": 262489.0}, {"date": "2021-10-19", "close": 49.69, "volume": 408177.0}, {"date": "2021-10-20", "close": 49.79, "volume": 500087.0}, {"date": "2021-10-21", "close": 49.75, "volume": 357709.0}, {"date": "2021-10-22", "close": 49.69, "volume": 507506.0}, {"date": "2021-10-25", "close": 49.7, "volume": 297902.0}, {"date": "2021-10-26", "close": 49.8, "volume": 237171.0}, {"date": "2021-10-27", "close": 49.78, "volume": 340506.0}, {"date": "2021-10-28", "close": 50.04, "volume": 287847.0}, {"date": "2021-10-29", "close": 49.75, "volume": 388031.0}, {"date": "2021-11-01", "close": 49.73, "volume": 506509.0}, {"date": "2021-11-02", "close": 48.44, "volume": 1916275.0}, {"date": "2021-11-03", "close": 47.65, "volume": 3562614.0}, {"date": "2021-11-04", "close": 48.25, "volume": 1100142.0}, {"date": "2021-11-05", "close": 48.52, "volume": 823777.0}, {"date": "2021-11-08", "close": 48.78, "volume": 529946.0}, {"date": "2021-11-09", "close": 48.95, "volume": 483561.0}, {"date": "2021-11-10", "close": 48.82, "volume": 308347.0}, {"date": "2021-11-11", "close": 48.71, "volume": 309219.0}, {"date": "2021-11-12", "close": 48.87, "volume": 317265.0}, {"date": "2021-11-15", "close": 49.75, "volume": 1228995.0}, {"date": "2021-11-16", "close": 49.68, "volume": 576705.0}, {"date": "2021-11-17", "close": 49.67, "volume": 753212.0}, {"date": "2021-11-18", "close": 49.63, "volume": 296743.0}, {"date": "2021-11-19", "close": 49.45, "volume": 700328.0}, {"date": "2021-11-22", "close": 49.75, "volume": 275641.0}, {"date": "2021-11-23", "close": 49.79, "volume": 407364.0}, {"date": "2021-11-24", "close": 49.77, "volume": 358905.0}, {"date": "2021-11-26", "close": 49.62, "volume": 356011.0}, {"date": "2021-11-29", "close": 49.6, "volume": 376391.0}, {"date": "2021-11-30", "close": 49.24, "volume": 768907.0}, {"date": "2021-12-01", "close": 48.2, "volume": 1626353.0}, {"date": "2021-12-02", "close": 45.16, "volume": 3505350.0}, {"date": "2021-12-03", "close": 45.27, "volume": 1146156.0}, {"date": "2021-12-06", "close": 45.6, "volume": 1335157.0}, {"date": "2021-12-07", "close": 45.73, "volume": 698621.0}, {"date": "2021-12-08", "close": 45.63, "volume": 968552.0}, {"date": "2021-12-09", "close": 44.94, "volume": 6097905.0}, {"date": "2021-12-10", "close": 45.56, "volume": 2439322.0}, {"date": "2021-12-13", "close": 45.29, "volume": 1401198.0}, {"date": "2021-12-14", "close": 45.25, "volume": 625079.0}, {"date": "2021-12-15", "close": 45.56, "volume": 839680.0}, {"date": "2021-12-16", "close": 45.09, "volume": 489006.0}, {"date": "2021-12-17", "close": 45.07, "volume": 1647004.0}, {"date": "2021-12-20", "close": 44.89, "volume": 693495.0}, {"date": "2021-12-21", "close": 44.8, "volume": 303793.0}, {"date": "2021-12-22", "close": 44.97, "volume": 515677.0}, {"date": "2021-12-23", "close": 45.07, "volume": 1785620.0}, {"date": "2021-12-27", "close": 45.16, "volume": 631590.0}, {"date": "2021-12-28", "close": 45.57, "volume": 351699.0}, {"date": "2021-12-29", "close": 45.62, "volume": 522343.0}, {"date": "2021-12-30", "close": 45.85, "volume": 585464.0}, {"date": "2021-12-31", "close": 45.61, "volume": 266529.0}, {"date": "2022-01-03", "close": 45.43, "volume": 361353.0}, {"date": "2022-01-04", "close": 45.66, "volume": 844255.0}, {"date": "2022-01-05", "close": 45.66, "volume": 1774263.0}, {"date": "2022-01-06", "close": 45.97, "volume": 569800.0}, {"date": "2022-01-07", "close": 45.97, "volume": 1085454.0}, {"date": "2022-01-10", "close": 46.13, "volume": 1218497.0}, {"date": "2022-01-11", "close": 45.76, "volume": 776320.0}, {"date": "2022-01-12", "close": 45.85, "volume": 907328.0}, {"date": "2022-01-13", "close": 45.93, "volume": 421962.0}, {"date": "2022-01-14", "close": 46.19, "volume": 719373.0}, {"date": "2022-01-18", "close": 45.26, "volume": 634647.0}, {"date": "2022-01-19", "close": 45.01, "volume": 757674.0}, {"date": "2022-01-20", "close": 44.99, "volume": 763204.0}, {"date": "2022-01-21", "close": 45.32, "volume": 1309607.0}, {"date": "2022-01-24", "close": 44.75, "volume": 921423.0}, {"date": "2022-01-25", "close": 44.37, "volume": 1137746.0}, {"date": "2022-01-26", "close": 44.25, "volume": 562485.0}, {"date": "2022-01-27", "close": 44.39, "volume": 598505.0}, {"date": "2022-01-28", "close": 44.49, "volume": 420932.0}, {"date": "2022-01-31", "close": 44.81, "volume": 417264.0}, {"date": "2022-02-01", "close": 44.52, "volume": 386730.0}, {"date": "2022-02-02", "close": 44.83, "volume": 758270.0}, {"date": "2022-02-03", "close": 45.52, "volume": 691798.0}, {"date": "2022-02-04", "close": 45.45, "volume": 1209370.0}, {"date": "2022-02-07", "close": 45.48, "volume": 2040336.0}, {"date": "2022-02-08", "close": 45.56, "volume": 734138.0}, {"date": "2022-02-09", "close": 45.56, "volume": 385664.0}, {"date": "2022-02-10", "close": 45.19, "volume": 871702.0}, {"date": "2022-02-11", "close": 44.66, "volume": 353345.0}, {"date": "2022-02-14", "close": 44.31, "volume": 402772.0}, {"date": "2022-02-15", "close": 44.65, "volume": 650289.0}, {"date": "2022-02-16", "close": 44.86, "volume": 408509.0}, {"date": "2022-02-17", "close": 44.69, "volume": 426791.0}, {"date": "2022-02-18", "close": 44.7, "volume": 366680.0}, {"date": "2022-02-22", "close": 44.7, "volume": 1428555.0}, {"date": "2022-02-23", "close": 44.35, "volume": 429257.0}, {"date": "2022-02-24", "close": 44.82, "volume": 839173.0}, {"date": "2022-02-25", "close": 44.93, "volume": 414923.0}, {"date": "2022-02-28", "close": 45.17, "volume": 624447.0}, {"date": "2022-03-01", "close": 44.64, "volume": 525073.0}, {"date": "2022-03-02", "close": 45.16, "volume": 420612.0}, {"date": "2022-03-03", "close": 44.99, "volume": 761318.0}, {"date": "2022-03-04", "close": 45.84, "volume": 593648.0}, {"date": "2022-03-07", "close": 46.11, "volume": 570082.0}, {"date": "2022-03-08", "close": 46.02, "volume": 403165.0}, {"date": "2022-03-09", "close": 45.72, "volume": 200822.0}, {"date": "2022-03-10", "close": 45.8, "volume": 429824.0}, {"date": "2022-03-11", "close": 45.72, "volume": 791561.0}, {"date": "2022-03-14", "close": 45.59, "volume": 319776.0}, {"date": "2022-03-15", "close": 45.71, "volume": 524124.0}, {"date": "2022-03-16", "close": 45.66, "volume": 1377252.0}, {"date": "2022-03-17", "close": 46.13, "volume": 462700.0}, {"date": "2022-03-18", "close": 46.13, "volume": 883830.0}, {"date": "2022-03-21", "close": 46.16, "volume": 560310.0}, {"date": "2022-03-22", "close": 45.94, "volume": 787710.0}, {"date": "2022-03-23", "close": 46.3, "volume": 629934.0}, {"date": "2022-03-24", "close": 46.38, "volume": 398435.0}, {"date": "2022-03-25", "close": 46.88, "volume": 1017476.0}, {"date": "2022-03-28", "close": 46.66, "volume": 517512.0}, {"date": "2022-03-29", "close": 47.28, "volume": 1011383.0}, {"date": "2022-03-30", "close": 48.13, "volume": 990127.0}, {"date": "2022-03-31", "close": 47.67, "volume": 554500.0}, {"date": "2022-04-01", "close": 47.76, "volume": 888540.0}, {"date": "2022-04-04", "close": 47.75, "volume": 694309.0}, {"date": "2022-04-05", "close": 47.52, "volume": 656430.0}, {"date": "2022-04-06", "close": 47.88, "volume": 659176.0}, {"date": "2022-04-07", "close": 47.56, "volume": 664362.0}, {"date": "2022-04-08", "close": 47.85, "volume": 634403.0}, {"date": "2022-04-11", "close": 47.84, "volume": 287242.0}, {"date": "2022-04-12", "close": 47.78, "volume": 344024.0}, {"date": "2022-04-13", "close": 48.0, "volume": 297574.0}, {"date": "2022-04-14", "close": 48.04, "volume": 662967.0}, {"date": "2022-04-18", "close": 47.75, "volume": 614174.0}, {"date": "2022-04-19", "close": 47.81, "volume": 382054.0}, {"date": "2022-04-20", "close": 47.87, "volume": 796809.0}, {"date": "2022-04-21", "close": 47.81, "volume": 467315.0}, {"date": "2022-04-22", "close": 47.78, "volume": 309839.0}, {"date": "2022-04-25", "close": 48.04, "volume": 1054702.0}, {"date": "2022-04-26", "close": 47.85, "volume": 1074875.0}, {"date": "2022-04-27", "close": 47.78, "volume": 1542744.0}, {"date": "2022-04-28", "close": 47.75, "volume": 878536.0}, {"date": "2022-04-29", "close": 46.66, "volume": 754780.0}, {"date": "2022-05-02", "close": 46.06, "volume": 531069.0}, {"date": "2022-05-03", "close": 46.07, "volume": 298041.0}, {"date": "2022-05-04", "close": 46.18, "volume": 431711.0}, {"date": "2022-05-05", "close": 45.98, "volume": 562067.0}, {"date": "2022-05-06", "close": 46.0, "volume": 973788.0}, {"date": "2022-05-09", "close": 45.58, "volume": 1294228.0}, {"date": "2022-05-10", "close": 45.4, "volume": 598904.0}, {"date": "2022-05-11", "close": 45.56, "volume": 576886.0}, {"date": "2022-05-12", "close": 46.69, "volume": 1166695.0}, {"date": "2022-05-13", "close": 46.62, "volume": 345506.0}, {"date": "2022-05-16", "close": 46.43, "volume": 1071146.0}, {"date": "2022-05-17", "close": 46.9, "volume": 468931.0}, {"date": "2022-05-18", "close": 46.66, "volume": 549487.0}, {"date": "2022-05-19", "close": 46.61, "volume": 745129.0}, {"date": "2022-05-20", "close": 46.36, "volume": 554054.0}, {"date": "2022-05-23", "close": 46.8, "volume": 238635.0}, {"date": "2022-05-24", "close": 46.87, "volume": 307537.0}, {"date": "2022-05-25", "close": 47.45, "volume": 395373.0}, {"date": "2022-05-26", "close": 47.37, "volume": 234363.0}, {"date": "2022-05-27", "close": 47.5, "volume": 223166.0}, {"date": "2022-05-31", "close": 47.53, "volume": 395723.0}, {"date": "2022-06-01", "close": 47.44, "volume": 254926.0}, {"date": "2022-06-02", "close": 47.49, "volume": 205206.0}, {"date": "2022-06-03", "close": 47.33, "volume": 222974.0}, {"date": "2022-06-06", "close": 47.25, "volume": 603499.0}, {"date": "2022-06-07", "close": 47.55, "volume": 985755.0}, {"date": "2022-06-08", "close": 46.8, "volume": 346333.0}, {"date": "2022-06-09", "close": 46.51, "volume": 430770.0}, {"date": "2022-06-10", "close": 45.85, "volume": 371700.0}, {"date": "2022-06-13", "close": 44.87, "volume": 1126230.0}, {"date": "2022-06-14", "close": 44.71, "volume": 1209732.0}, {"date": "2022-06-15", "close": 44.75, "volume": 706369.0}, {"date": "2022-06-16", "close": 44.33, "volume": 597586.0}, {"date": "2022-06-17", "close": 44.82, "volume": 779544.0}, {"date": "2022-06-21", "close": 44.89, "volume": 826427.0}, {"date": "2022-06-22", "close": 45.81, "volume": 1189002.0}, {"date": "2022-06-23", "close": 46.67, "volume": 856645.0}, {"date": "2022-06-24", "close": 47.68, "volume": 1327011.0}, {"date": "2022-06-27", "close": 47.23, "volume": 665040.0}, {"date": "2022-06-28", "close": 47.28, "volume": 497922.0}, {"date": "2022-06-29", "close": 47.54, "volume": 368832.0}, {"date": "2022-06-30", "close": 47.78, "volume": 511476.0}, {"date": "2022-07-01", "close": 48.57, "volume": 1164017.0}, {"date": "2022-07-05", "close": 47.61, "volume": 635157.0}, {"date": "2022-07-06", "close": 47.48, "volume": 329349.0}, {"date": "2022-07-07", "close": 47.37, "volume": 574850.0}, {"date": "2022-07-08", "close": 47.21, "volume": 323936.0}, {"date": "2022-07-11", "close": 47.57, "volume": 412827.0}, {"date": "2022-07-12", "close": 47.45, "volume": 1080847.0}, {"date": "2022-07-13", "close": 47.26, "volume": 632521.0}, {"date": "2022-07-14", "close": 47.21, "volume": 263902.0}, {"date": "2022-07-15", "close": 47.18, "volume": 304552.0}, {"date": "2022-07-18", "close": 47.18, "volume": 364272.0}, {"date": "2022-07-19", "close": 47.39, "volume": 296457.0}, {"date": "2022-07-20", "close": 46.93, "volume": 928973.0}, {"date": "2022-07-21", "close": 46.73, "volume": 315252.0}, {"date": "2022-07-22", "close": 46.98, "volume": 290790.0}, {"date": "2022-07-25", "close": 47.48, "volume": 298363.0}, {"date": "2022-07-26", "close": 47.5, "volume": 354890.0}, {"date": "2022-07-27", "close": 47.53, "volume": 324054.0}, {"date": "2022-07-28", "close": 48.45, "volume": 514185.0}, {"date": "2022-07-29", "close": 48.27, "volume": 430117.0}, {"date": "2022-08-01", "close": 48.26, "volume": 262295.0}, {"date": "2022-08-02", "close": 48.07, "volume": 494757.0}, {"date": "2022-08-03", "close": 48.49, "volume": 378120.0}, {"date": "2022-08-04", "close": 48.2, "volume": 557234.0}, {"date": "2022-08-05", "close": 48.1, "volume": 337230.0}, {"date": "2022-08-08", "close": 48.08, "volume": 202847.0}, {"date": "2022-08-09", "close": 48.25, "volume": 492438.0}, {"date": "2022-08-10", "close": 48.6, "volume": 350518.0}, {"date": "2022-08-11", "close": 47.99, "volume": 383311.0}, {"date": "2022-08-12", "close": 48.61, "volume": 542874.0}, {"date": "2022-08-15", "close": 48.68, "volume": 376920.0}, {"date": "2022-08-16", "close": 48.3, "volume": 360290.0}, {"date": "2022-08-17", "close": 48.29, "volume": 238425.0}, {"date": "2022-08-18", "close": 48.37, "volume": 257840.0}, {"date": "2022-08-19", "close": 48.07, "volume": 353340.0}, {"date": "2022-08-22", "close": 47.85, "volume": 335640.0}, {"date": "2022-08-23", "close": 47.63, "volume": 190054.0}, {"date": "2022-08-24", "close": 47.7, "volume": 214848.0}, {"date": "2022-08-25", "close": 47.86, "volume": 131513.0}, {"date": "2022-08-26", "close": 47.61, "volume": 241778.0}, {"date": "2022-08-29", "close": 47.61, "volume": 397567.0}, {"date": "2022-08-30", "close": 47.47, "volume": 606909.0}, {"date": "2022-08-31", "close": 47.43, "volume": 436820.0}, {"date": "2022-09-01", "close": 47.94, "volume": 533542.0}, {"date": "2022-09-02", "close": 47.64, "volume": 493054.0}, {"date": "2022-09-06", "close": 47.44, "volume": 374931.0}, {"date": "2022-09-07", "close": 47.83, "volume": 1114276.0}, {"date": "2022-09-08", "close": 47.58, "volume": 981311.0}, {"date": "2022-09-09", "close": 47.35, "volume": 500167.0}, {"date": "2022-09-12", "close": 47.37, "volume": 2272733.0}, {"date": "2022-09-13", "close": 47.13, "volume": 737310.0}, {"date": "2022-09-14", "close": 47.31, "volume": 824834.0}, {"date": "2022-09-15", "close": 47.28, "volume": 425606.0}, {"date": "2022-09-16", "close": 47.51, "volume": 848199.0}, {"date": "2022-09-19", "close": 47.81, "volume": 370719.0}, {"date": "2022-09-20", "close": 47.44, "volume": 614004.0}, {"date": "2022-09-21", "close": 47.2, "volume": 478345.0}, {"date": "2022-09-22", "close": 47.19, "volume": 914982.0}, {"date": "2022-09-23", "close": 46.75, "volume": 943976.0}, {"date": "2022-09-26", "close": 46.57, "volume": 941547.0}, {"date": "2022-09-27", "close": 46.23, "volume": 1068900.0}, {"date": "2022-09-28", "close": 46.56, "volume": 793234.0}, {"date": "2022-09-29", "close": 46.0, "volume": 1338892.0}, {"date": "2022-09-30", "close": 45.73, "volume": 1005147.0}, {"date": "2022-10-03", "close": 46.13, "volume": 855874.0}, {"date": "2022-10-04", "close": 46.75, "volume": 771199.0}, {"date": "2022-10-05", "close": 46.85, "volume": 863018.0}, {"date": "2022-10-06", "close": 46.2, "volume": 1053438.0}, {"date": "2022-10-07", "close": 46.09, "volume": 1159999.0}, {"date": "2022-10-10", "close": 46.15, "volume": 896993.0}, {"date": "2022-10-11", "close": 45.9, "volume": 1127197.0}, {"date": "2022-10-12", "close": 46.17, "volume": 3053797.0}, {"date": "2022-10-13", "close": 46.27, "volume": 1384328.0}, {"date": "2022-10-14", "close": 45.71, "volume": 877595.0}, {"date": "2022-10-17", "close": 46.07, "volume": 566044.0}, {"date": "2022-10-18", "close": 46.13, "volume": 763776.0}, {"date": "2022-10-19", "close": 46.31, "volume": 538433.0}, {"date": "2022-10-20", "close": 45.8, "volume": 1095008.0}, {"date": "2022-10-21", "close": 46.07, "volume": 600434.0}, {"date": "2022-10-24", "close": 46.4, "volume": 398297.0}, {"date": "2022-10-25", "close": 46.42, "volume": 850770.0}, {"date": "2022-10-26", "close": 45.95, "volume": 750523.0}, {"date": "2022-10-27", "close": 45.95, "volume": 601186.0}, {"date": "2022-10-28", "close": 46.34, "volume": 1011895.0}, {"date": "2022-10-31", "close": 46.47, "volume": 490268.0}, {"date": "2022-11-01", "close": 46.64, "volume": 437804.0}, {"date": "2022-11-02", "close": 46.66, "volume": 584974.0}, {"date": "2022-11-03", "close": 46.7, "volume": 372268.0}, {"date": "2022-11-04", "close": 46.92, "volume": 544510.0}, {"date": "2022-11-07", "close": 46.76, "volume": 633526.0}, {"date": "2022-11-08", "close": 47.06, "volume": 554035.0}, {"date": "2022-11-09", "close": 47.23, "volume": 932510.0}, {"date": "2022-11-10", "close": 47.29, "volume": 1275900.0}, {"date": "2022-11-11", "close": 47.33, "volume": 521259.0}, {"date": "2022-11-14", "close": 47.25, "volume": 621037.0}, {"date": "2022-11-15", "close": 47.9, "volume": 382475.0}, {"date": "2022-11-16", "close": 47.82, "volume": 721456.0}, {"date": "2022-11-17", "close": 47.97, "volume": 549045.0}, {"date": "2022-11-18", "close": 48.3, "volume": 401767.0}, {"date": "2022-11-21", "close": 48.38, "volume": 358011.0}, {"date": "2022-11-22", "close": 48.43, "volume": 469099.0}, {"date": "2022-11-23", "close": 48.55, "volume": 713444.0}, {"date": "2022-11-25", "close": 48.76, "volume": 258861.0}, {"date": "2022-11-28", "close": 48.72, "volume": 842844.0}, {"date": "2022-11-29", "close": 48.75, "volume": 634038.0}, {"date": "2022-11-30", "close": 49.0, "volume": 1136035.0}, {"date": "2022-12-01", "close": 48.65, "volume": 911135.0}, {"date": "2022-12-02", "close": 48.83, "volume": 556059.0}, {"date": "2022-12-05", "close": 48.79, "volume": 593455.0}, {"date": "2022-12-06", "close": 49.0, "volume": 545013.0}, {"date": "2022-12-07", "close": 48.98, "volume": 768286.0}, {"date": "2022-12-08", "close": 48.97, "volume": 456670.0}, {"date": "2022-12-09", "close": 48.9, "volume": 403063.0}, {"date": "2022-12-12", "close": 49.05, "volume": 647580.0}, {"date": "2022-12-13", "close": 48.9, "volume": 1098273.0}, {"date": "2022-12-14", "close": 48.98, "volume": 506038.0}, {"date": "2022-12-15", "close": 49.0, "volume": 497138.0}, {"date": "2022-12-16", "close": 49.01, "volume": 1590240.0}, {"date": "2022-12-19", "close": 48.88, "volume": 331862.0}, {"date": "2022-12-20", "close": 48.82, "volume": 618025.0}, {"date": "2022-12-21", "close": 48.82, "volume": 382650.0}, {"date": "2022-12-22", "close": 48.6, "volume": 517183.0}, {"date": "2022-12-23", "close": 48.74, "volume": 322310.0}, {"date": "2022-12-27", "close": 48.82, "volume": 244841.0}, {"date": "2022-12-28", "close": 48.9, "volume": 279111.0}, {"date": "2022-12-29", "close": 49.05, "volume": 432910.0}, {"date": "2022-12-30", "close": 48.79, "volume": 433210.0}, {"date": "2023-01-03", "close": 49.0, "volume": 538070.0}, {"date": "2023-01-04", "close": 49.01, "volume": 525872.0}, {"date": "2023-01-05", "close": 48.91, "volume": 447594.0}, {"date": "2023-01-06", "close": 49.02, "volume": 672286.0}, {"date": "2023-01-09", "close": 49.05, "volume": 776698.0}, {"date": "2023-01-10", "close": 49.03, "volume": 682295.0}, {"date": "2023-01-11", "close": 49.05, "volume": 1029385.0}, {"date": "2023-01-12", "close": 49.11, "volume": 721252.0}, {"date": "2023-01-13", "close": 49.18, "volume": 931471.0}, {"date": "2023-01-17", "close": 49.47, "volume": 713797.0}, {"date": "2023-01-18", "close": 49.26, "volume": 640741.0}, {"date": "2023-01-19", "close": 49.39, "volume": 571618.0}, {"date": "2023-01-20", "close": 49.51, "volume": 652433.0}, {"date": "2023-01-23", "close": 49.5, "volume": 568007.0}, {"date": "2023-01-24", "close": 49.3, "volume": 696047.0}, {"date": "2023-01-25", "close": 49.28, "volume": 767674.0}, {"date": "2023-01-26", "close": 49.32, "volume": 331353.0}, {"date": "2023-01-27", "close": 49.29, "volume": 501700.0}, {"date": "2023-01-30", "close": 49.17, "volume": 508901.0}, {"date": "2023-01-31", "close": 49.48, "volume": 717176.0}, {"date": "2023-02-01", "close": 49.25, "volume": 1376029.0}, {"date": "2023-02-02", "close": 49.04, "volume": 1321285.0}, {"date": "2023-02-03", "close": 49.02, "volume": 399937.0}, {"date": "2023-02-06", "close": 49.16, "volume": 406021.0}, {"date": "2023-02-07", "close": 49.05, "volume": 500608.0}, {"date": "2023-02-08", "close": 49.15, "volume": 678996.0}, {"date": "2023-02-09", "close": 49.14, "volume": 382533.0}, {"date": "2023-02-10", "close": 49.24, "volume": 518069.0}, {"date": "2023-02-13", "close": 49.47, "volume": 474398.0}, {"date": "2023-02-14", "close": 49.3, "volume": 459553.0}, {"date": "2023-02-15", "close": 49.27, "volume": 391074.0}, {"date": "2023-02-16", "close": 49.16, "volume": 734402.0}, {"date": "2023-02-17", "close": 49.23, "volume": 513548.0}, {"date": "2023-02-21", "close": 49.27, "volume": 304066.0}, {"date": "2023-02-22", "close": 49.44, "volume": 565474.0}, {"date": "2023-02-23", "close": 49.25, "volume": 819353.0}, {"date": "2023-02-24", "close": 49.27, "volume": 308665.0}, {"date": "2023-02-27", "close": 49.12, "volume": 495383.0}, {"date": "2023-02-28", "close": 49.0, "volume": 433329.0}, {"date": "2023-03-01", "close": 48.67, "volume": 908523.0}, {"date": "2023-03-02", "close": 48.94, "volume": 365708.0}, {"date": "2023-03-03", "close": 48.92, "volume": 301794.0}, {"date": "2023-03-06", "close": 49.08, "volume": 287633.0}, {"date": "2023-03-07", "close": 48.8, "volume": 446890.0}, {"date": "2023-03-08", "close": 49.16, "volume": 661652.0}, {"date": "2023-03-09", "close": 49.09, "volume": 1028553.0}, {"date": "2023-03-10", "close": 49.0, "volume": 945878.0}, {"date": "2023-03-13", "close": 48.82, "volume": 942133.0}, {"date": "2023-03-14", "close": 48.95, "volume": 685918.0}, {"date": "2023-03-15", "close": 48.93, "volume": 597269.0}, {"date": "2023-03-16", "close": 48.91, "volume": 872591.0}, {"date": "2023-03-17", "close": 48.66, "volume": 1757216.0}, {"date": "2023-03-20", "close": 49.02, "volume": 504571.0}, {"date": "2023-03-21", "close": 48.94, "volume": 612944.0}, {"date": "2023-03-22", "close": 48.68, "volume": 725258.0}, {"date": "2023-03-23", "close": 48.46, "volume": 937443.0}, {"date": "2023-03-24", "close": 48.63, "volume": 363167.0}, {"date": "2023-03-27", "close": 48.64, "volume": 451897.0}, {"date": "2023-03-28", "close": 48.61, "volume": 458840.0}, {"date": "2023-03-29", "close": 48.58, "volume": 981878.0}, {"date": "2023-03-30", "close": 48.8, "volume": 521773.0}, {"date": "2023-03-31", "close": 48.68, "volume": 831349.0}, {"date": "2023-04-03", "close": 48.5, "volume": 601594.0}, {"date": "2023-04-04", "close": 48.75, "volume": 617311.0}, {"date": "2023-04-05", "close": 48.9, "volume": 482307.0}, {"date": "2023-04-06", "close": 48.8, "volume": 376508.0}, {"date": "2023-04-10", "close": 48.98, "volume": 523963.0}, {"date": "2023-04-11", "close": 48.71, "volume": 312192.0}, {"date": "2023-04-12", "close": 48.78, "volume": 244561.0}, {"date": "2023-04-13", "close": 48.89, "volume": 623665.0}, {"date": "2023-04-14", "close": 48.79, "volume": 233544.0}, {"date": "2023-04-17", "close": 48.94, "volume": 734221.0}, {"date": "2023-04-18", "close": 48.98, "volume": 535308.0}, {"date": "2023-04-19", "close": 49.06, "volume": 493561.0}, {"date": "2023-04-20", "close": 48.9, "volume": 1560869.0}, {"date": "2023-04-21", "close": 48.84, "volume": 831234.0}, {"date": "2023-04-24", "close": 48.81, "volume": 251460.0}, {"date": "2023-04-25", "close": 48.77, "volume": 334766.0}, {"date": "2023-04-26", "close": 48.65, "volume": 520559.0}, {"date": "2023-04-27", "close": 48.3, "volume": 436344.0}, {"date": "2023-04-28", "close": 48.13, "volume": 390039.0}, {"date": "2023-05-01", "close": 48.03, "volume": 300851.0}, {"date": "2023-05-02", "close": 48.05, "volume": 512214.0}, {"date": "2023-05-03", "close": 48.01, "volume": 672067.0}, {"date": "2023-05-04", "close": 47.82, "volume": 410356.0}, {"date": "2023-05-05", "close": 48.39, "volume": 783598.0}, {"date": "2023-05-08", "close": 48.4, "volume": 769705.0}, {"date": "2023-05-09", "close": 48.15, "volume": 347491.0}, {"date": "2023-05-10", "close": 48.02, "volume": 498495.0}, {"date": "2023-05-11", "close": 47.81, "volume": 540079.0}, {"date": "2023-05-12", "close": 47.76, "volume": 425892.0}, {"date": "2023-05-15", "close": 45.12, "volume": 3080486.0}, {"date": "2023-05-16", "close": 45.2, "volume": 2856875.0}, {"date": "2023-05-17", "close": 45.91, "volume": 778147.0}, {"date": "2023-05-18", "close": 45.89, "volume": 712459.0}, {"date": "2023-05-19", "close": 45.54, "volume": 546100.0}, {"date": "2023-05-22", "close": 45.66, "volume": 403786.0}, {"date": "2023-05-23", "close": 45.75, "volume": 376954.0}, {"date": "2023-05-24", "close": 45.62, "volume": 709035.0}, {"date": "2023-05-25", "close": 45.37, "volume": 453487.0}, {"date": "2023-05-26", "close": 45.18, "volume": 396758.0}, {"date": "2023-05-30", "close": 45.54, "volume": 274972.0}, {"date": "2023-05-31", "close": 45.92, "volume": 653358.0}, {"date": "2023-06-01", "close": 45.82, "volume": 561658.0}, {"date": "2023-06-02", "close": 46.64, "volume": 588031.0}, {"date": "2023-06-05", "close": 46.45, "volume": 274142.0}, {"date": "2023-06-06", "close": 46.55, "volume": 370282.0}, {"date": "2023-06-07", "close": 46.66, "volume": 552325.0}, {"date": "2023-06-08", "close": 46.45, "volume": 197264.0}, {"date": "2023-06-09", "close": 46.32, "volume": 276132.0}, {"date": "2023-06-12", "close": 46.64, "volume": 221828.0}, {"date": "2023-06-13", "close": 46.55, "volume": 344200.0}, {"date": "2023-06-14", "close": 46.29, "volume": 362192.0}, {"date": "2023-06-15", "close": 46.41, "volume": 442236.0}, {"date": "2023-06-16", "close": 46.16, "volume": 725922.0}, {"date": "2023-06-20", "close": 45.8, "volume": 600565.0}, {"date": "2023-06-21", "close": 45.79, "volume": 703775.0}, {"date": "2023-06-22", "close": 45.5, "volume": 1005900.0}, {"date": "2023-06-23", "close": 44.98, "volume": 1464286.0}, {"date": "2023-06-26", "close": 44.92, "volume": 614900.0}, {"date": "2023-06-27", "close": 45.16, "volume": 874565.0}, {"date": "2023-06-28", "close": 45.04, "volume": 395676.0}, {"date": "2023-06-29", "close": 45.17, "volume": 252291.0}, {"date": "2023-06-30", "close": 45.1, "volume": 553075.0}, {"date": "2023-07-03", "close": 45.38, "volume": 194666.0}, {"date": "2023-07-05", "close": 45.68, "volume": 328214.0}, {"date": "2023-07-06", "close": 45.55, "volume": 319315.0}, {"date": "2023-07-07", "close": 45.38, "volume": 352017.0}, {"date": "2023-07-10", "close": 45.3, "volume": 238302.0}, {"date": "2023-07-11", "close": 45.31, "volume": 381244.0}, {"date": "2023-07-12", "close": 45.7, "volume": 402513.0}, {"date": "2023-07-13", "close": 45.8, "volume": 434836.0}, {"date": "2023-07-14", "close": 45.82, "volume": 366338.0}, {"date": "2023-07-17", "close": 45.79, "volume": 249776.0}, {"date": "2023-07-18", "close": 45.31, "volume": 310311.0}, {"date": "2023-07-19", "close": 45.35, "volume": 203605.0}, {"date": "2023-07-20", "close": 45.6, "volume": 343361.0}, {"date": "2023-07-21", "close": 45.8, "volume": 610129.0}, {"date": "2023-07-24", "close": 45.6, "volume": 305169.0}, {"date": "2023-07-25", "close": 45.27, "volume": 363629.0}, {"date": "2023-07-26", "close": 45.4, "volume": 357929.0}, {"date": "2023-07-27", "close": 44.94, "volume": 393425.0}, {"date": "2023-07-28", "close": 44.9, "volume": 385760.0}, {"date": "2023-07-31", "close": 44.82, "volume": 221780.0}, {"date": "2023-08-01", "close": 44.52, "volume": 337666.0}, {"date": "2023-08-02", "close": 44.25, "volume": 525742.0}, {"date": "2023-08-03", "close": 44.54, "volume": 619912.0}, {"date": "2023-08-04", "close": 44.33, "volume": 320012.0}, {"date": "2023-08-07", "close": 44.55, "volume": 345533.0}, {"date": "2023-08-08", "close": 44.57, "volume": 361941.0}, {"date": "2023-08-09", "close": 44.38, "volume": 471046.0}, {"date": "2023-08-10", "close": 43.88, "volume": 270496.0}, {"date": "2023-08-11", "close": 44.08, "volume": 289739.0}, {"date": "2023-08-14", "close": 43.97, "volume": 421121.0}, {"date": "2023-08-15", "close": 43.8, "volume": 267408.0}, {"date": "2023-08-16", "close": 44.03, "volume": 333962.0}, {"date": "2023-08-17", "close": 44.02, "volume": 374388.0}, {"date": "2023-08-18", "close": 44.52, "volume": 452164.0}, {"date": "2023-08-21", "close": 44.59, "volume": 241194.0}, {"date": "2023-08-22", "close": 44.59, "volume": 278367.0}, {"date": "2023-08-23", "close": 44.36, "volume": 251180.0}, {"date": "2023-08-24", "close": 44.08, "volume": 306499.0}, {"date": "2023-08-25", "close": 44.0, "volume": 267985.0}, {"date": "2023-08-28", "close": 44.01, "volume": 340898.0}, {"date": "2023-08-29", "close": 44.2, "volume": 212099.0}, {"date": "2023-08-30", "close": 44.32, "volume": 315625.0}, {"date": "2023-08-31", "close": 44.31, "volume": 489425.0}, {"date": "2023-09-01", "close": 44.38, "volume": 375507.0}, {"date": "2023-09-05", "close": 44.17, "volume": 836287.0}, {"date": "2023-09-06", "close": 44.3, "volume": 338164.0}, {"date": "2023-09-07", "close": 44.26, "volume": 476712.0}, {"date": "2023-09-08", "close": 44.25, "volume": 499129.0}, {"date": "2023-09-11", "close": 44.43, "volume": 350841.0}, {"date": "2023-09-12", "close": 44.3, "volume": 401323.0}, {"date": "2023-09-13", "close": 43.99, "volume": 988595.0}, {"date": "2023-09-14", "close": 44.0, "volume": 805921.0}, {"date": "2023-09-15", "close": 43.77, "volume": 3176403.0}, {"date": "2023-09-18", "close": 43.8, "volume": 507301.0}, {"date": "2023-09-19", "close": 44.29, "volume": 749470.0}, {"date": "2023-09-20", "close": 44.79, "volume": 796041.0}, {"date": "2023-09-21", "close": 44.85, "volume": 543955.0}, {"date": "2023-09-22", "close": 44.76, "volume": 589717.0}, {"date": "2023-09-25", "close": 44.77, "volume": 670203.0}, {"date": "2023-09-26", "close": 44.75, "volume": 1002243.0}, {"date": "2023-09-27", "close": 44.5, "volume": 576226.0}, {"date": "2023-09-28", "close": 44.24, "volume": 477736.0}, {"date": "2023-09-29", "close": 44.61, "volume": 1000803.0}, {"date": "2023-10-02", "close": 43.65, "volume": 720581.0}, {"date": "2023-10-03", "close": 43.49, "volume": 740167.0}, {"date": "2023-10-04", "close": 43.47, "volume": 351419.0}, {"date": "2023-10-05", "close": 43.67, "volume": 416977.0}, {"date": "2023-10-06", "close": 43.7, "volume": 429832.0}, {"date": "2023-10-09", "close": 43.85, "volume": 265211.0}, {"date": "2023-10-10", "close": 43.7, "volume": 712449.0}, {"date": "2023-10-11", "close": 43.84, "volume": 607944.0}, {"date": "2023-10-12", "close": 43.42, "volume": 335790.0}, {"date": "2023-10-13", "close": 43.74, "volume": 415554.0}, {"date": "2023-10-16", "close": 44.5, "volume": 772144.0}, {"date": "2023-10-17", "close": 44.74, "volume": 622734.0}, {"date": "2023-10-18", "close": 44.43, "volume": 384830.0}, {"date": "2023-10-19", "close": 44.6, "volume": 721041.0}, {"date": "2023-10-20", "close": 44.7, "volume": 527465.0}, {"date": "2023-10-23", "close": 44.38, "volume": 311678.0}, {"date": "2023-10-24", "close": 44.41, "volume": 295135.0}, {"date": "2023-10-25", "close": 44.3, "volume": 652708.0}, {"date": "2023-10-26", "close": 43.77, "volume": 490583.0}, {"date": "2023-10-27", "close": 42.94, "volume": 527674.0}, {"date": "2023-10-30", "close": 42.55, "volume": 708210.0}, {"date": "2023-10-31", "close": 42.26, "volume": 591995.0}, {"date": "2023-11-01", "close": 42.21, "volume": 656817.0}, {"date": "2023-11-02", "close": 42.33, "volume": 710244.0}, {"date": "2023-11-03", "close": 42.4, "volume": 606285.0}, {"date": "2023-11-06", "close": 42.22, "volume": 296921.0}, {"date": "2023-11-07", "close": 42.32, "volume": 677096.0}, {"date": "2023-11-08", "close": 42.28, "volume": 473785.0}, {"date": "2023-11-09", "close": 42.28, "volume": 336684.0}, {"date": "2023-11-10", "close": 42.16, "volume": 408266.0}, {"date": "2023-11-13", "close": 41.75, "volume": 388814.0}, {"date": "2023-11-14", "close": 42.96, "volume": 987730.0}, {"date": "2023-11-15", "close": 43.24, "volume": 621794.0}, {"date": "2023-11-16", "close": 43.58, "volume": 535455.0}, {"date": "2023-11-17", "close": 43.2, "volume": 529347.0}, {"date": "2023-11-20", "close": 42.28, "volume": 472614.0}, {"date": "2023-11-21", "close": 41.93, "volume": 435845.0}, {"date": "2023-11-22", "close": 42.11, "volume": 579204.0}, {"date": "2023-11-24", "close": 42.0, "volume": 97618.0}, {"date": "2023-11-27", "close": 42.09, "volume": 307506.0}, {"date": "2023-11-28", "close": 41.85, "volume": 436255.0}, {"date": "2023-11-29", "close": 41.65, "volume": 456984.0}, {"date": "2023-11-30", "close": 41.57, "volume": 456743.0}, {"date": "2023-12-01", "close": 42.25, "volume": 699187.0}, {"date": "2023-12-04", "close": 42.25, "volume": 444785.0}, {"date": "2023-12-05", "close": 42.03, "volume": 615456.0}, {"date": "2023-12-06", "close": 42.59, "volume": 563833.0}, {"date": "2023-12-07", "close": 42.66, "volume": 277330.0}, {"date": "2023-12-08", "close": 42.64, "volume": 282547.0}, {"date": "2023-12-11", "close": 42.44, "volume": 489984.0}, {"date": "2023-12-12", "close": 41.93, "volume": 549059.0}, {"date": "2023-12-13", "close": 42.55, "volume": 715321.0}, {"date": "2023-12-14", "close": 41.73, "volume": 738143.0}, {"date": "2023-12-15", "close": 42.97, "volume": 2417240.0}, {"date": "2023-12-18", "close": 43.1, "volume": 824805.0}, {"date": "2023-12-19", "close": 43.0, "volume": 1371121.0}, {"date": "2023-12-20", "close": 42.4, "volume": 1299627.0}, {"date": "2023-12-21", "close": 42.67, "volume": 1247391.0}, {"date": "2023-12-22", "close": 42.05, "volume": 1021120.0}, {"date": "2023-12-26", "close": 41.96, "volume": 749142.0}, {"date": "2023-12-27", "close": 41.6, "volume": 633478.0}, {"date": "2023-12-28", "close": 41.63, "volume": 795692.0}, {"date": "2023-12-29", "close": 41.6, "volume": 454383.0}, {"date": "2024-01-02", "close": 39.11, "volume": 11257460.0}, {"date": "2024-01-03", "close": 39.4, "volume": 5954396.0}, {"date": "2024-01-04", "close": 39.09, "volume": 5495875.0}, {"date": "2024-01-05", "close": 39.19, "volume": 2073880.0}, {"date": "2024-01-08", "close": 39.23, "volume": 2018778.0}, {"date": "2024-01-09", "close": 38.88, "volume": 1387730.0}, {"date": "2024-01-10", "close": 38.44, "volume": 1230508.0}, {"date": "2024-01-11", "close": 37.93, "volume": 2151446.0}, {"date": "2024-01-12", "close": 37.17, "volume": 1432820.0}, {"date": "2024-01-16", "close": 36.48, "volume": 2270132.0}, {"date": "2024-01-17", "close": 35.83, "volume": 2173875.0}, {"date": "2024-01-18", "close": 35.96, "volume": 2202682.0}, {"date": "2024-01-19", "close": 36.01, "volume": 2299245.0}, {"date": "2024-01-22", "close": 36.56, "volume": 2130952.0}, {"date": "2024-01-23", "close": 36.42, "volume": 1906990.0}, {"date": "2024-01-24", "close": 36.03, "volume": 3450739.0}, {"date": "2024-01-25", "close": 36.96, "volume": 1522516.0}, {"date": "2024-01-26", "close": 37.03, "volume": 1291862.0}, {"date": "2024-01-29", "close": 37.2, "volume": 976768.0}, {"date": "2024-01-30", "close": 36.55, "volume": 1282247.0}, {"date": "2024-01-31", "close": 36.23, "volume": 884544.0}, {"date": "2024-02-01", "close": 36.31, "volume": 804523.0}, {"date": "2024-02-02", "close": 35.64, "volume": 1046334.0}, {"date": "2024-02-05", "close": 34.74, "volume": 1261836.0}, {"date": "2024-02-06", "close": 36.2, "volume": 2447409.0}, {"date": "2024-02-07", "close": 36.96, "volume": 3467014.0}, {"date": "2024-02-08", "close": 37.08, "volume": 1729835.0}, {"date": "2024-02-09", "close": 36.99, "volume": 909466.0}, {"date": "2024-02-12", "close": 37.41, "volume": 1142986.0}, {"date": "2024-02-13", "close": 36.28, "volume": 1478964.0}, {"date": "2024-02-14", "close": 36.83, "volume": 1028202.0}, {"date": "2024-02-15", "close": 37.6, "volume": 1525682.0}, {"date": "2024-02-16", "close": 37.46, "volume": 2132128.0}, {"date": "2024-02-20", "close": 37.6, "volume": 901289.0}, {"date": "2024-02-21", "close": 38.02, "volume": 866338.0}, {"date": "2024-02-22", "close": 37.58, "volume": 772265.0}, {"date": "2024-02-23", "close": 37.74, "volume": 893278.0}, {"date": "2024-02-26", "close": 37.04, "volume": 926624.0}, {"date": "2024-02-27", "close": 38.02, "volume": 1047582.0}, {"date": "2024-02-28", "close": 37.61, "volume": 1233791.0}, {"date": "2024-02-29", "close": 36.51, "volume": 3029152.0}, {"date": "2024-03-01", "close": 36.8, "volume": 2504069.0}, {"date": "2024-03-04", "close": 37.88, "volume": 1062902.0}, {"date": "2024-03-05", "close": 37.39, "volume": 723158.0}, {"date": "2024-03-06", "close": 37.17, "volume": 646509.0}, {"date": "2024-03-07", "close": 37.74, "volume": 1451291.0}, {"date": "2024-03-08", "close": 37.69, "volume": 806001.0}, {"date": "2024-03-11", "close": 37.71, "volume": 517268.0}, {"date": "2024-03-12", "close": 37.4, "volume": 485987.0}, {"date": "2024-03-13", "close": 36.92, "volume": 860330.0}, {"date": "2024-03-14", "close": 36.63, "volume": 756850.0}, {"date": "2024-03-15", "close": 36.7, "volume": 1500737.0}, {"date": "2024-03-18", "close": 36.95, "volume": 1368155.0}, {"date": "2024-03-19", "close": 36.8, "volume": 406057.0}, {"date": "2024-03-20", "close": 37.07, "volume": 549091.0}, {"date": "2024-03-21", "close": 37.19, "volume": 535777.0}, {"date": "2024-03-22", "close": 37.17, "volume": 706216.0}, {"date": "2024-03-25", "close": 36.85, "volume": 317424.0}, {"date": "2024-03-26", "close": 36.91, "volume": 570870.0}, {"date": "2024-03-27", "close": 37.45, "volume": 396035.0}, {"date": "2024-03-28", "close": 37.64, "volume": 600222.0}, {"date": "2024-04-01", "close": 37.37, "volume": 329341.0}, {"date": "2024-04-02", "close": 37.31, "volume": 514459.0}, {"date": "2024-04-03", "close": 37.17, "volume": 457805.0}, {"date": "2024-04-04", "close": 37.18, "volume": 534130.0}, {"date": "2024-04-05", "close": 37.2, "volume": 618324.0}, {"date": "2024-04-08", "close": 37.45, "volume": 459755.0}, {"date": "2024-04-09", "close": 37.24, "volume": 710508.0}, {"date": "2024-04-10", "close": 36.82, "volume": 793149.0}, {"date": "2024-04-11", "close": 36.91, "volume": 586872.0}, {"date": "2024-04-12", "close": 36.23, "volume": 716062.0}, {"date": "2024-04-15", "close": 36.16, "volume": 506080.0}, {"date": "2024-04-16", "close": 35.97, "volume": 763078.0}, {"date": "2024-04-17", "close": 35.89, "volume": 573803.0}, {"date": "2024-04-18", "close": 36.12, "volume": 455716.0}, {"date": "2024-04-19", "close": 36.61, "volume": 835771.0}, {"date": "2024-04-22", "close": 36.69, "volume": 334070.0}, {"date": "2024-04-23", "close": 36.29, "volume": 454272.0}, {"date": "2024-04-24", "close": 36.63, "volume": 523603.0}, {"date": "2024-04-25", "close": 36.32, "volume": 597624.0}, {"date": "2024-04-26", "close": 36.32, "volume": 499863.0}, {"date": "2024-04-29", "close": 37.06, "volume": 698134.0}, {"date": "2024-04-30", "close": 37.06, "volume": 1034540.0}, {"date": "2024-05-01", "close": 37.39, "volume": 857626.0}, {"date": "2024-05-02", "close": 37.71, "volume": 595982.0}, {"date": "2024-05-03", "close": 37.78, "volume": 459839.0}, {"date": "2024-05-06", "close": 38.23, "volume": 1041015.0}, {"date": "2024-05-07", "close": 38.42, "volume": 953519.0}, {"date": "2024-05-08", "close": 37.97, "volume": 495994.0}, {"date": "2024-05-09", "close": 38.21, "volume": 612190.0}, {"date": "2024-05-10", "close": 37.93, "volume": 426589.0}, {"date": "2024-05-13", "close": 37.95, "volume": 375786.0}, {"date": "2024-05-14", "close": 37.97, "volume": 310230.0}, {"date": "2024-05-15", "close": 38.23, "volume": 283326.0}, {"date": "2024-05-16", "close": 38.48, "volume": 467047.0}, {"date": "2024-05-17", "close": 38.49, "volume": 439617.0}, {"date": "2024-05-20", "close": 38.54, "volume": 504008.0}, {"date": "2024-05-21", "close": 38.84, "volume": 424931.0}, {"date": "2024-05-22", "close": 37.7, "volume": 430123.0}, {"date": "2024-05-23", "close": 36.83, "volume": 423540.0}, {"date": "2024-05-24", "close": 37.23, "volume": 409771.0}, {"date": "2024-05-28", "close": 37.12, "volume": 418140.0}, {"date": "2024-05-29", "close": 36.6, "volume": 439055.0}, {"date": "2024-05-30", "close": 37.36, "volume": 418275.0}, {"date": "2024-05-31", "close": 38.34, "volume": 505896.0}, {"date": "2024-06-03", "close": 38.08, "volume": 273360.0}, {"date": "2024-06-04", "close": 37.84, "volume": 2124906.0}, {"date": "2024-06-05", "close": 37.88, "volume": 1976200.0}, {"date": "2024-06-06", "close": 37.5, "volume": 752850.0}, {"date": "2024-06-07", "close": 37.2, "volume": 571208.0}, {"date": "2024-06-10", "close": 37.27, "volume": 382823.0}, {"date": "2024-06-11", "close": 37.21, "volume": 446589.0}, {"date": "2024-06-12", "close": 37.64, "volume": 716786.0}, {"date": "2024-06-13", "close": 37.99, "volume": 698254.0}, {"date": "2024-06-14", "close": 37.56, "volume": 523605.0}, {"date": "2024-06-17", "close": 36.88, "volume": 590216.0}, {"date": "2024-06-18", "close": 35.65, "volume": 971889.0}, {"date": "2024-06-20", "close": 36.4, "volume": 937662.0}, {"date": "2024-06-21", "close": 36.26, "volume": 1926565.0}, {"date": "2024-06-24", "close": 36.77, "volume": 518444.0}, {"date": "2024-06-25", "close": 36.34, "volume": 558528.0}, {"date": "2024-06-26", "close": 36.58, "volume": 700124.0}, {"date": "2024-06-27", "close": 36.93, "volume": 661001.0}, {"date": "2024-06-28", "close": 36.96, "volume": 2166672.0}, {"date": "2024-07-01", "close": 36.29, "volume": 463420.0}, {"date": "2024-07-02", "close": 36.2, "volume": 258602.0}, {"date": "2024-07-03", "close": 35.99, "volume": 239828.0}, {"date": "2024-07-05", "close": 36.23, "volume": 523582.0}, {"date": "2024-07-08", "close": 36.1, "volume": 554243.0}, {"date": "2024-07-09", "close": 36.44, "volume": 347765.0}, {"date": "2024-07-10", "close": 37.09, "volume": 429609.0}, {"date": "2024-07-11", "close": 38.37, "volume": 829391.0}, {"date": "2024-07-12", "close": 38.71, "volume": 721396.0}, {"date": "2024-07-15", "close": 38.6, "volume": 576718.0}, {"date": "2024-07-16", "close": 39.01, "volume": 828298.0}, {"date": "2024-07-17", "close": 39.92, "volume": 1191476.0}, {"date": "2024-07-18", "close": 39.83, "volume": 667454.0}, {"date": "2024-07-19", "close": 39.77, "volume": 398629.0}, {"date": "2024-07-22", "close": 40.26, "volume": 725578.0}, {"date": "2024-07-23", "close": 40.14, "volume": 635257.0}, {"date": "2024-07-24", "close": 40.71, "volume": 903545.0}, {"date": "2024-07-25", "close": 40.84, "volume": 1010985.0}, {"date": "2024-07-26", "close": 40.78, "volume": 535410.0}, {"date": "2024-07-29", "close": 41.03, "volume": 989347.0}, {"date": "2024-07-30", "close": 41.66, "volume": 1032291.0}, {"date": "2024-07-31", "close": 41.58, "volume": 841636.0}, {"date": "2024-08-01", "close": 42.21, "volume": 667561.0}, {"date": "2024-08-02", "close": 41.77, "volume": 512372.0}, {"date": "2024-08-05", "close": 40.24, "volume": 613112.0}, {"date": "2024-08-06", "close": 40.19, "volume": 526536.0}, {"date": "2024-08-07", "close": 40.13, "volume": 576721.0}, {"date": "2024-08-08", "close": 40.42, "volume": 393511.0}, {"date": "2024-08-09", "close": 40.64, "volume": 408983.0}, {"date": "2024-08-12", "close": 40.0, "volume": 513966.0}, {"date": "2024-08-13", "close": 40.74, "volume": 512381.0}, {"date": "2024-08-14", "close": 40.39, "volume": 744189.0}, {"date": "2024-08-15", "close": 40.9, "volume": 698751.0}, {"date": "2024-08-16", "close": 40.69, "volume": 677743.0}, {"date": "2024-08-19", "close": 40.57, "volume": 585051.0}, {"date": "2024-08-20", "close": 40.64, "volume": 658398.0}, {"date": "2024-08-21", "close": 40.78, "volume": 519363.0}, {"date": "2024-08-22", "close": 40.76, "volume": 557150.0}, {"date": "2024-08-23", "close": 40.91, "volume": 434987.0}, {"date": "2024-08-26", "close": 41.01, "volume": 594977.0}, {"date": "2024-08-27", "close": 40.7, "volume": 296694.0}, {"date": "2024-08-28", "close": 40.91, "volume": 228191.0}, {"date": "2024-08-29", "close": 40.73, "volume": 385448.0}, {"date": "2024-08-30", "close": 40.98, "volume": 408734.0}, {"date": "2024-09-03", "close": 41.38, "volume": 506848.0}, {"date": "2024-09-04", "close": 41.44, "volume": 411363.0}, {"date": "2024-09-05", "close": 41.64, "volume": 470028.0}, {"date": "2024-09-06", "close": 41.17, "volume": 345773.0}, {"date": "2024-09-09", "close": 41.04, "volume": 340001.0}, {"date": "2024-09-10", "close": 41.34, "volume": 421170.0}, {"date": "2024-09-11", "close": 40.87, "volume": 552361.0}, {"date": "2024-09-12", "close": 41.59, "volume": 883479.0}, {"date": "2024-09-13", "close": 42.29, "volume": 556759.0}, {"date": "2024-09-16", "close": 43.01, "volume": 798067.0}, {"date": "2024-09-17", "close": 43.23, "volume": 795818.0}, {"date": "2024-09-18", "close": 43.06, "volume": 532253.0}, {"date": "2024-09-19", "close": 43.03, "volume": 495352.0}, {"date": "2024-09-20", "close": 42.99, "volume": 1285814.0}, {"date": "2024-09-23", "close": 43.16, "volume": 738458.0}, {"date": "2024-09-24", "close": 43.19, "volume": 1092538.0}, {"date": "2024-09-25", "close": 43.12, "volume": 598364.0}, {"date": "2024-09-26", "close": 43.12, "volume": 572855.0}, {"date": "2024-09-27", "close": 43.52, "volume": 430129.0}, {"date": "2024-09-30", "close": 43.77, "volume": 509534.0}, {"date": "2024-10-01", "close": 44.1, "volume": 502730.0}, {"date": "2024-10-02", "close": 44.05, "volume": 965646.0}, {"date": "2024-10-03", "close": 43.67, "volume": 559990.0}, {"date": "2024-10-04", "close": 43.25, "volume": 417318.0}, {"date": "2024-10-07", "close": 43.2, "volume": 1133597.0}, {"date": "2024-10-08", "close": 43.14, "volume": 429000.0}, {"date": "2024-10-09", "close": 43.06, "volume": 301228.0}, {"date": "2024-10-10", "close": 43.46, "volume": 1125724.0}, {"date": "2024-10-11", "close": 43.18, "volume": 515108.0}, {"date": "2024-10-14", "close": 43.49, "volume": 950890.0}, {"date": "2024-10-15", "close": 43.52, "volume": 1229337.0}, {"date": "2024-10-16", "close": 43.84, "volume": 690175.0}, {"date": "2024-10-17", "close": 43.51, "volume": 567845.0}, {"date": "2024-10-18", "close": 43.62, "volume": 618488.0}, {"date": "2024-10-21", "close": 43.55, "volume": 635873.0}, {"date": "2024-10-22", "close": 43.47, "volume": 593879.0}, {"date": "2024-10-23", "close": 44.61, "volume": 796111.0}, {"date": "2024-10-24", "close": 44.74, "volume": 697744.0}, {"date": "2024-10-25", "close": 44.16, "volume": 376336.0}, {"date": "2024-10-28", "close": 43.74, "volume": 425277.0}, {"date": "2024-10-29", "close": 43.5, "volume": 582184.0}, {"date": "2024-10-30", "close": 42.98, "volume": 771893.0}, {"date": "2024-10-31", "close": 43.54, "volume": 687633.0}, {"date": "2024-11-01", "close": 42.28, "volume": 1136690.0}, {"date": "2024-11-04", "close": 42.65, "volume": 816634.0}, {"date": "2024-11-05", "close": 43.39, "volume": 942015.0}, {"date": "2024-11-06", "close": 44.98, "volume": 1819560.0}, {"date": "2024-11-07", "close": 44.77, "volume": 1142327.0}, {"date": "2024-11-08", "close": 44.72, "volume": 900034.0}, {"date": "2024-11-11", "close": 45.37, "volume": 725813.0}, {"date": "2024-11-12", "close": 45.74, "volume": 744060.0}, {"date": "2024-11-13", "close": 45.95, "volume": 839467.0}, {"date": "2024-11-14", "close": 45.81, "volume": 1154855.0}, {"date": "2024-11-15", "close": 46.3, "volume": 1063615.0}, {"date": "2024-11-18", "close": 47.32, "volume": 937713.0}, {"date": "2024-11-19", "close": 47.87, "volume": 898483.0}, {"date": "2024-11-20", "close": 47.66, "volume": 907037.0}, {"date": "2024-11-21", "close": 48.47, "volume": 612386.0}, {"date": "2024-11-22", "close": 48.79, "volume": 749879.0}, {"date": "2024-11-25", "close": 49.21, "volume": 716952.0}, {"date": "2024-11-26", "close": 48.3, "volume": 1246271.0}, {"date": "2024-11-27", "close": 49.2, "volume": 749219.0}, {"date": "2024-11-29", "close": 49.05, "volume": 472598.0}, {"date": "2024-12-02", "close": 49.05, "volume": 984591.0}, {"date": "2024-12-03", "close": 49.44, "volume": 589339.0}, {"date": "2024-12-04", "close": 49.63, "volume": 556361.0}, {"date": "2024-12-05", "close": 50.15, "volume": 642207.0}, {"date": "2024-12-06", "close": 49.33, "volume": 524216.0}, {"date": "2024-12-09", "close": 49.04, "volume": 598395.0}, {"date": "2024-12-10", "close": 48.42, "volume": 584332.0}, {"date": "2024-12-11", "close": 48.27, "volume": 679027.0}, {"date": "2024-12-12", "close": 48.58, "volume": 631536.0}, {"date": "2024-12-13", "close": 49.19, "volume": 590731.0}, {"date": "2024-12-16", "close": 48.47, "volume": 1050674.0}, {"date": "2024-12-17", "close": 48.44, "volume": 1128915.0}, {"date": "2024-12-18", "close": 47.51, "volume": 1391525.0}, {"date": "2024-12-19", "close": 47.71, "volume": 780107.0}, {"date": "2024-12-20", "close": 47.93, "volume": 1911063.0}, {"date": "2024-12-23", "close": 48.23, "volume": 602401.0}, {"date": "2024-12-24", "close": 48.81, "volume": 231904.0}, {"date": "2024-12-26", "close": 48.68, "volume": 372212.0}, {"date": "2024-12-27", "close": 48.46, "volume": 515843.0}, {"date": "2024-12-30", "close": 48.97, "volume": 546843.0}, {"date": "2024-12-31", "close": 49.17, "volume": 655741.0}, {"date": "2025-01-02", "close": 48.84, "volume": 766635.0}, {"date": "2025-01-03", "close": 49.02, "volume": 616258.0}, {"date": "2025-01-06", "close": 47.18, "volume": 982073.0}, {"date": "2025-01-07", "close": 47.09, "volume": 1024324.0}, {"date": "2025-01-08", "close": 47.25, "volume": 662537.0}, {"date": "2025-01-10", "close": 46.5, "volume": 897950.0}, {"date": "2025-01-13", "close": 46.85, "volume": 885897.0}, {"date": "2025-01-14", "close": 47.19, "volume": 785351.0}, {"date": "2025-01-15", "close": 48.44, "volume": 734197.0}, {"date": "2025-01-16", "close": 48.99, "volume": 784257.0}, {"date": "2025-01-17", "close": 48.45, "volume": 1132401.0}, {"date": "2025-01-21", "close": 48.38, "volume": 1051686.0}, {"date": "2025-01-22", "close": 47.14, "volume": 1244007.0}, {"date": "2025-01-23", "close": 46.81, "volume": 1116114.0}, {"date": "2025-01-24", "close": 47.18, "volume": 933878.0}, {"date": "2025-01-27", "close": 47.09, "volume": 1205998.0}, {"date": "2025-01-28", "close": 47.29, "volume": 906610.0}, {"date": "2025-01-29", "close": 47.68, "volume": 1949439.0}, {"date": "2025-01-30", "close": 48.49, "volume": 832208.0}, {"date": "2025-01-31", "close": 48.35, "volume": 911378.0}, {"date": "2025-02-03", "close": 48.36, "volume": 623392.0}, {"date": "2025-02-04", "close": 48.67, "volume": 601761.0}, {"date": "2025-02-05", "close": 49.19, "volume": 716316.0}, {"date": "2025-02-06", "close": 49.66, "volume": 546791.0}, {"date": "2025-02-07", "close": 48.91, "volume": 773735.0}, {"date": "2025-02-10", "close": 48.9, "volume": 405577.0}, {"date": "2025-02-11", "close": 50.21, "volume": 710861.0}, {"date": "2025-02-12", "close": 50.11, "volume": 355243.0}, {"date": "2025-02-13", "close": 50.02, "volume": 417508.0}, {"date": "2025-02-14", "close": 50.21, "volume": 491916.0}, {"date": "2025-02-18", "close": 50.4, "volume": 649607.0}, {"date": "2025-02-19", "close": 50.97, "volume": 707978.0}, {"date": "2025-02-20", "close": 51.43, "volume": 1240071.0}, {"date": "2025-02-21", "close": 53.22, "volume": 2117461.0}, {"date": "2025-02-24", "close": 52.31, "volume": 845086.0}, {"date": "2025-02-25", "close": 52.23, "volume": 989382.0}, {"date": "2025-02-26", "close": 51.69, "volume": 988035.0}, {"date": "2025-02-27", "close": 50.88, "volume": 733009.0}, {"date": "2025-02-28", "close": 52.25, "volume": 1010263.0}, {"date": "2025-03-03", "close": 52.22, "volume": 725500.0}, {"date": "2025-03-04", "close": 51.27, "volume": 709992.0}, {"date": "2025-03-05", "close": 50.07, "volume": 792351.0}, {"date": "2025-03-06", "close": 48.98, "volume": 1023398.0}, {"date": "2025-03-07", "close": 47.78, "volume": 1517943.0}, {"date": "2025-03-10", "close": 47.87, "volume": 1635902.0}, {"date": "2025-03-11", "close": 51.18, "volume": 3819889.0}, {"date": "2025-03-12", "close": 51.19, "volume": 1105306.0}, {"date": "2025-03-13", "close": 51.17, "volume": 1077926.0}, {"date": "2025-03-14", "close": 53.43, "volume": 1859323.0}, {"date": "2025-03-17", "close": 52.82, "volume": 1241580.0}, {"date": "2025-03-18", "close": 54.41, "volume": 3076482.0}, {"date": "2025-03-19", "close": 54.43, "volume": 1698968.0}, {"date": "2025-03-20", "close": 54.06, "volume": 1213908.0}, {"date": "2025-03-21", "close": 54.0, "volume": 1780248.0}, {"date": "2025-03-24", "close": 54.33, "volume": 1040906.0}, {"date": "2025-03-25", "close": 54.01, "volume": 1274876.0}, {"date": "2025-03-26", "close": 53.57, "volume": 887662.0}, {"date": "2025-03-27", "close": 53.69, "volume": 660793.0}, {"date": "2025-03-28", "close": 53.58, "volume": 1284084.0}, {"date": "2025-03-31", "close": 53.48, "volume": 1532897.0}, {"date": "2025-04-01", "close": 53.51, "volume": 1362133.0}, {"date": "2025-04-02", "close": 53.84, "volume": 905935.0}, {"date": "2025-04-03", "close": 54.0, "volume": 1127122.0}, {"date": "2025-04-04", "close": 51.26, "volume": 1376346.0}, {"date": "2025-04-07", "close": 49.78, "volume": 1927332.0}, {"date": "2025-04-08", "close": 48.95, "volume": 1626889.0}, {"date": "2025-04-09", "close": 50.86, "volume": 2273493.0}, {"date": "2025-04-10", "close": 50.06, "volume": 947024.0}, {"date": "2025-04-11", "close": 51.73, "volume": 1499175.0}, {"date": "2025-04-14", "close": 52.84, "volume": 1257067.0}, {"date": "2025-04-15", "close": 52.78, "volume": 733193.0}, {"date": "2025-04-16", "close": 52.57, "volume": 536316.0}, {"date": "2025-04-17", "close": 53.4, "volume": 934285.0}, {"date": "2025-04-21", "close": 51.51, "volume": 1260662.0}, {"date": "2025-04-22", "close": 53.34, "volume": 639306.0}, {"date": "2025-04-23", "close": 53.44, "volume": 493305.0}, {"date": "2025-04-24", "close": 53.7, "volume": 695126.0}, {"date": "2025-04-25", "close": 52.97, "volume": 545057.0}, {"date": "2025-04-28", "close": 53.42, "volume": 373105.0}, {"date": "2025-04-29", "close": 53.69, "volume": 797778.0}, {"date": "2025-04-30", "close": 53.2, "volume": 927021.0}, {"date": "2025-05-01", "close": 53.02, "volume": 612651.0}, {"date": "2025-05-02", "close": 53.56, "volume": 452233.0}, {"date": "2025-05-05", "close": 52.56, "volume": 881309.0}, {"date": "2025-05-06", "close": 52.64, "volume": 542874.0}, {"date": "2025-05-07", "close": 52.93, "volume": 672331.0}, {"date": "2025-05-08", "close": 52.67, "volume": 497335.0}, {"date": "2025-05-09", "close": 52.89, "volume": 714787.0}, {"date": "2025-05-12", "close": 53.0, "volume": 2012873.0}, {"date": "2025-05-13", "close": 53.2, "volume": 954664.0}, {"date": "2025-05-14", "close": 53.09, "volume": 2157938.0}, {"date": "2025-05-15", "close": 53.27, "volume": 916376.0}, {"date": "2025-05-16", "close": 52.88, "volume": 2175394.0}, {"date": "2025-05-19", "close": 56.57, "volume": 8994871.0}, {"date": "2025-05-20", "close": 56.4, "volume": 5892400.0}, {"date": "2025-05-21", "close": 56.3, "volume": 4181645.0}, {"date": "2025-05-22", "close": 56.38, "volume": 2777588.0}, {"date": "2025-05-23", "close": 56.72, "volume": 3248984.0}, {"date": "2025-05-27", "close": 56.9, "volume": 2412852.0}, {"date": "2025-05-28", "close": 56.51, "volume": 1768315.0}, {"date": "2025-05-29", "close": 56.74, "volume": 2441146.0}, {"date": "2025-05-30", "close": 56.69, "volume": 1184842.0}, {"date": "2025-06-02", "close": 56.54, "volume": 1123164.0}, {"date": "2025-06-03", "close": 56.58, "volume": 1023030.0}, {"date": "2025-06-04", "close": 56.54, "volume": 1219059.0}, {"date": "2025-06-05", "close": 56.45, "volume": 1873033.0}, {"date": "2025-06-06", "close": 56.75, "volume": 749233.0}, {"date": "2025-06-09", "close": 56.57, "volume": 871416.0}, {"date": "2025-06-10", "close": 56.6, "volume": 1130829.0}, {"date": "2025-06-11", "close": 56.77, "volume": 1031589.0}, {"date": "2025-06-12", "close": 56.74, "volume": 702983.0}, {"date": "2025-06-13", "close": 56.54, "volume": 788668.0}, {"date": "2025-06-16", "close": 56.57, "volume": 808240.0}, {"date": "2025-06-17", "close": 56.3, "volume": 1051743.0}, {"date": "2025-06-18", "close": 56.57, "volume": 905690.0}, {"date": "2025-06-20", "close": 56.43, "volume": 1659815.0}, {"date": "2025-06-23", "close": 56.6, "volume": 1232811.0}, {"date": "2025-06-24", "close": 56.52, "volume": 2452587.0}, {"date": "2025-06-25", "close": 56.27, "volume": 1246200.0}, {"date": "2025-06-26", "close": 56.39, "volume": 1525851.0}, {"date": "2025-06-27", "close": 56.26, "volume": 2637182.0}, {"date": "2025-06-30", "close": 56.32, "volume": 1964889.0}, {"date": "2025-07-01", "close": 56.5, "volume": 1611916.0}, {"date": "2025-07-02", "close": 56.29, "volume": 1340341.0}, {"date": "2025-07-03", "close": 56.32, "volume": 915087.0}, {"date": "2025-07-07", "close": 56.32, "volume": 965307.0}, {"date": "2025-07-08", "close": 56.34, "volume": 972228.0}, {"date": "2025-07-09", "close": 56.3, "volume": 1201758.0}, {"date": "2025-07-10", "close": 56.26, "volume": 1598567.0}, {"date": "2025-07-11", "close": 56.34, "volume": 1934434.0}, {"date": "2025-07-14", "close": 56.68, "volume": 1859051.0}, {"date": "2025-07-15", "close": 56.66, "volume": 1385461.0}, {"date": "2025-07-16", "close": 56.7, "volume": 1760052.0}, {"date": "2025-07-17", "close": 56.68, "volume": 867103.0}, {"date": "2025-07-18", "close": 56.85, "volume": 1714558.0}, {"date": "2025-07-21", "close": 57.36, "volume": 1185354.0}, {"date": "2025-07-22", "close": 57.04, "volume": 1201151.0}, {"date": "2025-07-23", "close": 57.1, "volume": 863165.0}, {"date": "2025-07-24", "close": 56.98, "volume": 723895.0}, {"date": "2025-07-25", "close": 57.1, "volume": 494929.0}, {"date": "2025-07-28", "close": 56.85, "volume": 1883590.0}, {"date": "2025-07-29", "close": 56.78, "volume": 1218590.0}, {"date": "2025-07-30", "close": 56.68, "volume": 965224.0}, {"date": "2025-07-31", "close": 56.79, "volume": 821298.0}, {"date": "2025-08-01", "close": 56.7, "volume": 1152772.0}, {"date": "2025-08-04", "close": 57.13, "volume": 1216757.0}, {"date": "2025-08-05", "close": 56.83, "volume": 1494433.0}, {"date": "2025-08-06", "close": 57.06, "volume": 1288886.0}, {"date": "2025-08-07", "close": 57.1, "volume": 1220396.0}, {"date": "2025-08-08", "close": 56.76, "volume": 1320171.0}, {"date": "2025-08-11", "close": 57.03, "volume": 980307.0}, {"date": "2025-08-12", "close": 57.09, "volume": 1045891.0}, {"date": "2025-08-13", "close": 57.04, "volume": 1014512.0}, {"date": "2025-08-14", "close": 56.98, "volume": 657351.0}, {"date": "2025-08-15", "close": 56.89, "volume": 1354671.0}, {"date": "2025-08-18", "close": 56.65, "volume": 1220776.0}, {"date": "2025-08-19", "close": 56.67, "volume": 1956878.0}, {"date": "2025-08-20", "close": 56.55, "volume": 1533100.0}, {"date": "2025-08-21", "close": 56.55, "volume": 661161.0}, {"date": "2025-08-22", "close": 56.73, "volume": 1239047.0}, {"date": "2025-08-25", "close": 56.76, "volume": 878577.0}, {"date": "2025-08-26", "close": 56.7, "volume": 681662.0}, {"date": "2025-08-27", "close": 56.65, "volume": 885866.0}, {"date": "2025-08-28", "close": 56.5, "volume": 943974.0}, {"date": "2025-08-29", "close": 56.64, "volume": 643600.0}, {"date": "2025-09-02", "close": 56.74, "volume": 538209.0}, {"date": "2025-09-03", "close": 56.69, "volume": 525960.0}, {"date": "2025-09-04", "close": 56.82, "volume": 729382.0}, {"date": "2025-09-05", "close": 56.87, "volume": 478387.0}, {"date": "2025-09-08", "close": 56.73, "volume": 853374.0}, {"date": "2025-09-09", "close": 56.84, "volume": 704247.0}, {"date": "2025-09-10", "close": 56.87, "volume": 601332.0}, {"date": "2025-09-11", "close": 56.96, "volume": 714563.0}, {"date": "2025-09-12", "close": 56.86, "volume": 633992.0}, {"date": "2025-09-15", "close": 56.89, "volume": 1002399.0}, {"date": "2025-09-16", "close": 56.63, "volume": 903257.0}, {"date": "2025-09-17", "close": 56.61, "volume": 1017335.0}, {"date": "2025-09-18", "close": 56.72, "volume": 905225.0}, {"date": "2025-09-19", "close": 56.57, "volume": 2465537.0}, {"date": "2025-09-22", "close": 56.84, "volume": 1197285.0}, {"date": "2025-09-23", "close": 56.89, "volume": 947922.0}, {"date": "2025-09-24", "close": 56.85, "volume": 512378.0}, {"date": "2025-09-25", "close": 56.65, "volume": 631065.0}, {"date": "2025-09-26", "close": 56.63, "volume": 800791.0}, {"date": "2025-09-29", "close": 56.57, "volume": 1207022.0}, {"date": "2025-09-30", "close": 56.55, "volume": 841179.0}, {"date": "2025-10-01", "close": 56.77, "volume": 1500609.0}, {"date": "2025-10-02", "close": 56.85, "volume": 759306.0}, {"date": "2025-10-03", "close": 56.95, "volume": 793345.0}, {"date": "2025-10-06", "close": 56.85, "volume": 863009.0}, {"date": "2025-10-07", "close": 56.8, "volume": 721537.0}, {"date": "2025-10-08", "close": 56.82, "volume": 602701.0}, {"date": "2025-10-09", "close": 56.85, "volume": 944791.0}, {"date": "2025-10-10", "close": 56.62, "volume": 1281955.0}, {"date": "2025-10-13", "close": 56.91, "volume": 720954.0}, {"date": "2025-10-14", "close": 56.87, "volume": 712166.0}, {"date": "2025-10-15", "close": 56.99, "volume": 770143.0}, {"date": "2025-10-16", "close": 56.98, "volume": 619223.0}, {"date": "2025-10-17", "close": 56.99, "volume": 611083.0}, {"date": "2025-10-20", "close": 57.06, "volume": 455801.0}, {"date": "2025-10-21", "close": 57.07, "volume": 586910.0}, {"date": "2025-10-22", "close": 57.01, "volume": 1004835.0}, {"date": "2025-10-23", "close": 57.01, "volume": 1216841.0}, {"date": "2025-10-24", "close": 56.8, "volume": 1002438.0}, {"date": "2025-10-27", "close": 56.77, "volume": 756276.0}, {"date": "2025-10-28", "close": 56.8, "volume": 869966.0}, {"date": "2025-10-29", "close": 56.83, "volume": 697296.0}, {"date": "2025-10-30", "close": 56.82, "volume": 415986.0}, {"date": "2025-10-31", "close": 56.8, "volume": 505966.0}, {"date": "2025-11-03", "close": 56.9, "volume": 612252.0}, {"date": "2025-11-04", "close": 56.95, "volume": 466179.0}, {"date": "2025-11-05", "close": 56.95, "volume": 416813.0}, {"date": "2025-11-06", "close": 57.07, "volume": 1087921.0}, {"date": "2025-11-07", "close": 57.34, "volume": 1037672.0}, {"date": "2025-11-10", "close": 57.79, "volume": 786279.0}, {"date": "2025-11-11", "close": 57.76, "volume": 607464.0}, {"date": "2025-11-12", "close": 57.73, "volume": 569559.0}, {"date": "2025-11-13", "close": 57.52, "volume": 1191656.0}, {"date": "2025-11-14", "close": 57.84, "volume": 705326.0}, {"date": "2025-11-17", "close": 57.8, "volume": 519829.0}, {"date": "2025-11-18", "close": 57.74, "volume": 559098.0}, {"date": "2025-11-19", "close": 57.77, "volume": 546317.0}, {"date": "2025-11-20", "close": 57.79, "volume": 614722.0}, {"date": "2025-11-21", "close": 58.08, "volume": 1150073.0}, {"date": "2025-11-24", "close": 58.16, "volume": 1199237.0}, {"date": "2025-11-25", "close": 57.99, "volume": 826147.0}, {"date": "2025-11-26", "close": 58.15, "volume": 763468.0}, {"date": "2025-11-28", "close": 58.45, "volume": 397293.0}, {"date": "2025-12-01", "close": 58.4, "volume": 594607.0}, {"date": "2025-12-02", "close": 58.01, "volume": 763414.0}, {"date": "2025-12-03", "close": 58.21, "volume": 934654.0}, {"date": "2025-12-04", "close": 58.13, "volume": 729211.0}, {"date": "2025-12-05", "close": 58.23, "volume": 565724.0}, {"date": "2025-12-08", "close": 58.22, "volume": 992721.0}, {"date": "2025-12-09", "close": 58.25, "volume": 735727.0}, {"date": "2025-12-10", "close": 58.38, "volume": 1505025.0}, {"date": "2025-12-11", "close": 58.47, "volume": 1021778.0}, {"date": "2025-12-12", "close": 58.81, "volume": 1249459.0}, {"date": "2025-12-15", "close": 58.88, "volume": 860003.0}, {"date": "2025-12-16", "close": 58.73, "volume": 903129.0}, {"date": "2025-12-17", "close": 58.71, "volume": 748082.0}, {"date": "2025-12-18", "close": 58.96, "volume": 1442151.0}, {"date": "2025-12-19", "close": 58.75, "volume": 2575413.0}, {"date": "2025-12-22", "close": 58.93, "volume": 662080.0}, {"date": "2025-12-23", "close": 59.0, "volume": 555273.0}, {"date": "2025-12-24", "close": 58.95, "volume": 183761.0}, {"date": "2025-12-26", "close": 58.92, "volume": 460091.0}, {"date": "2025-12-29", "close": 58.95, "volume": 698016.0}, {"date": "2025-12-30", "close": 58.94, "volume": 1092494.0}, {"date": "2025-12-31", "close": 58.88, "volume": 621748.0}, {"date": "2026-01-02", "close": 59.05, "volume": 561584.0}, {"date": "2026-01-05", "close": 58.96, "volume": 765558.0}, {"date": "2026-01-06", "close": 59.01, "volume": 858568.0}, {"date": "2026-01-07", "close": 59.13, "volume": 590410.0}, {"date": "2026-01-08", "close": 59.1, "volume": 551527.0}, {"date": "2026-01-09", "close": 58.95, "volume": 741892.0}, {"date": "2026-01-12", "close": 58.96, "volume": 1045193.0}, {"date": "2026-01-13", "close": 59.01, "volume": 459689.0}, {"date": "2026-01-14", "close": 59.1, "volume": 509869.0}, {"date": "2026-01-15", "close": 59.03, "volume": 716572.0}, {"date": "2026-01-16", "close": 59.16, "volume": 744956.0}, {"date": "2026-01-20", "close": 59.3, "volume": 555048.0}, {"date": "2026-01-21", "close": 59.31, "volume": 838600.0}, {"date": "2026-01-22", "close": 59.3, "volume": 486321.0}, {"date": "2026-01-23", "close": 59.24, "volume": 656623.0}, {"date": "2026-01-26", "close": 59.2, "volume": 3384778.0}, {"date": "2026-01-27", "close": 59.26, "volume": 1011666.0}, {"date": "2026-01-28", "close": 59.3, "volume": 1144075.0}, {"date": "2026-01-29", "close": 59.24, "volume": 1310513.0}, {"date": "2026-01-30", "close": 58.92, "volume": 826336.0}, {"date": "2026-02-02", "close": 58.74, "volume": 1165688.0}, {"date": "2026-02-03", "close": 58.91, "volume": 657746.0}, {"date": "2026-02-04", "close": 58.91, "volume": 945116.0}, {"date": "2026-02-05", "close": 59.03, "volume": 1516106.0}, {"date": "2026-02-06", "close": 58.99, "volume": 1574494.0}, {"date": "2026-02-09", "close": 58.98, "volume": 828231.0}, {"date": "2026-02-10", "close": 59.16, "volume": 1020623.0}, {"date": "2026-02-11", "close": 59.32, "volume": 947552.0}, {"date": "2026-02-12", "close": 59.3, "volume": 1427531.0}, {"date": "2026-02-13", "close": 59.28, "volume": 1241302.0}, {"date": "2026-02-17", "close": 59.33, "volume": 757819.0}, {"date": "2026-02-18", "close": 59.25, "volume": 808672.0}, {"date": "2026-02-19", "close": 58.84, "volume": 1629593.0}, {"date": "2026-02-20", "close": 59.05, "volume": 2309822.0}, {"date": "2026-02-23", "close": 58.87, "volume": 969454.0}, {"date": "2026-02-24", "close": 59.1, "volume": 1377672.0}, {"date": "2026-02-25", "close": 59.44, "volume": 986037.0}, {"date": "2026-02-26", "close": 59.15, "volume": 963674.0}, {"date": "2026-02-27", "close": 59.02, "volume": 1234391.0}, {"date": "2026-03-02", "close": 59.2, "volume": 1427736.0}, {"date": "2026-03-03", "close": 58.93, "volume": 1451124.0}, {"date": "2026-03-04", "close": 59.0, "volume": 1818942.0}, {"date": "2026-03-05", "close": 58.96, "volume": 1253488.0}, {"date": "2026-03-06", "close": 58.88, "volume": 1293921.0}, {"date": "2026-03-09", "close": 58.82, "volume": 1103180.0}, {"date": "2026-03-10", "close": 58.82, "volume": 1169347.0}, {"date": "2026-03-11", "close": 58.52, "volume": 1237464.0}, {"date": "2026-03-12", "close": 58.7, "volume": 1771978.0}, {"date": "2026-03-13", "close": 58.85, "volume": 1154563.0}, {"date": "2026-03-16", "close": 58.55, "volume": 1218913.0}, {"date": "2026-03-17", "close": 58.46, "volume": 1405616.0}, {"date": "2026-03-18", "close": 58.25, "volume": 1912604.0}, {"date": "2026-03-19", "close": 58.29, "volume": 1289598.0}, {"date": "2026-03-20", "close": 58.07, "volume": 3013747.0}, {"date": "2026-03-23", "close": 58.42, "volume": 1779116.0}, {"date": "2026-03-24", "close": 58.5, "volume": 1308475.0}, {"date": "2026-03-25", "close": 58.29, "volume": 1550822.0}, {"date": "2026-03-26", "close": 58.25, "volume": 953697.0}, {"date": "2026-03-27", "close": 58.34, "volume": 1246223.0}, {"date": "2026-03-30", "close": 58.64, "volume": 1485353.0}, {"date": "2026-03-31", "close": 58.46, "volume": 1219765.0}, {"date": "2026-04-01", "close": 58.69, "volume": 858749.0}, {"date": "2026-04-02", "close": 58.85, "volume": 1435050.0}, {"date": "2026-04-06", "close": 58.9, "volume": 946101.0}, {"date": "2026-04-07", "close": 59.13, "volume": 1361294.0}, {"date": "2026-04-08", "close": 59.17, "volume": 1663604.0}, {"date": "2026-04-09", "close": 59.06, "volume": 2061245.0}, {"date": "2026-04-10", "close": 59.18, "volume": 1030671.0}, {"date": "2026-04-13", "close": 59.08, "volume": 830850.0}, {"date": "2026-04-14", "close": 59.11, "volume": 1052943.0}, {"date": "2026-04-15", "close": 59.03, "volume": 970210.0}, {"date": "2026-04-16", "close": 58.99, "volume": 1347859.0}, {"date": "2026-04-17", "close": 58.97, "volume": 899771.0}, {"date": "2026-04-20", "close": 58.97, "volume": 870219.0}, {"date": "2026-04-21", "close": 58.99, "volume": 1674166.0}, {"date": "2026-04-22", "close": 58.82, "volume": 938330.0}, {"date": "2026-04-23", "close": 59.0, "volume": 1234555.0}, {"date": "2026-04-24", "close": 59.02, "volume": 921857.0}, {"date": "2026-04-27", "close": 58.92, "volume": 1232435.0}, {"date": "2026-04-28", "close": 58.97, "volume": 828981.0}, {"date": "2026-04-29", "close": 58.86, "volume": 1032028.0}, {"date": "2026-04-30", "close": 59.06, "volume": 1229390.0}, {"date": "2026-05-01", "close": 59.2, "volume": 1958956.0}, {"date": "2026-05-04", "close": 59.19, "volume": 1091402.0}, {"date": "2026-05-05", "close": 59.17, "volume": 1297997.0}, {"date": "2026-05-06", "close": 59.19, "volume": 1823148.0}, {"date": "2026-05-07", "close": 59.24, "volume": 2221034.0}, {"date": "2026-05-08", "close": 58.99, "volume": 4350009.0}, {"date": "2026-05-11", "close": 59.25, "volume": 1199960.0}, {"date": "2026-05-12", "close": 59.29, "volume": 1013160.0}, {"date": "2026-05-13", "close": 59.35, "volume": 1185504.0}, {"date": "2026-05-14", "close": 59.34, "volume": 879554.0}, {"date": "2026-05-15", "close": 59.25, "volume": 1678358.0}, {"date": "2026-05-18", "close": 59.43, "volume": 1721427.0}, {"date": "2026-05-19", "close": 59.45, "volume": 982694.0}, {"date": "2026-05-20", "close": 59.48, "volume": 1381922.0}, {"date": "2026-05-21", "close": 59.47, "volume": 1079218.0}, {"date": "2026-05-22", "close": 59.47, "volume": 1054897.0}, {"date": "2026-05-26", "close": 59.45, "volume": 1264684.0}, {"date": "2026-05-27", "close": 59.48, "volume": 988685.0}, {"date": "2026-05-28", "close": 59.41, "volume": 871224.0}, {"date": "2026-05-29", "close": 59.21, "volume": 1922697.0}, {"date": "2026-06-01", "close": 59.09, "volume": 1409268.0}, {"date": "2026-06-02", "close": 59.23, "volume": 942581.0}, {"date": "2026-06-03", "close": 59.02, "volume": 1665354.0}, {"date": "2026-06-04", "close": 59.28, "volume": 734798.0}, {"date": "2026-06-05", "close": 59.33, "volume": 944558.0}, {"date": "2026-06-08", "close": 58.09, "volume": 5768492.0}, {"date": "2026-06-09", "close": 57.78, "volume": 2430016.0}, {"date": "2026-06-10", "close": 57.45, "volume": 1806625.0}, {"date": "2026-06-11", "close": 57.14, "volume": 2508901.0}, {"date": "2026-06-12", "close": 57.06, "volume": 1901811.0}, {"date": "2026-06-15", "close": 57.05, "volume": 1074725.0}, {"date": "2026-06-16", "close": 56.88, "volume": 2483913.0}, {"date": "2026-06-17", "close": 56.45, "volume": 1984298.0}, {"date": "2026-06-18", "close": 57.06, "volume": 3672827.0}, {"date": "2026-06-22", "close": 57.35, "volume": 1435434.0}, {"date": "2026-06-23", "close": 57.36, "volume": 1381128.0}, {"date": "2026-06-24", "close": 57.47, "volume": 1237632.0}, {"date": "2026-06-25", "close": 57.49, "volume": 1111971.0}, {"date": "2026-06-26", "close": 57.13, "volume": 4886317.0}, {"date": "2026-06-29", "close": 56.91, "volume": 1585360.0}, {"date": "2026-06-30", "close": 56.78, "volume": 1580933.0}, {"date": "2026-07-01", "close": 56.72, "volume": 1392063.0}, {"date": "2026-07-02", "close": 56.94, "volume": 7133823.0}, {"date": "2026-07-06", "close": 56.64, "volume": 1537886.0}, {"date": "2026-07-07", "close": 56.57, "volume": 1103123.0}, {"date": "2026-07-08", "close": 56.4, "volume": 880743.0}, {"date": "2026-07-09", "close": 56.54, "volume": 2286572.0}, {"date": "2026-07-10", "close": 56.87, "volume": 482022.0}, {"date": "2026-07-13", "close": 57.09, "volume": 446523.0}, {"date": "2026-07-14", "close": 57.0, "volume": 523529.0}, {"date": "2026-07-15", "close": 57.11, "volume": 830855.0}, {"date": "2026-07-16", "close": 57.57, "volume": 1128624.0}, {"date": "2026-07-17", "close": 57.41, "volume": 1488995.0}, {"date": "2026-07-20", "close": 57.8, "volume": 1343584.0}, {"date": "2026-07-21", "close": 58.09, "volume": 891467.0}, {"date": "2026-07-22", "close": 58.3, "volume": 788025.0}, {"date": "2026-07-23", "close": 58.3, "volume": 461435.0}, {"date": "2026-07-24", "close": 58.4, "volume": 404612.0}, {"date": "2026-07-27", "close": 58.16, "volume": 956977.0}, {"date": "2026-07-28", "close": 58.05, "volume": 591411.0}, {"date": "2026-07-29", "close": 57.69, "volume": 1342026.0}, {"date": "2026-07-30", "close": 57.97, "volume": 540155.0}, {"date": "2026-07-31", "close": 57.92, "volume": 1000122.0}, {"date": "2026-08-03", "close": 57.6, "volume": 1019986.0}, {"date": "2026-08-04", "close": 57.6, "volume": 1340310.0}, {"date": "2026-08-05", "close": 57.36, "volume": 1248531.0}, {"date": "2026-08-06", "close": 57.49, "volume": 590699.0}, {"date": "2026-08-07", "close": 57.6, "volume": 611741.0}], "refreshing": true}