{"ticker": "UGI", "overview": {"cik": "884614", "ticker": "UGI", "name": "UGI CORP /PA/", "industry": "Gas & Other Services Combined", "country": "United States", "sic": "4932", "announcements": [{"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0000884614-26-000052", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0000884614-26-000048", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-07", "title": "Material event", "accession": "0001104659-26-081321", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-24", "title": "Form 11-K", "accession": "0000884614-26-000043", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-24", "title": "Form 11-K", "accession": "0000884614-26-000042", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001495118-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-06-18", "title": "Notice of proposed sale", "accession": "0001950047-26-006305", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-28", "title": "Material event", "accession": "0001104659-26-067541", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-26", "title": "Material event", "accession": "0000884614-26-000037", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-22", "title": "FORM 8-K", "accession": "0001104659-26-065697", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-18", "title": "Material event", "accession": "0000884614-26-000034", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-13", "title": "FORM 8-K", "accession": "0001104659-26-060225", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-12", "title": "FORM 8-K", "accession": "0001104659-26-058897", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0000884614-26-000031", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0000884614-26-000028", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0000884614-26-000022", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0000884614-26-000018", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001323", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001156", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000759", "price_sensitive": false}, {"form": "4", "date": "2026-04-14", "title": "Insider transaction", "accession": "0001599304-26-000004", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-002415", "price_sensitive": false}, {"form": "4", "date": "2026-02-13", "title": "Insider transaction", "accession": "0001873794-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-02-11", "title": "Notice of proposed sale", "accession": "0001950047-26-001170", "price_sensitive": false}, {"form": "10-Q", "date": "2026-02-05", "title": "Quarterly report", "accession": "0000884614-26-000011", "price_sensitive": true}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "UGI", "has_prices": true, "as_of": "2026-08-07", "last": 34.18, "prev_close": 34.28, "change": -0.10000000000000142, "change_pct": -0.002917152858809843, "session_volume": 1297041.0, "vwap_5": 35.21505113777522, "vwap_20": 36.21539205338218, "vwap_60": 35.09690414515251, "vwap_250": 35.89135843927143, "high_52w": 40.63, "low_52w": 32.32, "avg_volume_20": 1249405.75, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000315066-26-001323", "src": "13DG", "ticker": "UGI", "cik": "884614", "company": "UGI CORP /PA/", "company_raw": "UGI CORP /PA/", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gas & Other Services Combined", "country": "United States", "headline": "FMR LLC moves to a 6.7% passive stake in UGI", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001323-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260086}, {"id": "13DG-0002100119-26-001156", "src": "13DG", "ticker": "UGI", "cik": "884614", "company": "UGI CORP /PA/", "company_raw": "UGI CORP /PA/", "who": "UGI Corp /PA/", "who_key": "UGI CORP /PA/", "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": "Gas & Other Services Combined", "country": "United States", "headline": "UGI CORP /PA/ takes a 5.22% passive stake in UGI", "source_url": "https://www.sec.gov/Archives/edgar/data/884614/0002100119-26-001156-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268726}, {"id": "13DG-0002100121-26-000759", "src": "13DG", "ticker": "UGI", "cik": "884614", "company": "UGI CORP /PA/", "company_raw": "UGI CORP /PA/", "who": "UGI Corp /PA/", "who_key": "UGI CORP /PA/", "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": "Gas & Other Services Combined", "country": "United States", "headline": "UGI CORP /PA/ crosses 5% of UGI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/884614/0002100121-26-000759-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270166}, {"id": "13DG-0000102909-26-002415", "src": "13DG", "ticker": "UGI", "cik": "884614", "company": "UGI CORP /PA/", "company_raw": "UGI CORP /PA/", "who": "UGI Corp /PA/", "who_key": "UGI CORP /PA/", "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": "Gas & Other Services Combined", "country": "United States", "headline": "UGI CORP /PA/ adjusts its stake in UGI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/884614/0000102909-26-002415-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317686}, {"id": "HOUSE-2023-20022948-T153", "src": "CONGRESS", "ticker": "UGI", "cik": "", "company": "UGI CORP /PA/", "company_raw": "O: Daniel Goldman Grandchildren 1986 Trust > TACS R3K\nUGI Corporation", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "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. Daniel Goldman offloads UGI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022948.pdf", "trade_date": "2023-04-10", "timestamp": "2023-04-10", "mins": 1875766}, {"id": "HOUSE-2023-20022653-T237", "src": "CONGRESS", "ticker": "UGI", "cik": "", "company": "UGI CORP /PA/", "company_raw": "O: Daniel Goldman Grandchildren 1986 Trust > TACS R3K\nUGI Corporation", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10 \u00b7 partial", "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. Daniel Goldman offloads UGI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf", "trade_date": "2023-03-01", "timestamp": "2023-03-01", "mins": 1933366}, {"id": "HOUSE-2022-20020828-T75", "src": "CONGRESS", "ticker": "UGI", "cik": "", "company": "UGI CORP /PA/", "company_raw": "203/16/2022$1,001 - $15,000\nF S: New\nS O: Westend ETF\nUGI Corporation", "who": "Hon. John Rutherford", "who_key": "Hon. John Rutherford", "role": "House \u00b7 FL04", "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. John Rutherford sells UGI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020828.pdf", "trade_date": "2022-03-16", "timestamp": "2022-03-16", "mins": 2437366}], "recent_buys": [], "institutional": [{"id": "13DG-0000315066-26-001323", "src": "13DG", "ticker": "UGI", "cik": "884614", "company": "UGI CORP /PA/", "company_raw": "UGI CORP /PA/", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gas & Other Services Combined", "country": "United States", "headline": "FMR LLC moves to a 6.7% passive stake in UGI", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001323-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260086}, {"id": "13DG-0002100119-26-001156", "src": "13DG", "ticker": "UGI", "cik": "884614", "company": "UGI CORP /PA/", "company_raw": "UGI CORP /PA/", "who": "UGI Corp /PA/", "who_key": "UGI CORP /PA/", "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": "Gas & Other Services Combined", "country": "United States", "headline": "UGI CORP /PA/ takes a 5.22% passive stake in UGI", "source_url": "https://www.sec.gov/Archives/edgar/data/884614/0002100119-26-001156-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268726}, {"id": "13DG-0002100121-26-000759", "src": "13DG", "ticker": "UGI", "cik": "884614", "company": "UGI CORP /PA/", "company_raw": "UGI CORP /PA/", "who": "UGI Corp /PA/", "who_key": "UGI CORP /PA/", "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": "Gas & Other Services Combined", "country": "United States", "headline": "UGI CORP /PA/ crosses 5% of UGI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/884614/0002100121-26-000759-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270166}, {"id": "13DG-0000102909-26-002415", "src": "13DG", "ticker": "UGI", "cik": "884614", "company": "UGI CORP /PA/", "company_raw": "UGI CORP /PA/", "who": "UGI Corp /PA/", "who_key": "UGI CORP /PA/", "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": "Gas & Other Services Combined", "country": "United States", "headline": "UGI CORP /PA/ adjusts its stake in UGI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/884614/0000102909-26-002415-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317686}], "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": "UGI Corporation Common Stock", "new_value": "UGI CORP /PA/", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000884614", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000884614", "applied": 1, "detected_at": "2026-10-28T09:29:16.235435"}]}, "key_people": [{"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 2002.0, "net": -2002.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-04-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022948.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2023-03-01", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-04-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022948.pdf"}}, {"who": "Hon. John Rutherford", "who_key": "Hon. John Rutherford", "role": "House \u00b7 FL04", "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": "2022-03-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020828.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2022-03-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020828.pdf"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0000884614-26-000052", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0000884614-26-000048", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-07", "title": "Material event", "accession": "0001104659-26-081321", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-24", "title": "Form 11-K", "accession": "0000884614-26-000043", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-24", "title": "Form 11-K", "accession": "0000884614-26-000042", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001495118-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-06-18", "title": "Notice of proposed sale", "accession": "0001950047-26-006305", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-28", "title": "Material event", "accession": "0001104659-26-067541", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-26", "title": "Material event", "accession": "0000884614-26-000037", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-22", "title": "FORM 8-K", "accession": "0001104659-26-065697", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-18", "title": "Material event", "accession": "0000884614-26-000034", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-13", "title": "FORM 8-K", "accession": "0001104659-26-060225", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-12", "title": "FORM 8-K", "accession": "0001104659-26-058897", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0000884614-26-000031", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0000884614-26-000028", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0000884614-26-000022", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0000884614-26-000018", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001323", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001156", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000759", "price_sensitive": false}, {"form": "4", "date": "2026-04-14", "title": "Insider transaction", "accession": "0001599304-26-000004", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-002415", "price_sensitive": false}, {"form": "4", "date": "2026-02-13", "title": "Insider transaction", "accession": "0001873794-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-02-11", "title": "Notice of proposed sale", "accession": "0001950047-26-001170", "price_sensitive": false}, {"form": "10-Q", "date": "2026-02-05", "title": "Quarterly report", "accession": "0000884614-26-000011", "price_sensitive": true}], "performance": {"ticker": "UGI", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 46.05, "volume": 641973.0}, {"date": "2016-08-09", "close": 46.14, "volume": 683416.0}, {"date": "2016-08-10", "close": 46.14, "volume": 563509.0}, {"date": "2016-08-11", "close": 45.9, "volume": 859250.0}, {"date": "2016-08-12", "close": 45.85, "volume": 546180.0}, {"date": "2016-08-15", "close": 45.6, "volume": 749666.0}, {"date": "2016-08-16", "close": 44.36, "volume": 744956.0}, {"date": "2016-08-17", "close": 44.43, "volume": 909024.0}, {"date": "2016-08-18", "close": 45.57, "volume": 710756.0}, {"date": "2016-08-19", "close": 45.49, "volume": 738546.0}, {"date": "2016-08-22", "close": 45.5, "volume": 415677.0}, {"date": "2016-08-23", "close": 45.4, "volume": 530057.0}, {"date": "2016-08-24", "close": 45.34, "volume": 424467.0}, {"date": "2016-08-25", "close": 45.68, "volume": 548685.0}, {"date": "2016-08-26", "close": 44.98, "volume": 342052.0}, {"date": "2016-08-29", "close": 45.6, "volume": 409710.0}, {"date": "2016-08-30", "close": 45.16, "volume": 514968.0}, {"date": "2016-08-31", "close": 45.48, "volume": 890715.0}, {"date": "2016-09-01", "close": 45.49, "volume": 632946.0}, {"date": "2016-09-02", "close": 46.21, "volume": 512721.0}, {"date": "2016-09-06", "close": 46.57, "volume": 833216.0}, {"date": "2016-09-07", "close": 46.99, "volume": 643946.0}, {"date": "2016-09-08", "close": 47.22, "volume": 697165.0}, {"date": "2016-09-09", "close": 45.4, "volume": 677274.0}, {"date": "2016-09-12", "close": 46.1, "volume": 738377.0}, {"date": "2016-09-13", "close": 44.84, "volume": 674247.0}, {"date": "2016-09-14", "close": 44.77, "volume": 723242.0}, {"date": "2016-09-15", "close": 45.46, "volume": 554183.0}, {"date": "2016-09-16", "close": 45.52, "volume": 778391.0}, {"date": "2016-09-19", "close": 46.16, "volume": 548372.0}, {"date": "2016-09-20", "close": 46.22, "volume": 502587.0}, {"date": "2016-09-21", "close": 47.5, "volume": 499561.0}, {"date": "2016-09-22", "close": 48.05, "volume": 600143.0}, {"date": "2016-09-23", "close": 47.38, "volume": 551607.0}, {"date": "2016-09-26", "close": 47.18, "volume": 811127.0}, {"date": "2016-09-27", "close": 46.79, "volume": 586112.0}, {"date": "2016-09-28", "close": 46.77, "volume": 1185496.0}, {"date": "2016-09-29", "close": 45.81, "volume": 747204.0}, {"date": "2016-09-30", "close": 45.24, "volume": 929655.0}, {"date": "2016-10-03", "close": 45.0, "volume": 1002471.0}, {"date": "2016-10-04", "close": 43.9, "volume": 923261.0}, {"date": "2016-10-05", "close": 43.79, "volume": 1073303.0}, {"date": "2016-10-06", "close": 44.12, "volume": 671631.0}, {"date": "2016-10-07", "close": 43.68, "volume": 884630.0}, {"date": "2016-10-10", "close": 44.1, "volume": 479914.0}, {"date": "2016-10-11", "close": 42.96, "volume": 896789.0}, {"date": "2016-10-12", "close": 43.5, "volume": 453966.0}, {"date": "2016-10-13", "close": 44.39, "volume": 804830.0}, {"date": "2016-10-14", "close": 44.57, "volume": 848392.0}, {"date": "2016-10-17", "close": 44.86, "volume": 678911.0}, {"date": "2016-10-18", "close": 44.71, "volume": 566059.0}, {"date": "2016-10-19", "close": 44.88, "volume": 797248.0}, {"date": "2016-10-20", "close": 44.91, "volume": 648579.0}, {"date": "2016-10-21", "close": 44.72, "volume": 476281.0}, {"date": "2016-10-24", "close": 44.66, "volume": 479314.0}, {"date": "2016-10-25", "close": 45.23, "volume": 541425.0}, {"date": "2016-10-26", "close": 45.6, "volume": 851867.0}, {"date": "2016-10-27", "close": 44.91, "volume": 626878.0}, {"date": "2016-10-28", "close": 45.11, "volume": 378410.0}, {"date": "2016-10-31", "close": 46.29, "volume": 1131581.0}, {"date": "2016-11-01", "close": 45.04, "volume": 568009.0}, {"date": "2016-11-02", "close": 43.93, "volume": 848955.0}, {"date": "2016-11-03", "close": 44.71, "volume": 903412.0}, {"date": "2016-11-04", "close": 44.32, "volume": 630870.0}, {"date": "2016-11-07", "close": 45.34, "volume": 881394.0}, {"date": "2016-11-08", "close": 45.72, "volume": 613740.0}, {"date": "2016-11-09", "close": 45.27, "volume": 618157.0}, {"date": "2016-11-10", "close": 42.07, "volume": 1353143.0}, {"date": "2016-11-11", "close": 42.31, "volume": 779519.0}, {"date": "2016-11-14", "close": 43.19, "volume": 1157622.0}, {"date": "2016-11-15", "close": 44.01, "volume": 660763.0}, {"date": "2016-11-16", "close": 44.05, "volume": 489793.0}, {"date": "2016-11-17", "close": 44.02, "volume": 472947.0}, {"date": "2016-11-18", "close": 44.25, "volume": 464660.0}, {"date": "2016-11-21", "close": 45.67, "volume": 597253.0}, {"date": "2016-11-22", "close": 45.29, "volume": 452234.0}, {"date": "2016-11-23", "close": 44.7, "volume": 896252.0}, {"date": "2016-11-25", "close": 45.68, "volume": 358988.0}, {"date": "2016-11-28", "close": 45.8, "volume": 677329.0}, {"date": "2016-11-29", "close": 46.34, "volume": 791503.0}, {"date": "2016-11-30", "close": 44.8, "volume": 955941.0}, {"date": "2016-12-01", "close": 44.42, "volume": 640306.0}, {"date": "2016-12-02", "close": 44.58, "volume": 707368.0}, {"date": "2016-12-05", "close": 44.35, "volume": 1066409.0}, {"date": "2016-12-06", "close": 44.34, "volume": 682318.0}, {"date": "2016-12-07", "close": 44.95, "volume": 926612.0}, {"date": "2016-12-08", "close": 45.23, "volume": 1231193.0}, {"date": "2016-12-09", "close": 44.64, "volume": 876757.0}, {"date": "2016-12-12", "close": 44.78, "volume": 685566.0}, {"date": "2016-12-13", "close": 45.27, "volume": 799440.0}, {"date": "2016-12-14", "close": 44.12, "volume": 671716.0}, {"date": "2016-12-15", "close": 44.86, "volume": 489934.0}, {"date": "2016-12-16", "close": 45.17, "volume": 1323570.0}, {"date": "2016-12-19", "close": 45.12, "volume": 623063.0}, {"date": "2016-12-20", "close": 45.14, "volume": 511668.0}, {"date": "2016-12-21", "close": 45.23, "volume": 511159.0}, {"date": "2016-12-22", "close": 45.54, "volume": 370113.0}, {"date": "2016-12-23", "close": 45.8, "volume": 319850.0}, {"date": "2016-12-27", "close": 45.89, "volume": 234012.0}, {"date": "2016-12-28", "close": 45.97, "volume": 638779.0}, {"date": "2016-12-29", "close": 46.48, "volume": 762668.0}, {"date": "2016-12-30", "close": 46.08, "volume": 935874.0}, {"date": "2017-01-03", "close": 45.86, "volume": 755195.0}, {"date": "2017-01-04", "close": 46.29, "volume": 1054733.0}, {"date": "2017-01-05", "close": 46.48, "volume": 1292055.0}, {"date": "2017-01-06", "close": 46.89, "volume": 697892.0}, {"date": "2017-01-09", "close": 45.44, "volume": 749395.0}, {"date": "2017-01-10", "close": 45.31, "volume": 1044286.0}, {"date": "2017-01-11", "close": 45.95, "volume": 589319.0}, {"date": "2017-01-12", "close": 46.17, "volume": 595476.0}, {"date": "2017-01-13", "close": 46.42, "volume": 414583.0}, {"date": "2017-01-17", "close": 46.67, "volume": 432841.0}, {"date": "2017-01-18", "close": 46.69, "volume": 363771.0}, {"date": "2017-01-19", "close": 46.1, "volume": 465795.0}, {"date": "2017-01-20", "close": 46.27, "volume": 517418.0}, {"date": "2017-01-23", "close": 46.01, "volume": 372213.0}, {"date": "2017-01-24", "close": 46.31, "volume": 386725.0}, {"date": "2017-01-25", "close": 46.3, "volume": 457840.0}, {"date": "2017-01-26", "close": 46.42, "volume": 698006.0}, {"date": "2017-01-27", "close": 45.92, "volume": 378016.0}, {"date": "2017-01-30", "close": 45.55, "volume": 619377.0}, {"date": "2017-01-31", "close": 46.37, "volume": 765494.0}, {"date": "2017-02-01", "close": 45.75, "volume": 572426.0}, {"date": "2017-02-02", "close": 46.83, "volume": 1361539.0}, {"date": "2017-02-03", "close": 47.33, "volume": 680429.0}, {"date": "2017-02-06", "close": 46.61, "volume": 732739.0}, {"date": "2017-02-07", "close": 46.82, "volume": 425273.0}, {"date": "2017-02-08", "close": 47.07, "volume": 743324.0}, {"date": "2017-02-09", "close": 47.33, "volume": 821430.0}, {"date": "2017-02-10", "close": 47.86, "volume": 407324.0}, {"date": "2017-02-13", "close": 47.82, "volume": 401262.0}, {"date": "2017-02-14", "close": 47.3, "volume": 672579.0}, {"date": "2017-02-15", "close": 47.29, "volume": 450574.0}, {"date": "2017-02-16", "close": 47.5, "volume": 494076.0}, {"date": "2017-02-17", "close": 47.46, "volume": 555688.0}, {"date": "2017-02-21", "close": 47.61, "volume": 585295.0}, {"date": "2017-02-22", "close": 47.83, "volume": 443020.0}, {"date": "2017-02-23", "close": 48.42, "volume": 622470.0}, {"date": "2017-02-24", "close": 48.17, "volume": 497896.0}, {"date": "2017-02-27", "close": 47.96, "volume": 789008.0}, {"date": "2017-02-28", "close": 48.23, "volume": 1331478.0}, {"date": "2017-03-01", "close": 48.51, "volume": 875075.0}, {"date": "2017-03-02", "close": 48.47, "volume": 621830.0}, {"date": "2017-03-03", "close": 48.32, "volume": 545000.0}, {"date": "2017-03-06", "close": 48.29, "volume": 522011.0}, {"date": "2017-03-07", "close": 48.19, "volume": 685672.0}, {"date": "2017-03-08", "close": 47.3, "volume": 679148.0}, {"date": "2017-03-09", "close": 47.45, "volume": 543188.0}, {"date": "2017-03-10", "close": 47.83, "volume": 731397.0}, {"date": "2017-03-13", "close": 47.61, "volume": 707358.0}, {"date": "2017-03-14", "close": 47.46, "volume": 517737.0}, {"date": "2017-03-15", "close": 48.91, "volume": 937222.0}, {"date": "2017-03-16", "close": 48.35, "volume": 748273.0}, {"date": "2017-03-17", "close": 49.15, "volume": 1513278.0}, {"date": "2017-03-20", "close": 48.92, "volume": 451415.0}, {"date": "2017-03-21", "close": 49.45, "volume": 1104707.0}, {"date": "2017-03-22", "close": 49.65, "volume": 585493.0}, {"date": "2017-03-23", "close": 49.98, "volume": 703898.0}, {"date": "2017-03-24", "close": 49.97, "volume": 499705.0}, {"date": "2017-03-27", "close": 49.95, "volume": 535014.0}, {"date": "2017-03-28", "close": 49.64, "volume": 809943.0}, {"date": "2017-03-29", "close": 49.73, "volume": 2181801.0}, {"date": "2017-03-30", "close": 49.56, "volume": 624820.0}, {"date": "2017-03-31", "close": 49.4, "volume": 802074.0}, {"date": "2017-04-03", "close": 49.82, "volume": 1042283.0}, {"date": "2017-04-04", "close": 49.71, "volume": 962417.0}, {"date": "2017-04-05", "close": 49.93, "volume": 1872934.0}, {"date": "2017-04-06", "close": 49.92, "volume": 678612.0}, {"date": "2017-04-07", "close": 49.76, "volume": 701153.0}, {"date": "2017-04-10", "close": 49.85, "volume": 641402.0}, {"date": "2017-04-11", "close": 49.94, "volume": 789971.0}, {"date": "2017-04-12", "close": 49.9, "volume": 366626.0}, {"date": "2017-04-13", "close": 49.47, "volume": 638733.0}, {"date": "2017-04-17", "close": 49.8, "volume": 606218.0}, {"date": "2017-04-18", "close": 49.62, "volume": 696442.0}, {"date": "2017-04-19", "close": 49.43, "volume": 711741.0}, {"date": "2017-04-20", "close": 49.4, "volume": 547177.0}, {"date": "2017-04-21", "close": 49.25, "volume": 509510.0}, {"date": "2017-04-24", "close": 49.58, "volume": 394026.0}, {"date": "2017-04-25", "close": 49.66, "volume": 535902.0}, {"date": "2017-04-26", "close": 49.91, "volume": 790194.0}, {"date": "2017-04-27", "close": 50.13, "volume": 493899.0}, {"date": "2017-04-28", "close": 50.16, "volume": 1416096.0}, {"date": "2017-05-01", "close": 49.94, "volume": 788594.0}, {"date": "2017-05-02", "close": 48.73, "volume": 1150154.0}, {"date": "2017-05-03", "close": 48.61, "volume": 744353.0}, {"date": "2017-05-04", "close": 48.56, "volume": 708360.0}, {"date": "2017-05-05", "close": 49.51, "volume": 781394.0}, {"date": "2017-05-08", "close": 49.68, "volume": 635634.0}, {"date": "2017-05-09", "close": 49.27, "volume": 995997.0}, {"date": "2017-05-10", "close": 49.22, "volume": 920794.0}, {"date": "2017-05-11", "close": 49.14, "volume": 643770.0}, {"date": "2017-05-12", "close": 49.12, "volume": 489047.0}, {"date": "2017-05-15", "close": 48.98, "volume": 633322.0}, {"date": "2017-05-16", "close": 48.34, "volume": 559357.0}, {"date": "2017-05-17", "close": 47.77, "volume": 923636.0}, {"date": "2017-05-18", "close": 47.66, "volume": 996428.0}, {"date": "2017-05-19", "close": 48.08, "volume": 528958.0}, {"date": "2017-05-22", "close": 48.7, "volume": 930385.0}, {"date": "2017-05-23", "close": 49.47, "volume": 963538.0}, {"date": "2017-05-24", "close": 50.1, "volume": 1883008.0}, {"date": "2017-05-25", "close": 50.95, "volume": 968619.0}, {"date": "2017-05-26", "close": 50.42, "volume": 469841.0}, {"date": "2017-05-30", "close": 51.1, "volume": 626928.0}, {"date": "2017-05-31", "close": 51.18, "volume": 1677201.0}, {"date": "2017-06-01", "close": 51.52, "volume": 780161.0}, {"date": "2017-06-02", "close": 51.68, "volume": 619040.0}, {"date": "2017-06-05", "close": 50.86, "volume": 428680.0}, {"date": "2017-06-06", "close": 50.63, "volume": 510091.0}, {"date": "2017-06-07", "close": 50.37, "volume": 360863.0}, {"date": "2017-06-08", "close": 49.89, "volume": 686503.0}, {"date": "2017-06-09", "close": 49.74, "volume": 368267.0}, {"date": "2017-06-12", "close": 49.75, "volume": 647536.0}, {"date": "2017-06-13", "close": 50.09, "volume": 694624.0}, {"date": "2017-06-14", "close": 51.0, "volume": 955073.0}, {"date": "2017-06-15", "close": 50.8, "volume": 895929.0}, {"date": "2017-06-16", "close": 51.58, "volume": 1418102.0}, {"date": "2017-06-19", "close": 51.21, "volume": 1495131.0}, {"date": "2017-06-20", "close": 50.3, "volume": 395843.0}, {"date": "2017-06-21", "close": 49.74, "volume": 632484.0}, {"date": "2017-06-22", "close": 49.23, "volume": 645490.0}, {"date": "2017-06-23", "close": 49.2, "volume": 911674.0}, {"date": "2017-06-26", "close": 49.68, "volume": 452748.0}, {"date": "2017-06-27", "close": 49.43, "volume": 607506.0}, {"date": "2017-06-28", "close": 49.02, "volume": 809427.0}, {"date": "2017-06-29", "close": 48.46, "volume": 681211.0}, {"date": "2017-06-30", "close": 48.41, "volume": 634631.0}, {"date": "2017-07-03", "close": 48.51, "volume": 414965.0}, {"date": "2017-07-05", "close": 48.02, "volume": 889288.0}, {"date": "2017-07-06", "close": 48.08, "volume": 516490.0}, {"date": "2017-07-07", "close": 48.26, "volume": 356173.0}, {"date": "2017-07-10", "close": 48.15, "volume": 448441.0}, {"date": "2017-07-11", "close": 48.12, "volume": 610368.0}, {"date": "2017-07-12", "close": 48.92, "volume": 588770.0}, {"date": "2017-07-13", "close": 48.74, "volume": 462205.0}, {"date": "2017-07-14", "close": 48.94, "volume": 419333.0}, {"date": "2017-07-17", "close": 49.27, "volume": 421777.0}, {"date": "2017-07-18", "close": 49.3, "volume": 398446.0}, {"date": "2017-07-19", "close": 49.62, "volume": 1485796.0}, {"date": "2017-07-20", "close": 50.15, "volume": 441321.0}, {"date": "2017-07-21", "close": 50.69, "volume": 348562.0}, {"date": "2017-07-24", "close": 50.33, "volume": 479351.0}, {"date": "2017-07-25", "close": 50.68, "volume": 983152.0}, {"date": "2017-07-26", "close": 50.74, "volume": 357186.0}, {"date": "2017-07-27", "close": 50.6, "volume": 450370.0}, {"date": "2017-07-28", "close": 50.4, "volume": 394216.0}, {"date": "2017-07-31", "close": 50.47, "volume": 733515.0}, {"date": "2017-08-01", "close": 50.93, "volume": 569394.0}, {"date": "2017-08-02", "close": 50.76, "volume": 547505.0}, {"date": "2017-08-03", "close": 48.17, "volume": 997687.0}, {"date": "2017-08-04", "close": 48.49, "volume": 775207.0}, {"date": "2017-08-07", "close": 48.01, "volume": 763828.0}, {"date": "2017-08-08", "close": 48.01, "volume": 709895.0}, {"date": "2017-08-09", "close": 48.01, "volume": 541339.0}, {"date": "2017-08-10", "close": 48.17, "volume": 637621.0}, {"date": "2017-08-11", "close": 47.89, "volume": 575961.0}, {"date": "2017-08-14", "close": 48.31, "volume": 549915.0}, {"date": "2017-08-15", "close": 48.24, "volume": 754906.0}, {"date": "2017-08-16", "close": 49.01, "volume": 550034.0}, {"date": "2017-08-17", "close": 48.57, "volume": 614000.0}, {"date": "2017-08-18", "close": 48.88, "volume": 527301.0}, {"date": "2017-08-21", "close": 48.96, "volume": 1017926.0}, {"date": "2017-08-22", "close": 49.34, "volume": 438196.0}, {"date": "2017-08-23", "close": 49.37, "volume": 1219261.0}, {"date": "2017-08-24", "close": 49.47, "volume": 939487.0}, {"date": "2017-08-25", "close": 49.39, "volume": 323043.0}, {"date": "2017-08-28", "close": 49.41, "volume": 1031263.0}, {"date": "2017-08-29", "close": 49.59, "volume": 407536.0}, {"date": "2017-08-30", "close": 49.13, "volume": 360084.0}, {"date": "2017-08-31", "close": 49.41, "volume": 765688.0}, {"date": "2017-09-01", "close": 49.21, "volume": 361157.0}, {"date": "2017-09-05", "close": 49.04, "volume": 413161.0}, {"date": "2017-09-06", "close": 48.52, "volume": 678741.0}, {"date": "2017-09-07", "close": 48.77, "volume": 463637.0}, {"date": "2017-09-08", "close": 48.71, "volume": 607387.0}, {"date": "2017-09-11", "close": 49.44, "volume": 621610.0}, {"date": "2017-09-12", "close": 48.9, "volume": 558635.0}, {"date": "2017-09-13", "close": 48.4, "volume": 470115.0}, {"date": "2017-09-14", "close": 48.5, "volume": 834649.0}, {"date": "2017-09-15", "close": 48.27, "volume": 875758.0}, {"date": "2017-09-18", "close": 47.91, "volume": 560839.0}, {"date": "2017-09-19", "close": 47.74, "volume": 797528.0}, {"date": "2017-09-20", "close": 47.57, "volume": 639122.0}, {"date": "2017-09-21", "close": 47.34, "volume": 407557.0}, {"date": "2017-09-22", "close": 47.06, "volume": 794928.0}, {"date": "2017-09-25", "close": 47.68, "volume": 693293.0}, {"date": "2017-09-26", "close": 47.71, "volume": 494247.0}, {"date": "2017-09-27", "close": 47.13, "volume": 1018042.0}, {"date": "2017-09-28", "close": 47.14, "volume": 717825.0}, {"date": "2017-09-29", "close": 46.86, "volume": 863927.0}, {"date": "2017-10-02", "close": 47.43, "volume": 898250.0}, {"date": "2017-10-03", "close": 46.78, "volume": 776994.0}, {"date": "2017-10-04", "close": 47.06, "volume": 982543.0}, {"date": "2017-10-05", "close": 46.79, "volume": 759027.0}, {"date": "2017-10-06", "close": 46.7, "volume": 651384.0}, {"date": "2017-10-09", "close": 46.85, "volume": 273974.0}, {"date": "2017-10-10", "close": 46.98, "volume": 461586.0}, {"date": "2017-10-11", "close": 47.04, "volume": 716395.0}, {"date": "2017-10-12", "close": 47.43, "volume": 654503.0}, {"date": "2017-10-13", "close": 47.4, "volume": 347205.0}, {"date": "2017-10-16", "close": 47.32, "volume": 378685.0}, {"date": "2017-10-17", "close": 47.68, "volume": 651587.0}, {"date": "2017-10-18", "close": 47.96, "volume": 571037.0}, {"date": "2017-10-19", "close": 48.34, "volume": 377166.0}, {"date": "2017-10-20", "close": 48.09, "volume": 685023.0}, {"date": "2017-10-23", "close": 47.8, "volume": 339214.0}, {"date": "2017-10-24", "close": 47.91, "volume": 403152.0}, {"date": "2017-10-25", "close": 47.67, "volume": 632349.0}, {"date": "2017-10-26", "close": 48.24, "volume": 604896.0}, {"date": "2017-10-27", "close": 48.48, "volume": 490969.0}, {"date": "2017-10-30", "close": 48.11, "volume": 728887.0}, {"date": "2017-10-31", "close": 47.86, "volume": 1084672.0}, {"date": "2017-11-01", "close": 47.86, "volume": 483307.0}, {"date": "2017-11-02", "close": 47.56, "volume": 531567.0}, {"date": "2017-11-03", "close": 47.59, "volume": 695110.0}, {"date": "2017-11-06", "close": 47.64, "volume": 344825.0}, {"date": "2017-11-07", "close": 48.03, "volume": 392985.0}, {"date": "2017-11-08", "close": 48.03, "volume": 675662.0}, {"date": "2017-11-09", "close": 47.98, "volume": 520036.0}, {"date": "2017-11-10", "close": 47.92, "volume": 584352.0}, {"date": "2017-11-13", "close": 48.31, "volume": 766643.0}, {"date": "2017-11-14", "close": 48.71, "volume": 407809.0}, {"date": "2017-11-15", "close": 47.89, "volume": 730810.0}, {"date": "2017-11-16", "close": 48.07, "volume": 628227.0}, {"date": "2017-11-17", "close": 47.97, "volume": 495991.0}, {"date": "2017-11-20", "close": 47.7, "volume": 401110.0}, {"date": "2017-11-21", "close": 47.56, "volume": 569289.0}, {"date": "2017-11-22", "close": 47.73, "volume": 589190.0}, {"date": "2017-11-24", "close": 47.45, "volume": 306891.0}, {"date": "2017-11-27", "close": 47.89, "volume": 588680.0}, {"date": "2017-11-28", "close": 47.93, "volume": 662561.0}, {"date": "2017-11-29", "close": 47.99, "volume": 625809.0}, {"date": "2017-11-30", "close": 49.01, "volume": 1797772.0}, {"date": "2017-12-01", "close": 48.62, "volume": 727598.0}, {"date": "2017-12-04", "close": 48.98, "volume": 618149.0}, {"date": "2017-12-05", "close": 48.81, "volume": 707889.0}, {"date": "2017-12-06", "close": 49.27, "volume": 1008159.0}, {"date": "2017-12-07", "close": 49.64, "volume": 1316351.0}, {"date": "2017-12-08", "close": 49.6, "volume": 728097.0}, {"date": "2017-12-11", "close": 49.4, "volume": 768892.0}, {"date": "2017-12-12", "close": 48.32, "volume": 832569.0}, {"date": "2017-12-13", "close": 48.1, "volume": 872979.0}, {"date": "2017-12-14", "close": 47.31, "volume": 1007884.0}, {"date": "2017-12-15", "close": 47.93, "volume": 1680777.0}, {"date": "2017-12-18", "close": 47.22, "volume": 780868.0}, {"date": "2017-12-19", "close": 46.79, "volume": 959511.0}, {"date": "2017-12-20", "close": 46.9, "volume": 1217832.0}, {"date": "2017-12-21", "close": 46.78, "volume": 1365251.0}, {"date": "2017-12-22", "close": 47.02, "volume": 399949.0}, {"date": "2017-12-26", "close": 46.48, "volume": 447822.0}, {"date": "2017-12-27", "close": 46.58, "volume": 624271.0}, {"date": "2017-12-28", "close": 47.04, "volume": 587233.0}, {"date": "2017-12-29", "close": 46.95, "volume": 1055088.0}, {"date": "2018-01-02", "close": 47.48, "volume": 1121838.0}, {"date": "2018-01-03", "close": 47.37, "volume": 920299.0}, {"date": "2018-01-04", "close": 47.6, "volume": 928919.0}, {"date": "2018-01-05", "close": 47.55, "volume": 641935.0}, {"date": "2018-01-08", "close": 47.93, "volume": 637310.0}, {"date": "2018-01-09", "close": 47.79, "volume": 794015.0}, {"date": "2018-01-10", "close": 47.35, "volume": 767514.0}, {"date": "2018-01-11", "close": 47.6, "volume": 786043.0}, {"date": "2018-01-12", "close": 47.34, "volume": 692754.0}, {"date": "2018-01-16", "close": 46.94, "volume": 924744.0}, {"date": "2018-01-17", "close": 47.06, "volume": 711427.0}, {"date": "2018-01-18", "close": 46.32, "volume": 1417843.0}, {"date": "2018-01-19", "close": 45.72, "volume": 922585.0}, {"date": "2018-01-22", "close": 46.19, "volume": 726289.0}, {"date": "2018-01-23", "close": 46.54, "volume": 512747.0}, {"date": "2018-01-24", "close": 46.63, "volume": 693504.0}, {"date": "2018-01-25", "close": 47.55, "volume": 816189.0}, {"date": "2018-01-26", "close": 46.86, "volume": 553904.0}, {"date": "2018-01-29", "close": 46.31, "volume": 641453.0}, {"date": "2018-01-30", "close": 45.74, "volume": 1119424.0}, {"date": "2018-01-31", "close": 45.77, "volume": 1766049.0}, {"date": "2018-02-01", "close": 46.06, "volume": 1498796.0}, {"date": "2018-02-02", "close": 45.7, "volume": 932232.0}, {"date": "2018-02-05", "close": 44.79, "volume": 991456.0}, {"date": "2018-02-06", "close": 44.21, "volume": 1244766.0}, {"date": "2018-02-07", "close": 43.42, "volume": 1299216.0}, {"date": "2018-02-08", "close": 42.53, "volume": 1109582.0}, {"date": "2018-02-09", "close": 44.01, "volume": 1068423.0}, {"date": "2018-02-12", "close": 43.29, "volume": 822695.0}, {"date": "2018-02-13", "close": 43.4, "volume": 830386.0}, {"date": "2018-02-14", "close": 43.25, "volume": 792488.0}, {"date": "2018-02-15", "close": 43.78, "volume": 790648.0}, {"date": "2018-02-16", "close": 43.7, "volume": 1045363.0}, {"date": "2018-02-20", "close": 43.22, "volume": 986869.0}, {"date": "2018-02-21", "close": 42.75, "volume": 999517.0}, {"date": "2018-02-22", "close": 43.17, "volume": 752428.0}, {"date": "2018-02-23", "close": 44.15, "volume": 469011.0}, {"date": "2018-02-26", "close": 43.81, "volume": 442717.0}, {"date": "2018-02-27", "close": 43.4, "volume": 794844.0}, {"date": "2018-02-28", "close": 43.09, "volume": 1282293.0}, {"date": "2018-03-01", "close": 43.29, "volume": 797383.0}, {"date": "2018-03-02", "close": 42.97, "volume": 897119.0}, {"date": "2018-03-05", "close": 43.8, "volume": 711155.0}, {"date": "2018-03-06", "close": 43.52, "volume": 705729.0}, {"date": "2018-03-07", "close": 43.65, "volume": 966401.0}, {"date": "2018-03-08", "close": 43.66, "volume": 639139.0}, {"date": "2018-03-09", "close": 43.93, "volume": 390269.0}, {"date": "2018-03-12", "close": 44.25, "volume": 526233.0}, {"date": "2018-03-13", "close": 44.19, "volume": 1037240.0}, {"date": "2018-03-14", "close": 43.93, "volume": 712890.0}, {"date": "2018-03-15", "close": 43.42, "volume": 857788.0}, {"date": "2018-03-16", "close": 44.16, "volume": 1395012.0}, {"date": "2018-03-19", "close": 43.95, "volume": 723403.0}, {"date": "2018-03-20", "close": 43.5, "volume": 421238.0}, {"date": "2018-03-21", "close": 43.57, "volume": 571537.0}, {"date": "2018-03-22", "close": 43.48, "volume": 660659.0}, {"date": "2018-03-23", "close": 42.86, "volume": 550935.0}, {"date": "2018-03-26", "close": 43.24, "volume": 505349.0}, {"date": "2018-03-27", "close": 43.61, "volume": 660623.0}, {"date": "2018-03-28", "close": 44.18, "volume": 1528081.0}, {"date": "2018-03-29", "close": 44.42, "volume": 673187.0}, {"date": "2018-04-02", "close": 43.95, "volume": 621818.0}, {"date": "2018-04-03", "close": 44.39, "volume": 1000687.0}, {"date": "2018-04-04", "close": 44.4, "volume": 631997.0}, {"date": "2018-04-05", "close": 44.61, "volume": 763211.0}, {"date": "2018-04-06", "close": 44.25, "volume": 843015.0}, {"date": "2018-04-09", "close": 44.27, "volume": 564390.0}, {"date": "2018-04-10", "close": 44.59, "volume": 708625.0}, {"date": "2018-04-11", "close": 44.52, "volume": 622436.0}, {"date": "2018-04-12", "close": 44.75, "volume": 702294.0}, {"date": "2018-04-13", "close": 44.9, "volume": 443644.0}, {"date": "2018-04-16", "close": 45.85, "volume": 599633.0}, {"date": "2018-04-17", "close": 46.02, "volume": 558094.0}, {"date": "2018-04-18", "close": 45.75, "volume": 531108.0}, {"date": "2018-04-19", "close": 45.78, "volume": 461623.0}, {"date": "2018-04-20", "close": 46.33, "volume": 1133446.0}, {"date": "2018-04-23", "close": 46.9, "volume": 466424.0}, {"date": "2018-04-24", "close": 47.0, "volume": 722308.0}, {"date": "2018-04-25", "close": 47.29, "volume": 812224.0}, {"date": "2018-04-26", "close": 48.07, "volume": 941086.0}, {"date": "2018-04-27", "close": 48.5, "volume": 591752.0}, {"date": "2018-04-30", "close": 48.39, "volume": 1577328.0}, {"date": "2018-05-01", "close": 48.26, "volume": 690395.0}, {"date": "2018-05-02", "close": 48.26, "volume": 805281.0}, {"date": "2018-05-03", "close": 48.66, "volume": 615011.0}, {"date": "2018-05-04", "close": 48.32, "volume": 1063605.0}, {"date": "2018-05-07", "close": 48.39, "volume": 1128576.0}, {"date": "2018-05-08", "close": 48.35, "volume": 1170425.0}, {"date": "2018-05-09", "close": 48.36, "volume": 770851.0}, {"date": "2018-05-10", "close": 49.69, "volume": 1127995.0}, {"date": "2018-05-11", "close": 49.93, "volume": 901064.0}, {"date": "2018-05-14", "close": 49.99, "volume": 920718.0}, {"date": "2018-05-15", "close": 49.41, "volume": 830618.0}, {"date": "2018-05-16", "close": 49.05, "volume": 651248.0}, {"date": "2018-05-17", "close": 48.83, "volume": 981233.0}, {"date": "2018-05-18", "close": 48.86, "volume": 922713.0}, {"date": "2018-05-21", "close": 49.03, "volume": 635165.0}, {"date": "2018-05-22", "close": 49.19, "volume": 842249.0}, {"date": "2018-05-23", "close": 49.33, "volume": 801693.0}, {"date": "2018-05-24", "close": 50.03, "volume": 721646.0}, {"date": "2018-05-25", "close": 49.89, "volume": 616081.0}, {"date": "2018-05-29", "close": 50.41, "volume": 835521.0}, {"date": "2018-05-30", "close": 51.1, "volume": 1026331.0}, {"date": "2018-05-31", "close": 50.47, "volume": 1565552.0}, {"date": "2018-06-01", "close": 50.44, "volume": 636046.0}, {"date": "2018-06-04", "close": 50.05, "volume": 691286.0}, {"date": "2018-06-05", "close": 49.21, "volume": 1274878.0}, {"date": "2018-06-06", "close": 48.53, "volume": 843669.0}, {"date": "2018-06-07", "close": 48.63, "volume": 887273.0}, {"date": "2018-06-08", "close": 48.81, "volume": 1064699.0}, {"date": "2018-06-11", "close": 48.57, "volume": 569167.0}, {"date": "2018-06-12", "close": 49.28, "volume": 570664.0}, {"date": "2018-06-13", "close": 48.93, "volume": 1258660.0}, {"date": "2018-06-14", "close": 49.25, "volume": 645923.0}, {"date": "2018-06-15", "close": 49.77, "volume": 1546338.0}, {"date": "2018-06-18", "close": 49.92, "volume": 613073.0}, {"date": "2018-06-19", "close": 50.61, "volume": 920041.0}, {"date": "2018-06-20", "close": 51.15, "volume": 768828.0}, {"date": "2018-06-21", "close": 51.29, "volume": 647723.0}, {"date": "2018-06-22", "close": 51.56, "volume": 1006675.0}, {"date": "2018-06-25", "close": 52.24, "volume": 693149.0}, {"date": "2018-06-26", "close": 52.08, "volume": 569591.0}, {"date": "2018-06-27", "close": 52.09, "volume": 502807.0}, {"date": "2018-06-28", "close": 52.07, "volume": 615762.0}, {"date": "2018-06-29", "close": 52.07, "volume": 844871.0}, {"date": "2018-07-02", "close": 52.87, "volume": 776431.0}, {"date": "2018-07-03", "close": 52.8, "volume": 393361.0}, {"date": "2018-07-05", "close": 53.27, "volume": 591225.0}, {"date": "2018-07-06", "close": 53.93, "volume": 766752.0}, {"date": "2018-07-09", "close": 52.37, "volume": 879428.0}, {"date": "2018-07-10", "close": 53.11, "volume": 602701.0}, {"date": "2018-07-11", "close": 53.14, "volume": 578579.0}, {"date": "2018-07-12", "close": 52.88, "volume": 716934.0}, {"date": "2018-07-13", "close": 52.76, "volume": 520182.0}, {"date": "2018-07-16", "close": 52.58, "volume": 636044.0}, {"date": "2018-07-17", "close": 52.45, "volume": 1063830.0}, {"date": "2018-07-18", "close": 52.68, "volume": 687303.0}, {"date": "2018-07-19", "close": 53.15, "volume": 833860.0}, {"date": "2018-07-20", "close": 52.97, "volume": 826265.0}, {"date": "2018-07-23", "close": 52.82, "volume": 583148.0}, {"date": "2018-07-24", "close": 52.74, "volume": 631407.0}, {"date": "2018-07-25", "close": 52.71, "volume": 609339.0}, {"date": "2018-07-26", "close": 52.91, "volume": 364324.0}, {"date": "2018-07-27", "close": 52.58, "volume": 334784.0}, {"date": "2018-07-30", "close": 52.48, "volume": 575789.0}, {"date": "2018-07-31", "close": 53.14, "volume": 1456190.0}, {"date": "2018-08-01", "close": 52.9, "volume": 827089.0}, {"date": "2018-08-02", "close": 52.43, "volume": 768463.0}, {"date": "2018-08-03", "close": 52.84, "volume": 568535.0}, {"date": "2018-08-06", "close": 53.46, "volume": 649446.0}, {"date": "2018-08-07", "close": 53.96, "volume": 879898.0}, {"date": "2018-08-08", "close": 53.89, "volume": 723845.0}, {"date": "2018-08-09", "close": 54.61, "volume": 848889.0}, {"date": "2018-08-10", "close": 54.29, "volume": 425227.0}, {"date": "2018-08-13", "close": 54.52, "volume": 666946.0}, {"date": "2018-08-14", "close": 54.67, "volume": 716194.0}, {"date": "2018-08-15", "close": 54.65, "volume": 1136166.0}, {"date": "2018-08-16", "close": 55.27, "volume": 940331.0}, {"date": "2018-08-17", "close": 55.47, "volume": 1070283.0}, {"date": "2018-08-20", "close": 55.58, "volume": 750655.0}, {"date": "2018-08-21", "close": 54.84, "volume": 644478.0}, {"date": "2018-08-22", "close": 54.84, "volume": 1127971.0}, {"date": "2018-08-23", "close": 54.52, "volume": 544466.0}, {"date": "2018-08-24", "close": 54.48, "volume": 794842.0}, {"date": "2018-08-27", "close": 54.07, "volume": 504214.0}, {"date": "2018-08-28", "close": 53.83, "volume": 799851.0}, {"date": "2018-08-29", "close": 54.02, "volume": 449982.0}, {"date": "2018-08-30", "close": 54.0, "volume": 874432.0}, {"date": "2018-08-31", "close": 54.05, "volume": 1016383.0}, {"date": "2018-09-04", "close": 54.16, "volume": 769017.0}, {"date": "2018-09-05", "close": 54.65, "volume": 1885379.0}, {"date": "2018-09-06", "close": 55.14, "volume": 1224621.0}, {"date": "2018-09-07", "close": 54.16, "volume": 816774.0}, {"date": "2018-09-10", "close": 53.59, "volume": 768539.0}, {"date": "2018-09-11", "close": 54.49, "volume": 1386113.0}, {"date": "2018-09-12", "close": 54.64, "volume": 540631.0}, {"date": "2018-09-13", "close": 55.33, "volume": 770624.0}, {"date": "2018-09-14", "close": 55.18, "volume": 1050984.0}, {"date": "2018-09-17", "close": 55.13, "volume": 601098.0}, {"date": "2018-09-18", "close": 55.0, "volume": 824566.0}, {"date": "2018-09-19", "close": 53.76, "volume": 1505559.0}, {"date": "2018-09-20", "close": 54.21, "volume": 662299.0}, {"date": "2018-09-21", "close": 54.43, "volume": 1082820.0}, {"date": "2018-09-24", "close": 54.67, "volume": 570186.0}, {"date": "2018-09-25", "close": 54.34, "volume": 654112.0}, {"date": "2018-09-26", "close": 54.3, "volume": 755167.0}, {"date": "2018-09-27", "close": 54.88, "volume": 839198.0}, {"date": "2018-09-28", "close": 55.48, "volume": 873157.0}, {"date": "2018-10-01", "close": 55.0, "volume": 400464.0}, {"date": "2018-10-02", "close": 55.08, "volume": 585194.0}, {"date": "2018-10-03", "close": 55.18, "volume": 492164.0}, {"date": "2018-10-04", "close": 54.95, "volume": 379683.0}, {"date": "2018-10-05", "close": 55.33, "volume": 534522.0}, {"date": "2018-10-08", "close": 55.57, "volume": 704573.0}, {"date": "2018-10-09", "close": 55.56, "volume": 680692.0}, {"date": "2018-10-10", "close": 55.25, "volume": 650102.0}, {"date": "2018-10-11", "close": 53.73, "volume": 661434.0}, {"date": "2018-10-12", "close": 53.39, "volume": 569838.0}, {"date": "2018-10-15", "close": 53.86, "volume": 704994.0}, {"date": "2018-10-16", "close": 54.35, "volume": 668634.0}, {"date": "2018-10-17", "close": 54.82, "volume": 698471.0}, {"date": "2018-10-18", "close": 55.11, "volume": 500838.0}, {"date": "2018-10-19", "close": 55.97, "volume": 426467.0}, {"date": "2018-10-22", "close": 55.29, "volume": 967867.0}, {"date": "2018-10-23", "close": 55.31, "volume": 973969.0}, {"date": "2018-10-24", "close": 55.29, "volume": 1473823.0}, {"date": "2018-10-25", "close": 54.31, "volume": 807213.0}, {"date": "2018-10-26", "close": 53.25, "volume": 839531.0}, {"date": "2018-10-29", "close": 53.41, "volume": 812302.0}, {"date": "2018-10-30", "close": 53.52, "volume": 733758.0}, {"date": "2018-10-31", "close": 53.06, "volume": 1462015.0}, {"date": "2018-11-01", "close": 53.65, "volume": 995090.0}, {"date": "2018-11-02", "close": 53.84, "volume": 680363.0}, {"date": "2018-11-05", "close": 54.5, "volume": 1024225.0}, {"date": "2018-11-06", "close": 55.12, "volume": 1458140.0}, {"date": "2018-11-07", "close": 55.63, "volume": 1023963.0}, {"date": "2018-11-08", "close": 55.36, "volume": 760511.0}, {"date": "2018-11-09", "close": 56.03, "volume": 672128.0}, {"date": "2018-11-12", "close": 56.52, "volume": 922658.0}, {"date": "2018-11-13", "close": 57.94, "volume": 1113241.0}, {"date": "2018-11-14", "close": 56.91, "volume": 1117050.0}, {"date": "2018-11-15", "close": 56.99, "volume": 1079712.0}, {"date": "2018-11-16", "close": 56.93, "volume": 846355.0}, {"date": "2018-11-19", "close": 57.23, "volume": 873498.0}, {"date": "2018-11-20", "close": 56.52, "volume": 719962.0}, {"date": "2018-11-21", "close": 56.72, "volume": 1125448.0}, {"date": "2018-11-23", "close": 56.45, "volume": 437601.0}, {"date": "2018-11-26", "close": 56.84, "volume": 567207.0}, {"date": "2018-11-27", "close": 56.94, "volume": 1166530.0}, {"date": "2018-11-28", "close": 57.02, "volume": 1219608.0}, {"date": "2018-11-29", "close": 56.77, "volume": 957482.0}, {"date": "2018-11-30", "close": 57.45, "volume": 1862664.0}, {"date": "2018-12-03", "close": 57.59, "volume": 835384.0}, {"date": "2018-12-04", "close": 58.18, "volume": 1003035.0}, {"date": "2018-12-06", "close": 58.56, "volume": 1280920.0}, {"date": "2018-12-07", "close": 58.96, "volume": 1183455.0}, {"date": "2018-12-10", "close": 58.76, "volume": 599255.0}, {"date": "2018-12-11", "close": 58.56, "volume": 711199.0}, {"date": "2018-12-12", "close": 58.44, "volume": 1209437.0}, {"date": "2018-12-13", "close": 58.03, "volume": 745293.0}, {"date": "2018-12-14", "close": 57.27, "volume": 1458016.0}, {"date": "2018-12-17", "close": 55.21, "volume": 1259065.0}, {"date": "2018-12-18", "close": 54.76, "volume": 1125542.0}, {"date": "2018-12-19", "close": 55.34, "volume": 1377266.0}, {"date": "2018-12-20", "close": 55.76, "volume": 1221468.0}, {"date": "2018-12-21", "close": 55.83, "volume": 4178554.0}, {"date": "2018-12-24", "close": 51.95, "volume": 605591.0}, {"date": "2018-12-26", "close": 52.16, "volume": 1246112.0}, {"date": "2018-12-27", "close": 52.45, "volume": 1142034.0}, {"date": "2018-12-28", "close": 52.47, "volume": 897124.0}, {"date": "2018-12-31", "close": 53.35, "volume": 1124784.0}, {"date": "2019-01-02", "close": 52.26, "volume": 1218021.0}, {"date": "2019-01-03", "close": 52.91, "volume": 911267.0}, {"date": "2019-01-04", "close": 54.06, "volume": 1133903.0}, {"date": "2019-01-07", "close": 54.17, "volume": 1194879.0}, {"date": "2019-01-08", "close": 54.58, "volume": 1093106.0}, {"date": "2019-01-09", "close": 54.02, "volume": 600141.0}, {"date": "2019-01-10", "close": 55.03, "volume": 794135.0}, {"date": "2019-01-11", "close": 54.33, "volume": 702462.0}, {"date": "2019-01-14", "close": 53.59, "volume": 795099.0}, {"date": "2019-01-15", "close": 54.24, "volume": 852860.0}, {"date": "2019-01-16", "close": 54.73, "volume": 645977.0}, {"date": "2019-01-17", "close": 55.35, "volume": 710518.0}, {"date": "2019-01-18", "close": 55.23, "volume": 542287.0}, {"date": "2019-01-22", "close": 55.63, "volume": 1261493.0}, {"date": "2019-01-23", "close": 55.63, "volume": 644774.0}, {"date": "2019-01-24", "close": 56.54, "volume": 634408.0}, {"date": "2019-01-25", "close": 55.95, "volume": 761018.0}, {"date": "2019-01-28", "close": 55.66, "volume": 471218.0}, {"date": "2019-01-29", "close": 55.46, "volume": 815725.0}, {"date": "2019-01-30", "close": 56.25, "volume": 549933.0}, {"date": "2019-01-31", "close": 57.03, "volume": 1274057.0}, {"date": "2019-02-01", "close": 57.06, "volume": 907066.0}, {"date": "2019-02-04", "close": 56.66, "volume": 620968.0}, {"date": "2019-02-05", "close": 56.94, "volume": 724359.0}, {"date": "2019-02-06", "close": 52.24, "volume": 2078026.0}, {"date": "2019-02-07", "close": 52.56, "volume": 1866791.0}, {"date": "2019-02-08", "close": 53.21, "volume": 1113367.0}, {"date": "2019-02-11", "close": 52.75, "volume": 893930.0}, {"date": "2019-02-12", "close": 52.24, "volume": 1219839.0}, {"date": "2019-02-13", "close": 53.0, "volume": 1227754.0}, {"date": "2019-02-14", "close": 53.03, "volume": 1033648.0}, {"date": "2019-02-15", "close": 53.44, "volume": 735091.0}, {"date": "2019-02-19", "close": 53.54, "volume": 922473.0}, {"date": "2019-02-20", "close": 53.46, "volume": 1115363.0}, {"date": "2019-02-21", "close": 53.76, "volume": 789516.0}, {"date": "2019-02-22", "close": 54.36, "volume": 782518.0}, {"date": "2019-02-25", "close": 54.73, "volume": 1061887.0}, {"date": "2019-02-26", "close": 54.59, "volume": 1036868.0}, {"date": "2019-02-27", "close": 55.11, "volume": 1016606.0}, {"date": "2019-02-28", "close": 54.9, "volume": 1106187.0}, {"date": "2019-03-01", "close": 54.5, "volume": 648504.0}, {"date": "2019-03-04", "close": 54.9, "volume": 888199.0}, {"date": "2019-03-05", "close": 54.54, "volume": 646077.0}, {"date": "2019-03-06", "close": 54.05, "volume": 969243.0}, {"date": "2019-03-07", "close": 54.54, "volume": 1030573.0}, {"date": "2019-03-08", "close": 54.59, "volume": 588195.0}, {"date": "2019-03-11", "close": 54.87, "volume": 539160.0}, {"date": "2019-03-12", "close": 54.68, "volume": 957831.0}, {"date": "2019-03-13", "close": 55.01, "volume": 879740.0}, {"date": "2019-03-14", "close": 54.8, "volume": 701832.0}, {"date": "2019-03-15", "close": 55.0, "volume": 1287869.0}, {"date": "2019-03-18", "close": 55.16, "volume": 895042.0}, {"date": "2019-03-19", "close": 54.76, "volume": 628147.0}, {"date": "2019-03-20", "close": 54.49, "volume": 1022925.0}, {"date": "2019-03-21", "close": 55.7, "volume": 896030.0}, {"date": "2019-03-22", "close": 55.69, "volume": 1333478.0}, {"date": "2019-03-25", "close": 55.96, "volume": 805025.0}, {"date": "2019-03-26", "close": 56.4, "volume": 704300.0}, {"date": "2019-03-27", "close": 56.27, "volume": 593911.0}, {"date": "2019-03-28", "close": 55.46, "volume": 645670.0}, {"date": "2019-03-29", "close": 55.42, "volume": 1271567.0}, {"date": "2019-04-01", "close": 55.39, "volume": 495743.0}, {"date": "2019-04-02", "close": 51.32, "volume": 6237825.0}, {"date": "2019-04-03", "close": 52.29, "volume": 4631061.0}, {"date": "2019-04-04", "close": 52.5, "volume": 2422473.0}, {"date": "2019-04-05", "close": 53.03, "volume": 1958068.0}, {"date": "2019-04-08", "close": 53.02, "volume": 1522641.0}, {"date": "2019-04-09", "close": 53.1, "volume": 1304212.0}, {"date": "2019-04-10", "close": 52.87, "volume": 1380331.0}, {"date": "2019-04-11", "close": 52.88, "volume": 1210338.0}, {"date": "2019-04-12", "close": 53.19, "volume": 1407028.0}, {"date": "2019-04-15", "close": 53.07, "volume": 1123658.0}, {"date": "2019-04-16", "close": 52.78, "volume": 977943.0}, {"date": "2019-04-17", "close": 52.34, "volume": 1278960.0}, {"date": "2019-04-18", "close": 52.51, "volume": 905305.0}, {"date": "2019-04-22", "close": 52.71, "volume": 1439952.0}, {"date": "2019-04-23", "close": 53.18, "volume": 2251489.0}, {"date": "2019-04-24", "close": 53.77, "volume": 2441489.0}, {"date": "2019-04-25", "close": 53.74, "volume": 1102403.0}, {"date": "2019-04-26", "close": 53.78, "volume": 999871.0}, {"date": "2019-04-29", "close": 53.51, "volume": 492957.0}, {"date": "2019-04-30", "close": 54.51, "volume": 2478181.0}, {"date": "2019-05-01", "close": 54.07, "volume": 1083102.0}, {"date": "2019-05-02", "close": 53.93, "volume": 1008821.0}, {"date": "2019-05-03", "close": 54.71, "volume": 1143014.0}, {"date": "2019-05-06", "close": 54.96, "volume": 1231484.0}, {"date": "2019-05-07", "close": 53.92, "volume": 1524334.0}, {"date": "2019-05-08", "close": 53.17, "volume": 1489857.0}, {"date": "2019-05-09", "close": 54.01, "volume": 1259829.0}, {"date": "2019-05-10", "close": 55.01, "volume": 1276797.0}, {"date": "2019-05-13", "close": 54.33, "volume": 1322838.0}, {"date": "2019-05-14", "close": 54.13, "volume": 1255351.0}, {"date": "2019-05-15", "close": 53.88, "volume": 1911130.0}, {"date": "2019-05-16", "close": 54.23, "volume": 1661013.0}, {"date": "2019-05-17", "close": 53.92, "volume": 1054574.0}, {"date": "2019-05-20", "close": 53.22, "volume": 1119009.0}, {"date": "2019-05-21", "close": 53.47, "volume": 1361652.0}, {"date": "2019-05-22", "close": 53.57, "volume": 876964.0}, {"date": "2019-05-23", "close": 52.45, "volume": 1175641.0}, {"date": "2019-05-24", "close": 53.24, "volume": 885220.0}, {"date": "2019-05-28", "close": 52.84, "volume": 1914137.0}, {"date": "2019-05-29", "close": 51.49, "volume": 782449.0}, {"date": "2019-05-30", "close": 51.21, "volume": 954605.0}, {"date": "2019-05-31", "close": 51.61, "volume": 906837.0}, {"date": "2019-06-03", "close": 52.35, "volume": 877832.0}, {"date": "2019-06-04", "close": 52.54, "volume": 1018083.0}, {"date": "2019-06-05", "close": 53.16, "volume": 724881.0}, {"date": "2019-06-06", "close": 53.68, "volume": 1047268.0}, {"date": "2019-06-07", "close": 53.71, "volume": 788708.0}, {"date": "2019-06-10", "close": 52.66, "volume": 444324.0}, {"date": "2019-06-11", "close": 52.5, "volume": 887183.0}, {"date": "2019-06-12", "close": 52.97, "volume": 765480.0}, {"date": "2019-06-13", "close": 52.72, "volume": 891097.0}, {"date": "2019-06-14", "close": 53.05, "volume": 633049.0}, {"date": "2019-06-17", "close": 52.64, "volume": 800721.0}, {"date": "2019-06-18", "close": 52.37, "volume": 920795.0}, {"date": "2019-06-19", "close": 52.81, "volume": 1067654.0}, {"date": "2019-06-20", "close": 53.09, "volume": 688727.0}, {"date": "2019-06-21", "close": 53.85, "volume": 2110824.0}, {"date": "2019-06-24", "close": 53.4, "volume": 863918.0}, {"date": "2019-06-25", "close": 54.01, "volume": 1138556.0}, {"date": "2019-06-26", "close": 52.4, "volume": 1239391.0}, {"date": "2019-06-27", "close": 52.81, "volume": 829584.0}, {"date": "2019-06-28", "close": 53.41, "volume": 2023011.0}, {"date": "2019-07-01", "close": 53.33, "volume": 1090416.0}, {"date": "2019-07-02", "close": 53.99, "volume": 835110.0}, {"date": "2019-07-03", "close": 52.43, "volume": 1518194.0}, {"date": "2019-07-05", "close": 52.9, "volume": 934982.0}, {"date": "2019-07-08", "close": 53.21, "volume": 1269656.0}, {"date": "2019-07-09", "close": 53.04, "volume": 1179795.0}, {"date": "2019-07-10", "close": 53.09, "volume": 922234.0}, {"date": "2019-07-11", "close": 53.16, "volume": 1420401.0}, {"date": "2019-07-12", "close": 52.9, "volume": 1040054.0}, {"date": "2019-07-15", "close": 52.65, "volume": 1026395.0}, {"date": "2019-07-16", "close": 52.6, "volume": 962089.0}, {"date": "2019-07-17", "close": 51.96, "volume": 1402767.0}, {"date": "2019-07-18", "close": 51.58, "volume": 1270502.0}, {"date": "2019-07-19", "close": 50.28, "volume": 826447.0}, {"date": "2019-07-22", "close": 49.99, "volume": 985249.0}, {"date": "2019-07-23", "close": 50.24, "volume": 1134403.0}, {"date": "2019-07-24", "close": 50.6, "volume": 1142617.0}, {"date": "2019-07-25", "close": 50.68, "volume": 1881927.0}, {"date": "2019-07-26", "close": 50.92, "volume": 1066838.0}, {"date": "2019-07-29", "close": 51.41, "volume": 1750238.0}, {"date": "2019-07-30", "close": 51.21, "volume": 1074358.0}, {"date": "2019-07-31", "close": 51.09, "volume": 2192690.0}, {"date": "2019-08-01", "close": 51.4, "volume": 1785922.0}, {"date": "2019-08-02", "close": 51.16, "volume": 1048140.0}, {"date": "2019-08-05", "close": 49.42, "volume": 1453667.0}, {"date": "2019-08-06", "close": 47.67, "volume": 2723728.0}, {"date": "2019-08-07", "close": 47.56, "volume": 1947395.0}, {"date": "2019-08-08", "close": 48.6, "volume": 1868296.0}, {"date": "2019-08-09", "close": 47.61, "volume": 1032209.0}, {"date": "2019-08-12", "close": 47.32, "volume": 812418.0}, {"date": "2019-08-13", "close": 47.05, "volume": 1101999.0}, {"date": "2019-08-14", "close": 46.5, "volume": 1295842.0}, {"date": "2019-08-15", "close": 46.55, "volume": 1720523.0}, {"date": "2019-08-16", "close": 48.21, "volume": 1874801.0}, {"date": "2019-08-19", "close": 48.92, "volume": 2605132.0}, {"date": "2019-08-20", "close": 48.48, "volume": 3948698.0}, {"date": "2019-08-21", "close": 49.08, "volume": 12158810.0}, {"date": "2019-08-22", "close": 48.85, "volume": 1844533.0}, {"date": "2019-08-23", "close": 48.46, "volume": 2801760.0}, {"date": "2019-08-26", "close": 48.34, "volume": 1677150.0}, {"date": "2019-08-27", "close": 47.55, "volume": 4699335.0}, {"date": "2019-08-28", "close": 47.7, "volume": 3499925.0}, {"date": "2019-08-29", "close": 47.93, "volume": 2963419.0}, {"date": "2019-08-30", "close": 48.67, "volume": 2874163.0}, {"date": "2019-09-03", "close": 48.14, "volume": 2326706.0}, {"date": "2019-09-04", "close": 48.02, "volume": 1540166.0}, {"date": "2019-09-05", "close": 48.07, "volume": 2258197.0}, {"date": "2019-09-06", "close": 48.0, "volume": 2385215.0}, {"date": "2019-09-09", "close": 48.35, "volume": 2269141.0}, {"date": "2019-09-10", "close": 48.7, "volume": 1509461.0}, {"date": "2019-09-11", "close": 49.15, "volume": 1790245.0}, {"date": "2019-09-12", "close": 49.31, "volume": 1279004.0}, {"date": "2019-09-13", "close": 49.73, "volume": 3045068.0}, {"date": "2019-09-16", "close": 50.33, "volume": 1833004.0}, {"date": "2019-09-17", "close": 50.05, "volume": 1948243.0}, {"date": "2019-09-18", "close": 50.45, "volume": 1957098.0}, {"date": "2019-09-19", "close": 50.46, "volume": 1700411.0}, {"date": "2019-09-20", "close": 49.77, "volume": 2797881.0}, {"date": "2019-09-23", "close": 50.27, "volume": 1587125.0}, {"date": "2019-09-24", "close": 50.63, "volume": 1511251.0}, {"date": "2019-09-25", "close": 50.87, "volume": 1200593.0}, {"date": "2019-09-26", "close": 50.73, "volume": 1329132.0}, {"date": "2019-09-27", "close": 50.45, "volume": 1422184.0}, {"date": "2019-09-30", "close": 50.27, "volume": 1815881.0}, {"date": "2019-10-01", "close": 49.3, "volume": 1226112.0}, {"date": "2019-10-02", "close": 48.24, "volume": 1620363.0}, {"date": "2019-10-03", "close": 48.92, "volume": 1176207.0}, {"date": "2019-10-04", "close": 49.14, "volume": 1112964.0}, {"date": "2019-10-07", "close": 48.87, "volume": 882564.0}, {"date": "2019-10-08", "close": 47.99, "volume": 1557950.0}, {"date": "2019-10-09", "close": 48.25, "volume": 1032699.0}, {"date": "2019-10-10", "close": 48.42, "volume": 808454.0}, {"date": "2019-10-11", "close": 49.03, "volume": 1245525.0}, {"date": "2019-10-14", "close": 48.46, "volume": 1560806.0}, {"date": "2019-10-15", "close": 48.24, "volume": 1358289.0}, {"date": "2019-10-16", "close": 47.88, "volume": 1427411.0}, {"date": "2019-10-17", "close": 48.14, "volume": 882574.0}, {"date": "2019-10-18", "close": 48.17, "volume": 685628.0}, {"date": "2019-10-21", "close": 48.25, "volume": 614149.0}, {"date": "2019-10-22", "close": 48.57, "volume": 951808.0}, {"date": "2019-10-23", "close": 48.57, "volume": 646752.0}, {"date": "2019-10-24", "close": 48.27, "volume": 605020.0}, {"date": "2019-10-25", "close": 48.19, "volume": 548060.0}, {"date": "2019-10-28", "close": 47.46, "volume": 1010372.0}, {"date": "2019-10-29", "close": 47.4, "volume": 783559.0}, {"date": "2019-10-30", "close": 48.0, "volume": 988563.0}, {"date": "2019-10-31", "close": 47.67, "volume": 1545895.0}, {"date": "2019-11-01", "close": 47.78, "volume": 748102.0}, {"date": "2019-11-04", "close": 47.09, "volume": 1270124.0}, {"date": "2019-11-05", "close": 47.3, "volume": 961359.0}, {"date": "2019-11-06", "close": 47.09, "volume": 1099656.0}, {"date": "2019-11-07", "close": 46.85, "volume": 1526506.0}, {"date": "2019-11-08", "close": 46.54, "volume": 966833.0}, {"date": "2019-11-11", "close": 46.23, "volume": 936419.0}, {"date": "2019-11-12", "close": 41.44, "volume": 4411685.0}, {"date": "2019-11-13", "close": 42.41, "volume": 2805782.0}, {"date": "2019-11-14", "close": 42.55, "volume": 1343899.0}, {"date": "2019-11-15", "close": 43.19, "volume": 1512049.0}, {"date": "2019-11-18", "close": 43.64, "volume": 1852996.0}, {"date": "2019-11-19", "close": 43.72, "volume": 1736403.0}, {"date": "2019-11-20", "close": 43.69, "volume": 1940809.0}, {"date": "2019-11-21", "close": 43.7, "volume": 1115399.0}, {"date": "2019-11-22", "close": 44.0, "volume": 944972.0}, {"date": "2019-11-25", "close": 43.94, "volume": 1217783.0}, {"date": "2019-11-26", "close": 44.1, "volume": 1989208.0}, {"date": "2019-11-27", "close": 44.38, "volume": 1528459.0}, {"date": "2019-11-29", "close": 43.55, "volume": 1001983.0}, {"date": "2019-12-02", "close": 43.58, "volume": 2415696.0}, {"date": "2019-12-03", "close": 42.8, "volume": 2157946.0}, {"date": "2019-12-04", "close": 43.07, "volume": 1581234.0}, {"date": "2019-12-05", "close": 42.87, "volume": 1968378.0}, {"date": "2019-12-06", "close": 43.47, "volume": 1224255.0}, {"date": "2019-12-09", "close": 43.4, "volume": 873140.0}, {"date": "2019-12-10", "close": 43.47, "volume": 1417679.0}, {"date": "2019-12-11", "close": 43.41, "volume": 728346.0}, {"date": "2019-12-12", "close": 44.07, "volume": 1351810.0}, {"date": "2019-12-13", "close": 43.96, "volume": 1280282.0}, {"date": "2019-12-16", "close": 44.5, "volume": 1102642.0}, {"date": "2019-12-17", "close": 45.12, "volume": 1770085.0}, {"date": "2019-12-18", "close": 45.08, "volume": 1597224.0}, {"date": "2019-12-19", "close": 45.2, "volume": 1371903.0}, {"date": "2019-12-20", "close": 44.94, "volume": 5697913.0}, {"date": "2019-12-23", "close": 44.7, "volume": 1058714.0}, {"date": "2019-12-24", "close": 44.41, "volume": 397321.0}, {"date": "2019-12-26", "close": 44.66, "volume": 735179.0}, {"date": "2019-12-27", "close": 44.7, "volume": 1114656.0}, {"date": "2019-12-30", "close": 44.72, "volume": 1166351.0}, {"date": "2019-12-31", "close": 45.16, "volume": 1272472.0}, {"date": "2020-01-02", "close": 44.76, "volume": 2150130.0}, {"date": "2020-01-03", "close": 44.67, "volume": 1024171.0}, {"date": "2020-01-06", "close": 44.64, "volume": 1100111.0}, {"date": "2020-01-07", "close": 44.38, "volume": 1418479.0}, {"date": "2020-01-08", "close": 43.73, "volume": 1768093.0}, {"date": "2020-01-09", "close": 43.96, "volume": 1176803.0}, {"date": "2020-01-10", "close": 44.1, "volume": 1063506.0}, {"date": "2020-01-13", "close": 44.36, "volume": 801684.0}, {"date": "2020-01-14", "close": 44.13, "volume": 1096219.0}, {"date": "2020-01-15", "close": 44.23, "volume": 1409727.0}, {"date": "2020-01-16", "close": 44.58, "volume": 1186121.0}, {"date": "2020-01-17", "close": 44.5, "volume": 1248644.0}, {"date": "2020-01-21", "close": 44.08, "volume": 2181566.0}, {"date": "2020-01-22", "close": 43.89, "volume": 1820575.0}, {"date": "2020-01-23", "close": 44.0, "volume": 2601278.0}, {"date": "2020-01-24", "close": 43.58, "volume": 1219240.0}, {"date": "2020-01-27", "close": 43.03, "volume": 2451457.0}, {"date": "2020-01-28", "close": 43.0, "volume": 1590913.0}, {"date": "2020-01-29", "close": 42.56, "volume": 1929541.0}, {"date": "2020-01-30", "close": 42.14, "volume": 1701524.0}, {"date": "2020-01-31", "close": 41.59, "volume": 3078778.0}, {"date": "2020-02-03", "close": 41.81, "volume": 1533594.0}, {"date": "2020-02-04", "close": 41.19, "volume": 1678013.0}, {"date": "2020-02-05", "close": 41.95, "volume": 1602950.0}, {"date": "2020-02-06", "close": 42.76, "volume": 2785765.0}, {"date": "2020-02-07", "close": 42.31, "volume": 1587499.0}, {"date": "2020-02-10", "close": 41.62, "volume": 1149591.0}, {"date": "2020-02-11", "close": 41.68, "volume": 1233867.0}, {"date": "2020-02-12", "close": 41.93, "volume": 1491413.0}, {"date": "2020-02-13", "close": 41.62, "volume": 992924.0}, {"date": "2020-02-14", "close": 41.7, "volume": 807183.0}, {"date": "2020-02-18", "close": 41.27, "volume": 882667.0}, {"date": "2020-02-19", "close": 41.19, "volume": 1299828.0}, {"date": "2020-02-20", "close": 41.0, "volume": 1273920.0}, {"date": "2020-02-21", "close": 41.28, "volume": 2469324.0}, {"date": "2020-02-24", "close": 40.57, "volume": 1305277.0}, {"date": "2020-02-25", "close": 39.7, "volume": 1778234.0}, {"date": "2020-02-26", "close": 38.41, "volume": 2177250.0}, {"date": "2020-02-27", "close": 37.19, "volume": 2838099.0}, {"date": "2020-02-28", "close": 36.04, "volume": 4002109.0}, {"date": "2020-03-02", "close": 37.56, "volume": 1466468.0}, {"date": "2020-03-03", "close": 36.42, "volume": 1346626.0}, {"date": "2020-03-04", "close": 37.8, "volume": 1235081.0}, {"date": "2020-03-05", "close": 36.42, "volume": 1488551.0}, {"date": "2020-03-06", "close": 36.63, "volume": 1747349.0}, {"date": "2020-03-09", "close": 33.63, "volume": 2819421.0}, {"date": "2020-03-10", "close": 34.01, "volume": 1977229.0}, {"date": "2020-03-11", "close": 32.43, "volume": 1608005.0}, {"date": "2020-03-12", "close": 30.01, "volume": 2323162.0}, {"date": "2020-03-13", "close": 32.23, "volume": 1743618.0}, {"date": "2020-03-16", "close": 26.71, "volume": 1832239.0}, {"date": "2020-03-17", "close": 27.14, "volume": 3086783.0}, {"date": "2020-03-18", "close": 23.01, "volume": 2077785.0}, {"date": "2020-03-19", "close": 25.34, "volume": 2162372.0}, {"date": "2020-03-20", "close": 26.06, "volume": 2641080.0}, {"date": "2020-03-23", "close": 22.92, "volume": 2104343.0}, {"date": "2020-03-24", "close": 24.33, "volume": 1762785.0}, {"date": "2020-03-25", "close": 24.76, "volume": 2332148.0}, {"date": "2020-03-26", "close": 26.25, "volume": 1691788.0}, {"date": "2020-03-27", "close": 26.06, "volume": 1796127.0}, {"date": "2020-03-30", "close": 26.91, "volume": 1539296.0}, {"date": "2020-03-31", "close": 26.67, "volume": 1336167.0}, {"date": "2020-04-01", "close": 24.64, "volume": 1541879.0}, {"date": "2020-04-02", "close": 26.14, "volume": 2207495.0}, {"date": "2020-04-03", "close": 25.0, "volume": 4528557.0}, {"date": "2020-04-06", "close": 26.63, "volume": 1448930.0}, {"date": "2020-04-07", "close": 27.79, "volume": 1651482.0}, {"date": "2020-04-08", "close": 28.85, "volume": 1815617.0}, {"date": "2020-04-09", "close": 30.04, "volume": 1522502.0}, {"date": "2020-04-13", "close": 28.69, "volume": 1279084.0}, {"date": "2020-04-14", "close": 29.25, "volume": 1022587.0}, {"date": "2020-04-15", "close": 27.31, "volume": 1253401.0}, {"date": "2020-04-16", "close": 26.13, "volume": 1817901.0}, {"date": "2020-04-17", "close": 28.16, "volume": 1281581.0}, {"date": "2020-04-20", "close": 27.15, "volume": 1472555.0}, {"date": "2020-04-21", "close": 27.3, "volume": 1528903.0}, {"date": "2020-04-22", "close": 27.95, "volume": 1635127.0}, {"date": "2020-04-23", "close": 28.05, "volume": 1793813.0}, {"date": "2020-04-24", "close": 28.24, "volume": 1470032.0}, {"date": "2020-04-27", "close": 29.27, "volume": 1376909.0}, {"date": "2020-04-28", "close": 30.09, "volume": 1372788.0}, {"date": "2020-04-29", "close": 31.31, "volume": 1208024.0}, {"date": "2020-04-30", "close": 30.18, "volume": 4103678.0}, {"date": "2020-05-01", "close": 29.3, "volume": 1182697.0}, {"date": "2020-05-04", "close": 29.26, "volume": 1474095.0}, {"date": "2020-05-05", "close": 29.52, "volume": 847648.0}, {"date": "2020-05-06", "close": 27.83, "volume": 1496990.0}, {"date": "2020-05-07", "close": 28.13, "volume": 1891871.0}, {"date": "2020-05-08", "close": 30.89, "volume": 1285131.0}, {"date": "2020-05-11", "close": 30.39, "volume": 2265083.0}, {"date": "2020-05-12", "close": 29.8, "volume": 1529607.0}, {"date": "2020-05-13", "close": 28.73, "volume": 1517520.0}, {"date": "2020-05-14", "close": 28.53, "volume": 1857860.0}, {"date": "2020-05-15", "close": 28.39, "volume": 2236416.0}, {"date": "2020-05-18", "close": 30.96, "volume": 1459711.0}, {"date": "2020-05-19", "close": 30.33, "volume": 1077488.0}, {"date": "2020-05-20", "close": 31.19, "volume": 1212785.0}, {"date": "2020-05-21", "close": 30.8, "volume": 993293.0}, {"date": "2020-05-22", "close": 30.41, "volume": 1071681.0}, {"date": "2020-05-26", "close": 32.12, "volume": 1055130.0}, {"date": "2020-05-27", "close": 32.27, "volume": 1146982.0}, {"date": "2020-05-28", "close": 32.25, "volume": 1115857.0}, {"date": "2020-05-29", "close": 31.84, "volume": 3059417.0}, {"date": "2020-06-01", "close": 32.43, "volume": 1046947.0}, {"date": "2020-06-02", "close": 32.96, "volume": 986814.0}, {"date": "2020-06-03", "close": 34.45, "volume": 1207783.0}, {"date": "2020-06-04", "close": 34.11, "volume": 1349403.0}, {"date": "2020-06-05", "close": 35.69, "volume": 1309507.0}, {"date": "2020-06-08", "close": 36.77, "volume": 1230569.0}, {"date": "2020-06-09", "close": 35.7, "volume": 1428842.0}, {"date": "2020-06-10", "close": 34.43, "volume": 1363856.0}, {"date": "2020-06-11", "close": 31.55, "volume": 1930303.0}, {"date": "2020-06-12", "close": 31.03, "volume": 1844546.0}, {"date": "2020-06-15", "close": 31.18, "volume": 1313521.0}, {"date": "2020-06-16", "close": 32.87, "volume": 1506209.0}, {"date": "2020-06-17", "close": 32.21, "volume": 1318977.0}, {"date": "2020-06-18", "close": 32.5, "volume": 1002205.0}, {"date": "2020-06-19", "close": 32.18, "volume": 1788222.0}, {"date": "2020-06-22", "close": 31.99, "volume": 754172.0}, {"date": "2020-06-23", "close": 31.58, "volume": 863401.0}, {"date": "2020-06-24", "close": 30.82, "volume": 1281251.0}, {"date": "2020-06-25", "close": 31.28, "volume": 1236539.0}, {"date": "2020-06-26", "close": 30.52, "volume": 1745403.0}, {"date": "2020-06-29", "close": 31.62, "volume": 1169497.0}, {"date": "2020-06-30", "close": 31.8, "volume": 1132498.0}, {"date": "2020-07-01", "close": 31.83, "volume": 1016102.0}, {"date": "2020-07-02", "close": 31.73, "volume": 787768.0}, {"date": "2020-07-06", "close": 31.9, "volume": 970317.0}, {"date": "2020-07-07", "close": 31.27, "volume": 851690.0}, {"date": "2020-07-08", "close": 30.71, "volume": 844703.0}, {"date": "2020-07-09", "close": 29.87, "volume": 841911.0}, {"date": "2020-07-10", "close": 30.82, "volume": 1001974.0}, {"date": "2020-07-13", "close": 31.03, "volume": 824998.0}, {"date": "2020-07-14", "close": 31.6, "volume": 977641.0}, {"date": "2020-07-15", "close": 32.36, "volume": 922486.0}, {"date": "2020-07-16", "close": 32.53, "volume": 751565.0}, {"date": "2020-07-17", "close": 33.27, "volume": 1672419.0}, {"date": "2020-07-20", "close": 31.58, "volume": 1006647.0}, {"date": "2020-07-21", "close": 33.2, "volume": 971235.0}, {"date": "2020-07-22", "close": 33.31, "volume": 809334.0}, {"date": "2020-07-23", "close": 33.25, "volume": 691789.0}, {"date": "2020-07-24", "close": 32.83, "volume": 946740.0}, {"date": "2020-07-27", "close": 32.49, "volume": 653272.0}, {"date": "2020-07-28", "close": 33.31, "volume": 846935.0}, {"date": "2020-07-29", "close": 34.15, "volume": 791643.0}, {"date": "2020-07-30", "close": 33.56, "volume": 945119.0}, {"date": "2020-07-31", "close": 33.34, "volume": 2008817.0}, {"date": "2020-08-03", "close": 33.17, "volume": 729558.0}, {"date": "2020-08-04", "close": 33.74, "volume": 1476774.0}, {"date": "2020-08-05", "close": 33.55, "volume": 994016.0}, {"date": "2020-08-06", "close": 33.82, "volume": 783013.0}, {"date": "2020-08-07", "close": 34.77, "volume": 974023.0}, {"date": "2020-08-10", "close": 35.24, "volume": 939532.0}, {"date": "2020-08-11", "close": 34.97, "volume": 1435739.0}, {"date": "2020-08-12", "close": 35.56, "volume": 1161364.0}, {"date": "2020-08-13", "close": 34.78, "volume": 762085.0}, {"date": "2020-08-14", "close": 34.6, "volume": 474986.0}, {"date": "2020-08-17", "close": 34.77, "volume": 798203.0}, {"date": "2020-08-18", "close": 34.62, "volume": 794234.0}, {"date": "2020-08-19", "close": 34.43, "volume": 545582.0}, {"date": "2020-08-20", "close": 33.74, "volume": 587677.0}, {"date": "2020-08-21", "close": 33.65, "volume": 472129.0}, {"date": "2020-08-24", "close": 34.29, "volume": 504842.0}, {"date": "2020-08-25", "close": 33.77, "volume": 762385.0}, {"date": "2020-08-26", "close": 33.33, "volume": 792257.0}, {"date": "2020-08-27", "close": 33.8, "volume": 953715.0}, {"date": "2020-08-28", "close": 34.4, "volume": 841398.0}, {"date": "2020-08-31", "close": 34.53, "volume": 1329830.0}, {"date": "2020-09-01", "close": 34.24, "volume": 603838.0}, {"date": "2020-09-02", "close": 35.06, "volume": 822352.0}, {"date": "2020-09-03", "close": 34.4, "volume": 1116978.0}, {"date": "2020-09-04", "close": 34.17, "volume": 816132.0}, {"date": "2020-09-08", "close": 33.35, "volume": 955393.0}, {"date": "2020-09-09", "close": 33.54, "volume": 887859.0}, {"date": "2020-09-10", "close": 32.89, "volume": 630332.0}, {"date": "2020-09-11", "close": 32.89, "volume": 940875.0}, {"date": "2020-09-14", "close": 32.63, "volume": 1049856.0}, {"date": "2020-09-15", "close": 32.84, "volume": 969088.0}, {"date": "2020-09-16", "close": 33.16, "volume": 1145844.0}, {"date": "2020-09-17", "close": 33.15, "volume": 1005755.0}, {"date": "2020-09-18", "close": 32.47, "volume": 2830434.0}, {"date": "2020-09-21", "close": 31.85, "volume": 966362.0}, {"date": "2020-09-22", "close": 32.46, "volume": 875161.0}, {"date": "2020-09-23", "close": 31.81, "volume": 1062543.0}, {"date": "2020-09-24", "close": 31.98, "volume": 807071.0}, {"date": "2020-09-25", "close": 32.51, "volume": 567207.0}, {"date": "2020-09-28", "close": 32.72, "volume": 737641.0}, {"date": "2020-09-29", "close": 32.49, "volume": 734795.0}, {"date": "2020-09-30", "close": 32.98, "volume": 1091885.0}, {"date": "2020-10-01", "close": 32.64, "volume": 777388.0}, {"date": "2020-10-02", "close": 33.39, "volume": 742273.0}, {"date": "2020-10-05", "close": 33.5, "volume": 746179.0}, {"date": "2020-10-06", "close": 34.07, "volume": 1029978.0}, {"date": "2020-10-07", "close": 34.1, "volume": 750684.0}, {"date": "2020-10-08", "close": 35.18, "volume": 792901.0}, {"date": "2020-10-09", "close": 34.84, "volume": 824481.0}, {"date": "2020-10-12", "close": 34.9, "volume": 560326.0}, {"date": "2020-10-13", "close": 34.5, "volume": 843319.0}, {"date": "2020-10-14", "close": 34.25, "volume": 614442.0}, {"date": "2020-10-15", "close": 34.24, "volume": 764403.0}, {"date": "2020-10-16", "close": 34.39, "volume": 572338.0}, {"date": "2020-10-19", "close": 33.65, "volume": 625438.0}, {"date": "2020-10-20", "close": 34.42, "volume": 879029.0}, {"date": "2020-10-21", "close": 34.78, "volume": 933537.0}, {"date": "2020-10-22", "close": 35.69, "volume": 755049.0}, {"date": "2020-10-23", "close": 35.86, "volume": 683420.0}, {"date": "2020-10-26", "close": 35.22, "volume": 526513.0}, {"date": "2020-10-27", "close": 34.45, "volume": 972151.0}, {"date": "2020-10-28", "close": 32.95, "volume": 1477135.0}, {"date": "2020-10-29", "close": 32.37, "volume": 1486903.0}, {"date": "2020-10-30", "close": 32.34, "volume": 2018551.0}, {"date": "2020-11-02", "close": 33.25, "volume": 911146.0}, {"date": "2020-11-03", "close": 33.81, "volume": 804730.0}, {"date": "2020-11-04", "close": 32.96, "volume": 606737.0}, {"date": "2020-11-05", "close": 33.27, "volume": 596946.0}, {"date": "2020-11-06", "close": 32.32, "volume": 708213.0}, {"date": "2020-11-09", "close": 34.36, "volume": 1183882.0}, {"date": "2020-11-10", "close": 37.15, "volume": 1522769.0}, {"date": "2020-11-11", "close": 36.61, "volume": 976162.0}, {"date": "2020-11-12", "close": 35.48, "volume": 717658.0}, {"date": "2020-11-13", "close": 36.43, "volume": 542858.0}, {"date": "2020-11-16", "close": 36.79, "volume": 1041586.0}, {"date": "2020-11-17", "close": 36.26, "volume": 1187246.0}, {"date": "2020-11-18", "close": 35.45, "volume": 981631.0}, {"date": "2020-11-19", "close": 36.04, "volume": 1369765.0}, {"date": "2020-11-20", "close": 35.88, "volume": 924407.0}, {"date": "2020-11-23", "close": 36.54, "volume": 795253.0}, {"date": "2020-11-24", "close": 38.06, "volume": 945785.0}, {"date": "2020-11-25", "close": 37.64, "volume": 1050361.0}, {"date": "2020-11-27", "close": 37.16, "volume": 518503.0}, {"date": "2020-11-30", "close": 35.48, "volume": 2476634.0}, {"date": "2020-12-01", "close": 36.13, "volume": 1100148.0}, {"date": "2020-12-02", "close": 36.12, "volume": 934095.0}, {"date": "2020-12-03", "close": 35.65, "volume": 629639.0}, {"date": "2020-12-04", "close": 36.04, "volume": 1289685.0}, {"date": "2020-12-07", "close": 35.48, "volume": 1049402.0}, {"date": "2020-12-08", "close": 35.51, "volume": 871250.0}, {"date": "2020-12-09", "close": 35.26, "volume": 680802.0}, {"date": "2020-12-10", "close": 35.45, "volume": 737288.0}, {"date": "2020-12-11", "close": 35.37, "volume": 740193.0}, {"date": "2020-12-14", "close": 34.98, "volume": 787522.0}, {"date": "2020-12-15", "close": 36.35, "volume": 872600.0}, {"date": "2020-12-16", "close": 35.7, "volume": 1115728.0}, {"date": "2020-12-17", "close": 35.99, "volume": 899138.0}, {"date": "2020-12-18", "close": 35.54, "volume": 2719395.0}, {"date": "2020-12-21", "close": 34.3, "volume": 872119.0}, {"date": "2020-12-22", "close": 34.5, "volume": 658610.0}, {"date": "2020-12-23", "close": 34.85, "volume": 526468.0}, {"date": "2020-12-24", "close": 35.01, "volume": 175756.0}, {"date": "2020-12-28", "close": 34.95, "volume": 671572.0}, {"date": "2020-12-29", "close": 34.43, "volume": 738937.0}, {"date": "2020-12-30", "close": 34.44, "volume": 657619.0}, {"date": "2020-12-31", "close": 34.96, "volume": 1065901.0}, {"date": "2021-01-04", "close": 34.79, "volume": 878560.0}, {"date": "2021-01-05", "close": 34.88, "volume": 991528.0}, {"date": "2021-01-06", "close": 36.29, "volume": 1184315.0}, {"date": "2021-01-07", "close": 35.05, "volume": 1290087.0}, {"date": "2021-01-08", "close": 35.25, "volume": 1082578.0}, {"date": "2021-01-11", "close": 35.58, "volume": 879471.0}, {"date": "2021-01-12", "close": 36.5, "volume": 971144.0}, {"date": "2021-01-13", "close": 36.71, "volume": 1032583.0}, {"date": "2021-01-14", "close": 37.05, "volume": 733034.0}, {"date": "2021-01-15", "close": 37.63, "volume": 883171.0}, {"date": "2021-01-19", "close": 37.29, "volume": 1339963.0}, {"date": "2021-01-20", "close": 37.19, "volume": 1051022.0}, {"date": "2021-01-21", "close": 36.9, "volume": 1005188.0}, {"date": "2021-01-22", "close": 37.18, "volume": 951051.0}, {"date": "2021-01-25", "close": 37.19, "volume": 1088509.0}, {"date": "2021-01-26", "close": 36.89, "volume": 1142202.0}, {"date": "2021-01-27", "close": 36.62, "volume": 1110899.0}, {"date": "2021-01-28", "close": 36.42, "volume": 974622.0}, {"date": "2021-01-29", "close": 35.99, "volume": 2294700.0}, {"date": "2021-02-01", "close": 36.38, "volume": 985493.0}, {"date": "2021-02-02", "close": 36.0, "volume": 1125022.0}, {"date": "2021-02-03", "close": 36.15, "volume": 821473.0}, {"date": "2021-02-04", "close": 36.76, "volume": 1287591.0}, {"date": "2021-02-05", "close": 37.3, "volume": 664413.0}, {"date": "2021-02-08", "close": 37.18, "volume": 885601.0}, {"date": "2021-02-09", "close": 37.59, "volume": 794570.0}, {"date": "2021-02-10", "close": 38.33, "volume": 1265821.0}, {"date": "2021-02-11", "close": 38.66, "volume": 978518.0}, {"date": "2021-02-12", "close": 38.88, "volume": 661588.0}, {"date": "2021-02-16", "close": 40.09, "volume": 1277797.0}, {"date": "2021-02-17", "close": 40.25, "volume": 1048682.0}, {"date": "2021-02-18", "close": 39.53, "volume": 668085.0}, {"date": "2021-02-19", "close": 40.29, "volume": 728621.0}, {"date": "2021-02-22", "close": 40.24, "volume": 909807.0}, {"date": "2021-02-23", "close": 39.61, "volume": 1158712.0}, {"date": "2021-02-24", "close": 40.18, "volume": 976507.0}, {"date": "2021-02-25", "close": 39.75, "volume": 946294.0}, {"date": "2021-02-26", "close": 38.31, "volume": 1707066.0}, {"date": "2021-03-01", "close": 38.54, "volume": 1447720.0}, {"date": "2021-03-02", "close": 38.77, "volume": 1002579.0}, {"date": "2021-03-03", "close": 39.07, "volume": 851823.0}, {"date": "2021-03-04", "close": 39.1, "volume": 1026658.0}, {"date": "2021-03-05", "close": 40.66, "volume": 1099118.0}, {"date": "2021-03-08", "close": 41.02, "volume": 1012176.0}, {"date": "2021-03-09", "close": 39.94, "volume": 912150.0}, {"date": "2021-03-10", "close": 40.8, "volume": 707586.0}, {"date": "2021-03-11", "close": 40.38, "volume": 702372.0}, {"date": "2021-03-12", "close": 40.68, "volume": 693792.0}, {"date": "2021-03-15", "close": 41.65, "volume": 875101.0}, {"date": "2021-03-16", "close": 41.66, "volume": 883454.0}, {"date": "2021-03-17", "close": 41.05, "volume": 805162.0}, {"date": "2021-03-18", "close": 40.63, "volume": 835348.0}, {"date": "2021-03-19", "close": 41.46, "volume": 4068017.0}, {"date": "2021-03-22", "close": 40.79, "volume": 706593.0}, {"date": "2021-03-23", "close": 40.39, "volume": 883590.0}, {"date": "2021-03-24", "close": 40.7, "volume": 827111.0}, {"date": "2021-03-25", "close": 41.84, "volume": 1165085.0}, {"date": "2021-03-26", "close": 41.57, "volume": 1048690.0}, {"date": "2021-03-29", "close": 41.5, "volume": 771241.0}, {"date": "2021-03-30", "close": 41.55, "volume": 1134151.0}, {"date": "2021-03-31", "close": 41.01, "volume": 1179694.0}, {"date": "2021-04-01", "close": 41.25, "volume": 806898.0}, {"date": "2021-04-05", "close": 41.47, "volume": 607499.0}, {"date": "2021-04-06", "close": 41.59, "volume": 956648.0}, {"date": "2021-04-07", "close": 41.98, "volume": 689994.0}, {"date": "2021-04-08", "close": 42.28, "volume": 1213825.0}, {"date": "2021-04-09", "close": 41.9, "volume": 828021.0}, {"date": "2021-04-12", "close": 42.67, "volume": 1121513.0}, {"date": "2021-04-13", "close": 43.18, "volume": 1424377.0}, {"date": "2021-04-14", "close": 43.33, "volume": 808504.0}, {"date": "2021-04-15", "close": 43.77, "volume": 587482.0}, {"date": "2021-04-16", "close": 44.02, "volume": 737446.0}, {"date": "2021-04-19", "close": 43.86, "volume": 866361.0}, {"date": "2021-04-20", "close": 44.51, "volume": 784117.0}, {"date": "2021-04-21", "close": 44.39, "volume": 741238.0}, {"date": "2021-04-22", "close": 44.05, "volume": 792148.0}, {"date": "2021-04-23", "close": 44.19, "volume": 671390.0}, {"date": "2021-04-26", "close": 43.8, "volume": 716350.0}, {"date": "2021-04-27", "close": 43.7, "volume": 826790.0}, {"date": "2021-04-28", "close": 43.63, "volume": 868737.0}, {"date": "2021-04-29", "close": 43.94, "volume": 695673.0}, {"date": "2021-04-30", "close": 43.71, "volume": 2491748.0}, {"date": "2021-05-03", "close": 44.35, "volume": 673207.0}, {"date": "2021-05-04", "close": 44.22, "volume": 607859.0}, {"date": "2021-05-05", "close": 44.44, "volume": 591027.0}, {"date": "2021-05-06", "close": 44.91, "volume": 995532.0}, {"date": "2021-05-07", "close": 45.62, "volume": 768598.0}, {"date": "2021-05-10", "close": 46.21, "volume": 818227.0}, {"date": "2021-05-11", "close": 45.8, "volume": 1151431.0}, {"date": "2021-05-12", "close": 44.65, "volume": 526533.0}, {"date": "2021-05-13", "close": 45.87, "volume": 712729.0}, {"date": "2021-05-14", "close": 45.94, "volume": 606988.0}, {"date": "2021-05-17", "close": 43.81, "volume": 2899718.0}, {"date": "2021-05-18", "close": 43.76, "volume": 2741262.0}, {"date": "2021-05-19", "close": 43.84, "volume": 822629.0}, {"date": "2021-05-20", "close": 44.18, "volume": 733780.0}, {"date": "2021-05-21", "close": 44.54, "volume": 571931.0}, {"date": "2021-05-24", "close": 44.81, "volume": 819620.0}, {"date": "2021-05-25", "close": 44.89, "volume": 852771.0}, {"date": "2021-05-26", "close": 44.9, "volume": 1165926.0}, {"date": "2021-05-27", "close": 45.36, "volume": 1898676.0}, {"date": "2021-05-28", "close": 46.05, "volume": 1294884.0}, {"date": "2021-06-01", "close": 46.16, "volume": 960267.0}, {"date": "2021-06-02", "close": 46.38, "volume": 726565.0}, {"date": "2021-06-03", "close": 46.69, "volume": 1020579.0}, {"date": "2021-06-04", "close": 46.58, "volume": 762391.0}, {"date": "2021-06-07", "close": 47.41, "volume": 739240.0}, {"date": "2021-06-08", "close": 47.88, "volume": 920319.0}, {"date": "2021-06-09", "close": 47.86, "volume": 891624.0}, {"date": "2021-06-10", "close": 47.58, "volume": 599010.0}, {"date": "2021-06-11", "close": 47.75, "volume": 671713.0}, {"date": "2021-06-14", "close": 47.05, "volume": 597303.0}, {"date": "2021-06-15", "close": 47.1, "volume": 607249.0}, {"date": "2021-06-16", "close": 46.61, "volume": 769893.0}, {"date": "2021-06-17", "close": 46.78, "volume": 992348.0}, {"date": "2021-06-18", "close": 45.31, "volume": 1485718.0}, {"date": "2021-06-21", "close": 46.28, "volume": 1105695.0}, {"date": "2021-06-22", "close": 45.48, "volume": 1008937.0}, {"date": "2021-06-23", "close": 46.45, "volume": 1571902.0}, {"date": "2021-06-24", "close": 46.83, "volume": 1062378.0}, {"date": "2021-06-25", "close": 47.29, "volume": 1473655.0}, {"date": "2021-06-28", "close": 46.9, "volume": 737386.0}, {"date": "2021-06-29", "close": 46.52, "volume": 1070225.0}, {"date": "2021-06-30", "close": 46.31, "volume": 1131756.0}, {"date": "2021-07-01", "close": 46.77, "volume": 711948.0}, {"date": "2021-07-02", "close": 46.61, "volume": 708349.0}, {"date": "2021-07-06", "close": 45.94, "volume": 1089840.0}, {"date": "2021-07-07", "close": 46.59, "volume": 1109336.0}, {"date": "2021-07-08", "close": 45.99, "volume": 987978.0}, {"date": "2021-07-09", "close": 46.54, "volume": 1214573.0}, {"date": "2021-07-12", "close": 46.73, "volume": 1182520.0}, {"date": "2021-07-13", "close": 45.73, "volume": 926265.0}, {"date": "2021-07-14", "close": 45.94, "volume": 1118905.0}, {"date": "2021-07-15", "close": 46.21, "volume": 904559.0}, {"date": "2021-07-16", "close": 46.09, "volume": 776310.0}, {"date": "2021-07-19", "close": 45.02, "volume": 891245.0}, {"date": "2021-07-20", "close": 46.2, "volume": 1309379.0}, {"date": "2021-07-21", "close": 45.61, "volume": 830397.0}, {"date": "2021-07-22", "close": 45.37, "volume": 632630.0}, {"date": "2021-07-23", "close": 46.15, "volume": 1153687.0}, {"date": "2021-07-26", "close": 46.18, "volume": 1059020.0}, {"date": "2021-07-27", "close": 46.55, "volume": 724170.0}, {"date": "2021-07-28", "close": 46.34, "volume": 593933.0}, {"date": "2021-07-29", "close": 46.37, "volume": 623024.0}, {"date": "2021-07-30", "close": 45.99, "volume": 2211077.0}, {"date": "2021-08-02", "close": 45.85, "volume": 736213.0}, {"date": "2021-08-03", "close": 46.57, "volume": 695168.0}, {"date": "2021-08-04", "close": 46.13, "volume": 796909.0}, {"date": "2021-08-05", "close": 46.97, "volume": 1051421.0}, {"date": "2021-08-06", "close": 46.95, "volume": 753517.0}, {"date": "2021-08-09", "close": 47.22, "volume": 632290.0}, {"date": "2021-08-10", "close": 47.23, "volume": 613189.0}, {"date": "2021-08-11", "close": 47.47, "volume": 510435.0}, {"date": "2021-08-12", "close": 47.59, "volume": 751513.0}, {"date": "2021-08-13", "close": 48.09, "volume": 1197036.0}, {"date": "2021-08-16", "close": 47.36, "volume": 746240.0}, {"date": "2021-08-17", "close": 47.34, "volume": 521563.0}, {"date": "2021-08-18", "close": 47.13, "volume": 680774.0}, {"date": "2021-08-19", "close": 46.23, "volume": 633591.0}, {"date": "2021-08-20", "close": 46.63, "volume": 1008996.0}, {"date": "2021-08-23", "close": 46.56, "volume": 512896.0}, {"date": "2021-08-24", "close": 46.31, "volume": 559296.0}, {"date": "2021-08-25", "close": 46.42, "volume": 504905.0}, {"date": "2021-08-26", "close": 45.91, "volume": 505201.0}, {"date": "2021-08-27", "close": 46.47, "volume": 616866.0}, {"date": "2021-08-30", "close": 46.55, "volume": 458001.0}, {"date": "2021-08-31", "close": 46.31, "volume": 1073103.0}, {"date": "2021-09-01", "close": 46.84, "volume": 598425.0}, {"date": "2021-09-02", "close": 47.15, "volume": 501881.0}, {"date": "2021-09-03", "close": 46.88, "volume": 332302.0}, {"date": "2021-09-07", "close": 45.93, "volume": 586868.0}, {"date": "2021-09-08", "close": 46.49, "volume": 817613.0}, {"date": "2021-09-09", "close": 45.54, "volume": 587895.0}, {"date": "2021-09-10", "close": 44.83, "volume": 665514.0}, {"date": "2021-09-13", "close": 45.06, "volume": 590608.0}, {"date": "2021-09-14", "close": 43.84, "volume": 749185.0}, {"date": "2021-09-15", "close": 43.7, "volume": 744896.0}, {"date": "2021-09-16", "close": 43.46, "volume": 916029.0}, {"date": "2021-09-17", "close": 42.88, "volume": 3042249.0}, {"date": "2021-09-20", "close": 42.65, "volume": 843958.0}, {"date": "2021-09-21", "close": 42.26, "volume": 848751.0}, {"date": "2021-09-22", "close": 42.76, "volume": 888126.0}, {"date": "2021-09-23", "close": 42.65, "volume": 717234.0}, {"date": "2021-09-24", "close": 42.69, "volume": 808255.0}, {"date": "2021-09-27", "close": 42.81, "volume": 934524.0}, {"date": "2021-09-28", "close": 42.18, "volume": 718075.0}, {"date": "2021-09-29", "close": 43.02, "volume": 608480.0}, {"date": "2021-09-30", "close": 42.62, "volume": 1048669.0}, {"date": "2021-10-01", "close": 43.4, "volume": 1026134.0}, {"date": "2021-10-04", "close": 44.24, "volume": 888035.0}, {"date": "2021-10-05", "close": 44.12, "volume": 598187.0}, {"date": "2021-10-06", "close": 43.96, "volume": 764119.0}, {"date": "2021-10-07", "close": 44.4, "volume": 733645.0}, {"date": "2021-10-08", "close": 44.21, "volume": 463960.0}, {"date": "2021-10-11", "close": 44.05, "volume": 416753.0}, {"date": "2021-10-12", "close": 44.02, "volume": 654670.0}, {"date": "2021-10-13", "close": 43.83, "volume": 507518.0}, {"date": "2021-10-14", "close": 44.69, "volume": 618171.0}, {"date": "2021-10-15", "close": 44.16, "volume": 543438.0}, {"date": "2021-10-18", "close": 44.0, "volume": 769669.0}, {"date": "2021-10-19", "close": 44.66, "volume": 489681.0}, {"date": "2021-10-20", "close": 44.91, "volume": 508860.0}, {"date": "2021-10-21", "close": 44.32, "volume": 621516.0}, {"date": "2021-10-22", "close": 44.33, "volume": 347403.0}, {"date": "2021-10-25", "close": 44.66, "volume": 536827.0}, {"date": "2021-10-26", "close": 44.68, "volume": 497483.0}, {"date": "2021-10-27", "close": 43.45, "volume": 650758.0}, {"date": "2021-10-28", "close": 43.69, "volume": 639121.0}, {"date": "2021-10-29", "close": 43.41, "volume": 1928494.0}, {"date": "2021-11-01", "close": 44.39, "volume": 599639.0}, {"date": "2021-11-02", "close": 44.35, "volume": 593865.0}, {"date": "2021-11-03", "close": 44.52, "volume": 590750.0}, {"date": "2021-11-04", "close": 44.23, "volume": 920418.0}, {"date": "2021-11-05", "close": 44.64, "volume": 548389.0}, {"date": "2021-11-08", "close": 44.38, "volume": 482095.0}, {"date": "2021-11-09", "close": 44.6, "volume": 426486.0}, {"date": "2021-11-10", "close": 44.76, "volume": 699218.0}, {"date": "2021-11-11", "close": 45.2, "volume": 462812.0}, {"date": "2021-11-12", "close": 44.82, "volume": 634859.0}, {"date": "2021-11-15", "close": 45.36, "volume": 896500.0}, {"date": "2021-11-16", "close": 44.94, "volume": 1355704.0}, {"date": "2021-11-17", "close": 45.26, "volume": 1493764.0}, {"date": "2021-11-18", "close": 44.11, "volume": 1278209.0}, {"date": "2021-11-19", "close": 43.9, "volume": 1740786.0}, {"date": "2021-11-22", "close": 44.69, "volume": 2214745.0}, {"date": "2021-11-23", "close": 44.65, "volume": 2194362.0}, {"date": "2021-11-24", "close": 44.91, "volume": 1101987.0}, {"date": "2021-11-26", "close": 44.16, "volume": 583303.0}, {"date": "2021-11-29", "close": 43.4, "volume": 1227959.0}, {"date": "2021-11-30", "close": 41.25, "volume": 4346019.0}, {"date": "2021-12-01", "close": 41.31, "volume": 2104544.0}, {"date": "2021-12-02", "close": 43.04, "volume": 1510549.0}, {"date": "2021-12-03", "close": 43.11, "volume": 1442357.0}, {"date": "2021-12-06", "close": 44.23, "volume": 1000911.0}, {"date": "2021-12-07", "close": 44.53, "volume": 851263.0}, {"date": "2021-12-08", "close": 44.85, "volume": 891302.0}, {"date": "2021-12-09", "close": 44.49, "volume": 734592.0}, {"date": "2021-12-10", "close": 45.73, "volume": 1376704.0}, {"date": "2021-12-13", "close": 45.34, "volume": 1198747.0}, {"date": "2021-12-14", "close": 44.77, "volume": 1403342.0}, {"date": "2021-12-15", "close": 45.12, "volume": 1407999.0}, {"date": "2021-12-16", "close": 44.95, "volume": 984660.0}, {"date": "2021-12-17", "close": 44.89, "volume": 2447089.0}, {"date": "2021-12-20", "close": 44.55, "volume": 1293962.0}, {"date": "2021-12-21", "close": 45.29, "volume": 1980933.0}, {"date": "2021-12-22", "close": 45.32, "volume": 1072886.0}, {"date": "2021-12-23", "close": 45.5, "volume": 633218.0}, {"date": "2021-12-27", "close": 45.7, "volume": 608536.0}, {"date": "2021-12-28", "close": 45.69, "volume": 547092.0}, {"date": "2021-12-29", "close": 45.82, "volume": 671933.0}, {"date": "2021-12-30", "close": 45.9, "volume": 558394.0}, {"date": "2021-12-31", "close": 45.91, "volume": 531400.0}, {"date": "2022-01-03", "close": 45.65, "volume": 776119.0}, {"date": "2022-01-04", "close": 45.75, "volume": 1547090.0}, {"date": "2022-01-05", "close": 46.04, "volume": 1431640.0}, {"date": "2022-01-06", "close": 45.41, "volume": 1035471.0}, {"date": "2022-01-07", "close": 44.83, "volume": 1770105.0}, {"date": "2022-01-10", "close": 45.15, "volume": 1477363.0}, {"date": "2022-01-11", "close": 45.22, "volume": 1177266.0}, {"date": "2022-01-12", "close": 45.86, "volume": 1107799.0}, {"date": "2022-01-13", "close": 45.81, "volume": 856518.0}, {"date": "2022-01-14", "close": 46.26, "volume": 872312.0}, {"date": "2022-01-18", "close": 46.33, "volume": 933840.0}, {"date": "2022-01-19", "close": 46.07, "volume": 1607403.0}, {"date": "2022-01-20", "close": 45.71, "volume": 773593.0}, {"date": "2022-01-21", "close": 45.23, "volume": 1206446.0}, {"date": "2022-01-24", "close": 44.41, "volume": 1241722.0}, {"date": "2022-01-25", "close": 44.36, "volume": 1036544.0}, {"date": "2022-01-26", "close": 44.69, "volume": 1350364.0}, {"date": "2022-01-27", "close": 44.25, "volume": 1199385.0}, {"date": "2022-01-28", "close": 44.97, "volume": 932177.0}, {"date": "2022-01-31", "close": 45.35, "volume": 1652473.0}, {"date": "2022-02-01", "close": 45.82, "volume": 983953.0}, {"date": "2022-02-02", "close": 45.63, "volume": 1550221.0}, {"date": "2022-02-03", "close": 43.55, "volume": 2108095.0}, {"date": "2022-02-04", "close": 41.75, "volume": 1647402.0}, {"date": "2022-02-07", "close": 40.81, "volume": 1791013.0}, {"date": "2022-02-08", "close": 40.22, "volume": 1809095.0}, {"date": "2022-02-09", "close": 40.06, "volume": 1684682.0}, {"date": "2022-02-10", "close": 39.02, "volume": 1607737.0}, {"date": "2022-02-11", "close": 38.77, "volume": 1453880.0}, {"date": "2022-02-14", "close": 37.49, "volume": 2389820.0}, {"date": "2022-02-15", "close": 38.13, "volume": 1531722.0}, {"date": "2022-02-16", "close": 37.98, "volume": 1270072.0}, {"date": "2022-02-17", "close": 38.58, "volume": 2014374.0}, {"date": "2022-02-18", "close": 38.04, "volume": 1470505.0}, {"date": "2022-02-22", "close": 38.41, "volume": 1691304.0}, {"date": "2022-02-23", "close": 37.52, "volume": 1587010.0}, {"date": "2022-02-24", "close": 37.35, "volume": 2419259.0}, {"date": "2022-02-25", "close": 38.74, "volume": 1441455.0}, {"date": "2022-02-28", "close": 38.44, "volume": 3562381.0}, {"date": "2022-03-01", "close": 36.42, "volume": 2636123.0}, {"date": "2022-03-02", "close": 37.24, "volume": 2328502.0}, {"date": "2022-03-03", "close": 37.2, "volume": 2461975.0}, {"date": "2022-03-04", "close": 36.34, "volume": 2392517.0}, {"date": "2022-03-07", "close": 34.31, "volume": 3063639.0}, {"date": "2022-03-08", "close": 34.26, "volume": 2438313.0}, {"date": "2022-03-09", "close": 34.74, "volume": 2548059.0}, {"date": "2022-03-10", "close": 34.22, "volume": 1573632.0}, {"date": "2022-03-11", "close": 33.11, "volume": 1579975.0}, {"date": "2022-03-14", "close": 35.18, "volume": 4016872.0}, {"date": "2022-03-15", "close": 35.47, "volume": 2700321.0}, {"date": "2022-03-16", "close": 35.82, "volume": 2788287.0}, {"date": "2022-03-17", "close": 35.37, "volume": 3411161.0}, {"date": "2022-03-18", "close": 35.26, "volume": 10405090.0}, {"date": "2022-03-21", "close": 35.24, "volume": 3256324.0}, {"date": "2022-03-22", "close": 35.05, "volume": 2662443.0}, {"date": "2022-03-23", "close": 34.86, "volume": 1726565.0}, {"date": "2022-03-24", "close": 35.42, "volume": 1444965.0}, {"date": "2022-03-25", "close": 35.8, "volume": 1809718.0}, {"date": "2022-03-28", "close": 35.58, "volume": 2025246.0}, {"date": "2022-03-29", "close": 36.6, "volume": 1274512.0}, {"date": "2022-03-30", "close": 36.51, "volume": 1609012.0}, {"date": "2022-03-31", "close": 36.22, "volume": 1610674.0}, {"date": "2022-04-01", "close": 36.7, "volume": 2322846.0}, {"date": "2022-04-04", "close": 36.27, "volume": 2784305.0}, {"date": "2022-04-05", "close": 36.08, "volume": 2229063.0}, {"date": "2022-04-06", "close": 36.48, "volume": 2044088.0}, {"date": "2022-04-07", "close": 36.3, "volume": 1500354.0}, {"date": "2022-04-08", "close": 36.35, "volume": 1466360.0}, {"date": "2022-04-11", "close": 36.04, "volume": 1390754.0}, {"date": "2022-04-12", "close": 35.97, "volume": 1048581.0}, {"date": "2022-04-13", "close": 35.92, "volume": 1193465.0}, {"date": "2022-04-14", "close": 35.73, "volume": 952743.0}, {"date": "2022-04-18", "close": 35.87, "volume": 965268.0}, {"date": "2022-04-19", "close": 36.72, "volume": 931851.0}, {"date": "2022-04-20", "close": 37.44, "volume": 1358317.0}, {"date": "2022-04-21", "close": 37.35, "volume": 1329187.0}, {"date": "2022-04-22", "close": 36.63, "volume": 1033475.0}, {"date": "2022-04-25", "close": 36.29, "volume": 1332274.0}, {"date": "2022-04-26", "close": 35.68, "volume": 1520994.0}, {"date": "2022-04-27", "close": 35.41, "volume": 1728797.0}, {"date": "2022-04-28", "close": 35.66, "volume": 2232897.0}, {"date": "2022-04-29", "close": 34.3, "volume": 6371861.0}, {"date": "2022-05-02", "close": 34.71, "volume": 1312945.0}, {"date": "2022-05-03", "close": 35.5, "volume": 1426604.0}, {"date": "2022-05-04", "close": 37.1, "volume": 2501737.0}, {"date": "2022-05-05", "close": 37.1, "volume": 2346905.0}, {"date": "2022-05-06", "close": 37.69, "volume": 1578684.0}, {"date": "2022-05-09", "close": 37.6, "volume": 1484181.0}, {"date": "2022-05-10", "close": 37.13, "volume": 1527302.0}, {"date": "2022-05-11", "close": 38.06, "volume": 1575665.0}, {"date": "2022-05-12", "close": 37.87, "volume": 1431471.0}, {"date": "2022-05-13", "close": 38.89, "volume": 1240188.0}, {"date": "2022-05-16", "close": 39.62, "volume": 1400078.0}, {"date": "2022-05-17", "close": 40.61, "volume": 1533850.0}, {"date": "2022-05-18", "close": 39.96, "volume": 1792810.0}, {"date": "2022-05-19", "close": 40.04, "volume": 1591574.0}, {"date": "2022-05-20", "close": 40.48, "volume": 1188193.0}, {"date": "2022-05-23", "close": 40.89, "volume": 1175160.0}, {"date": "2022-05-24", "close": 41.24, "volume": 1154574.0}, {"date": "2022-05-25", "close": 42.18, "volume": 1533428.0}, {"date": "2022-05-26", "close": 42.31, "volume": 987064.0}, {"date": "2022-05-27", "close": 42.76, "volume": 1578745.0}, {"date": "2022-05-31", "close": 42.74, "volume": 3131939.0}, {"date": "2022-06-01", "close": 43.12, "volume": 1642643.0}, {"date": "2022-06-02", "close": 44.28, "volume": 1698645.0}, {"date": "2022-06-03", "close": 43.21, "volume": 1000939.0}, {"date": "2022-06-06", "close": 43.71, "volume": 1123373.0}, {"date": "2022-06-07", "close": 44.54, "volume": 1190149.0}, {"date": "2022-06-08", "close": 43.56, "volume": 921068.0}, {"date": "2022-06-09", "close": 43.21, "volume": 945507.0}, {"date": "2022-06-10", "close": 42.19, "volume": 1123018.0}, {"date": "2022-06-13", "close": 40.54, "volume": 1211740.0}, {"date": "2022-06-14", "close": 39.71, "volume": 1302566.0}, {"date": "2022-06-15", "close": 39.49, "volume": 1099601.0}, {"date": "2022-06-16", "close": 38.24, "volume": 1425775.0}, {"date": "2022-06-17", "close": 37.65, "volume": 2228320.0}, {"date": "2022-06-21", "close": 38.52, "volume": 1235918.0}, {"date": "2022-06-22", "close": 38.39, "volume": 1074138.0}, {"date": "2022-06-23", "close": 38.58, "volume": 1070011.0}, {"date": "2022-06-24", "close": 39.47, "volume": 1512259.0}, {"date": "2022-06-27", "close": 39.66, "volume": 1102701.0}, {"date": "2022-06-28", "close": 39.71, "volume": 952357.0}, {"date": "2022-06-29", "close": 38.95, "volume": 969809.0}, {"date": "2022-06-30", "close": 38.61, "volume": 1228394.0}, {"date": "2022-07-01", "close": 39.72, "volume": 1280687.0}, {"date": "2022-07-05", "close": 38.5, "volume": 1481615.0}, {"date": "2022-07-06", "close": 38.75, "volume": 1297499.0}, {"date": "2022-07-07", "close": 39.33, "volume": 1195486.0}, {"date": "2022-07-08", "close": 39.26, "volume": 1072444.0}, {"date": "2022-07-11", "close": 40.03, "volume": 1230129.0}, {"date": "2022-07-12", "close": 39.75, "volume": 1133547.0}, {"date": "2022-07-13", "close": 39.72, "volume": 659348.0}, {"date": "2022-07-14", "close": 39.92, "volume": 967905.0}, {"date": "2022-07-15", "close": 40.34, "volume": 968989.0}, {"date": "2022-07-18", "close": 40.36, "volume": 883832.0}, {"date": "2022-07-19", "close": 41.16, "volume": 913534.0}, {"date": "2022-07-20", "close": 40.87, "volume": 1215802.0}, {"date": "2022-07-21", "close": 41.02, "volume": 1089876.0}, {"date": "2022-07-22", "close": 41.23, "volume": 961351.0}, {"date": "2022-07-25", "close": 41.66, "volume": 928839.0}, {"date": "2022-07-26", "close": 41.65, "volume": 1146637.0}, {"date": "2022-07-27", "close": 41.92, "volume": 1431388.0}, {"date": "2022-07-28", "close": 42.76, "volume": 1699921.0}, {"date": "2022-07-29", "close": 43.16, "volume": 4685663.0}, {"date": "2022-08-01", "close": 43.55, "volume": 954504.0}, {"date": "2022-08-02", "close": 42.96, "volume": 1784530.0}, {"date": "2022-08-03", "close": 43.19, "volume": 1334054.0}, {"date": "2022-08-04", "close": 40.99, "volume": 1775262.0}, {"date": "2022-08-05", "close": 40.05, "volume": 1340888.0}, {"date": "2022-08-08", "close": 39.99, "volume": 698696.0}, {"date": "2022-08-09", "close": 40.06, "volume": 993931.0}, {"date": "2022-08-10", "close": 40.43, "volume": 799832.0}, {"date": "2022-08-11", "close": 41.0, "volume": 730058.0}, {"date": "2022-08-12", "close": 41.66, "volume": 475735.0}, {"date": "2022-08-15", "close": 41.68, "volume": 696834.0}, {"date": "2022-08-16", "close": 41.95, "volume": 595034.0}, {"date": "2022-08-17", "close": 41.92, "volume": 600458.0}, {"date": "2022-08-18", "close": 41.72, "volume": 618411.0}, {"date": "2022-08-19", "close": 41.4, "volume": 915651.0}, {"date": "2022-08-22", "close": 40.58, "volume": 1175640.0}, {"date": "2022-08-23", "close": 40.45, "volume": 620672.0}, {"date": "2022-08-24", "close": 40.26, "volume": 718754.0}, {"date": "2022-08-25", "close": 40.65, "volume": 601446.0}, {"date": "2022-08-26", "close": 40.19, "volume": 745404.0}, {"date": "2022-08-29", "close": 39.93, "volume": 538110.0}, {"date": "2022-08-30", "close": 39.51, "volume": 775458.0}, {"date": "2022-08-31", "close": 39.5, "volume": 1466139.0}, {"date": "2022-09-01", "close": 39.08, "volume": 1011951.0}, {"date": "2022-09-02", "close": 39.04, "volume": 960741.0}, {"date": "2022-09-06", "close": 38.57, "volume": 652809.0}, {"date": "2022-09-07", "close": 39.53, "volume": 946198.0}, {"date": "2022-09-08", "close": 39.96, "volume": 825042.0}, {"date": "2022-09-09", "close": 39.71, "volume": 1029319.0}, {"date": "2022-09-12", "close": 39.94, "volume": 1114719.0}, {"date": "2022-09-13", "close": 38.62, "volume": 1363338.0}, {"date": "2022-09-14", "close": 38.46, "volume": 1024747.0}, {"date": "2022-09-15", "close": 37.61, "volume": 1132854.0}, {"date": "2022-09-16", "close": 36.5, "volume": 2598170.0}, {"date": "2022-09-19", "close": 37.04, "volume": 1226127.0}, {"date": "2022-09-20", "close": 36.1, "volume": 793811.0}, {"date": "2022-09-21", "close": 35.49, "volume": 798151.0}, {"date": "2022-09-22", "close": 35.21, "volume": 1109981.0}, {"date": "2022-09-23", "close": 34.09, "volume": 912076.0}, {"date": "2022-09-26", "close": 33.64, "volume": 1369201.0}, {"date": "2022-09-27", "close": 32.88, "volume": 1212075.0}, {"date": "2022-09-28", "close": 33.62, "volume": 1348651.0}, {"date": "2022-09-29", "close": 32.93, "volume": 1080215.0}, {"date": "2022-09-30", "close": 32.33, "volume": 1235141.0}, {"date": "2022-10-03", "close": 33.47, "volume": 1548495.0}, {"date": "2022-10-04", "close": 34.19, "volume": 1369220.0}, {"date": "2022-10-05", "close": 33.2, "volume": 859160.0}, {"date": "2022-10-06", "close": 32.59, "volume": 1074665.0}, {"date": "2022-10-07", "close": 32.33, "volume": 1308253.0}, {"date": "2022-10-10", "close": 32.6, "volume": 930311.0}, {"date": "2022-10-11", "close": 32.8, "volume": 1513891.0}, {"date": "2022-10-12", "close": 31.76, "volume": 1171795.0}, {"date": "2022-10-13", "close": 32.59, "volume": 1146646.0}, {"date": "2022-10-14", "close": 32.28, "volume": 1166482.0}, {"date": "2022-10-17", "close": 32.99, "volume": 1273853.0}, {"date": "2022-10-18", "close": 33.6, "volume": 1121563.0}, {"date": "2022-10-19", "close": 32.6, "volume": 1040273.0}, {"date": "2022-10-20", "close": 32.53, "volume": 989727.0}, {"date": "2022-10-21", "close": 32.8, "volume": 1131876.0}, {"date": "2022-10-24", "close": 32.84, "volume": 1013894.0}, {"date": "2022-10-25", "close": 34.07, "volume": 1530938.0}, {"date": "2022-10-26", "close": 34.06, "volume": 1000270.0}, {"date": "2022-10-27", "close": 34.58, "volume": 1223293.0}, {"date": "2022-10-28", "close": 35.22, "volume": 957333.0}, {"date": "2022-10-31", "close": 35.33, "volume": 5325920.0}, {"date": "2022-11-01", "close": 35.63, "volume": 1402517.0}, {"date": "2022-11-02", "close": 34.7, "volume": 1240011.0}, {"date": "2022-11-03", "close": 34.67, "volume": 955115.0}, {"date": "2022-11-04", "close": 34.94, "volume": 1149308.0}, {"date": "2022-11-07", "close": 35.21, "volume": 1096532.0}, {"date": "2022-11-08", "close": 35.44, "volume": 743599.0}, {"date": "2022-11-09", "close": 35.19, "volume": 1026342.0}, {"date": "2022-11-10", "close": 36.69, "volume": 1272823.0}, {"date": "2022-11-11", "close": 37.29, "volume": 1000172.0}, {"date": "2022-11-14", "close": 37.32, "volume": 1117201.0}, {"date": "2022-11-15", "close": 38.07, "volume": 1062469.0}, {"date": "2022-11-16", "close": 36.93, "volume": 1196516.0}, {"date": "2022-11-17", "close": 36.64, "volume": 1262928.0}, {"date": "2022-11-18", "close": 38.61, "volume": 2232400.0}, {"date": "2022-11-21", "close": 40.84, "volume": 3054720.0}, {"date": "2022-11-22", "close": 40.43, "volume": 2149676.0}, {"date": "2022-11-23", "close": 38.94, "volume": 1841667.0}, {"date": "2022-11-25", "close": 39.71, "volume": 760437.0}, {"date": "2022-11-28", "close": 38.43, "volume": 1459133.0}, {"date": "2022-11-29", "close": 37.84, "volume": 1408038.0}, {"date": "2022-11-30", "close": 38.65, "volume": 5846270.0}, {"date": "2022-12-01", "close": 38.6, "volume": 1399287.0}, {"date": "2022-12-02", "close": 38.72, "volume": 1356497.0}, {"date": "2022-12-05", "close": 38.6, "volume": 1198576.0}, {"date": "2022-12-06", "close": 38.54, "volume": 1842235.0}, {"date": "2022-12-07", "close": 38.73, "volume": 957273.0}, {"date": "2022-12-08", "close": 38.34, "volume": 823448.0}, {"date": "2022-12-09", "close": 38.36, "volume": 1065395.0}, {"date": "2022-12-12", "close": 38.98, "volume": 1032905.0}, {"date": "2022-12-13", "close": 39.08, "volume": 1362978.0}, {"date": "2022-12-14", "close": 38.84, "volume": 1050694.0}, {"date": "2022-12-15", "close": 38.05, "volume": 1036478.0}, {"date": "2022-12-16", "close": 36.69, "volume": 3306483.0}, {"date": "2022-12-19", "close": 36.79, "volume": 1097923.0}, {"date": "2022-12-20", "close": 36.36, "volume": 1076076.0}, {"date": "2022-12-21", "close": 37.58, "volume": 1260640.0}, {"date": "2022-12-22", "close": 36.84, "volume": 865010.0}, {"date": "2022-12-23", "close": 37.33, "volume": 726390.0}, {"date": "2022-12-27", "close": 37.82, "volume": 566252.0}, {"date": "2022-12-28", "close": 37.08, "volume": 700079.0}, {"date": "2022-12-29", "close": 37.64, "volume": 958172.0}, {"date": "2022-12-30", "close": 37.07, "volume": 828524.0}, {"date": "2023-01-03", "close": 38.05, "volume": 1474859.0}, {"date": "2023-01-04", "close": 38.63, "volume": 985569.0}, {"date": "2023-01-05", "close": 38.12, "volume": 874473.0}, {"date": "2023-01-06", "close": 39.46, "volume": 875345.0}, {"date": "2023-01-09", "close": 39.95, "volume": 1182965.0}, {"date": "2023-01-10", "close": 40.45, "volume": 910089.0}, {"date": "2023-01-11", "close": 41.01, "volume": 1038196.0}, {"date": "2023-01-12", "close": 41.45, "volume": 909289.0}, {"date": "2023-01-13", "close": 40.72, "volume": 736066.0}, {"date": "2023-01-17", "close": 40.49, "volume": 747894.0}, {"date": "2023-01-18", "close": 39.16, "volume": 1036656.0}, {"date": "2023-01-19", "close": 38.9, "volume": 782587.0}, {"date": "2023-01-20", "close": 39.41, "volume": 836434.0}, {"date": "2023-01-23", "close": 39.75, "volume": 620730.0}, {"date": "2023-01-24", "close": 39.48, "volume": 645017.0}, {"date": "2023-01-25", "close": 39.77, "volume": 1021264.0}, {"date": "2023-01-26", "close": 39.66, "volume": 783167.0}, {"date": "2023-01-27", "close": 39.81, "volume": 863192.0}, {"date": "2023-01-30", "close": 39.1, "volume": 803148.0}, {"date": "2023-01-31", "close": 39.83, "volume": 4202250.0}, {"date": "2023-02-01", "close": 40.48, "volume": 1102668.0}, {"date": "2023-02-02", "close": 42.62, "volume": 2201483.0}, {"date": "2023-02-03", "close": 41.98, "volume": 1445971.0}, {"date": "2023-02-06", "close": 40.14, "volume": 1428863.0}, {"date": "2023-02-07", "close": 40.65, "volume": 905747.0}, {"date": "2023-02-08", "close": 39.7, "volume": 840544.0}, {"date": "2023-02-09", "close": 38.52, "volume": 846916.0}, {"date": "2023-02-10", "close": 39.37, "volume": 1240132.0}, {"date": "2023-02-13", "close": 39.95, "volume": 1134143.0}, {"date": "2023-02-14", "close": 39.45, "volume": 1083309.0}, {"date": "2023-02-15", "close": 39.62, "volume": 873198.0}, {"date": "2023-02-16", "close": 38.7, "volume": 931265.0}, {"date": "2023-02-17", "close": 39.15, "volume": 1143918.0}, {"date": "2023-02-21", "close": 38.15, "volume": 617808.0}, {"date": "2023-02-22", "close": 38.0, "volume": 921462.0}, {"date": "2023-02-23", "close": 38.06, "volume": 853234.0}, {"date": "2023-02-24", "close": 37.71, "volume": 746600.0}, {"date": "2023-02-27", "close": 37.7, "volume": 868984.0}, {"date": "2023-02-28", "close": 37.23, "volume": 3609370.0}, {"date": "2023-03-01", "close": 37.06, "volume": 1158883.0}, {"date": "2023-03-02", "close": 37.3, "volume": 597916.0}, {"date": "2023-03-03", "close": 37.6, "volume": 677627.0}, {"date": "2023-03-06", "close": 37.11, "volume": 1330759.0}, {"date": "2023-03-07", "close": 36.87, "volume": 976840.0}, {"date": "2023-03-08", "close": 36.76, "volume": 813146.0}, {"date": "2023-03-09", "close": 36.24, "volume": 749652.0}, {"date": "2023-03-10", "close": 35.12, "volume": 953762.0}, {"date": "2023-03-13", "close": 35.03, "volume": 1960680.0}, {"date": "2023-03-14", "close": 35.46, "volume": 1316355.0}, {"date": "2023-03-15", "close": 34.66, "volume": 1446027.0}, {"date": "2023-03-16", "close": 35.15, "volume": 1592974.0}, {"date": "2023-03-17", "close": 35.03, "volume": 4384055.0}, {"date": "2023-03-20", "close": 35.49, "volume": 1479285.0}, {"date": "2023-03-21", "close": 35.42, "volume": 1625090.0}, {"date": "2023-03-22", "close": 34.27, "volume": 1321276.0}, {"date": "2023-03-23", "close": 32.68, "volume": 1883496.0}, {"date": "2023-03-24", "close": 33.17, "volume": 1160437.0}, {"date": "2023-03-27", "close": 33.56, "volume": 1444651.0}, {"date": "2023-03-28", "close": 33.5, "volume": 1008498.0}, {"date": "2023-03-29", "close": 33.69, "volume": 1263209.0}, {"date": "2023-03-30", "close": 33.96, "volume": 823954.0}, {"date": "2023-03-31", "close": 34.76, "volume": 1689597.0}, {"date": "2023-04-03", "close": 34.18, "volume": 1203858.0}, {"date": "2023-04-04", "close": 34.09, "volume": 965283.0}, {"date": "2023-04-05", "close": 34.75, "volume": 1807546.0}, {"date": "2023-04-06", "close": 34.72, "volume": 1416629.0}, {"date": "2023-04-10", "close": 35.0, "volume": 1234338.0}, {"date": "2023-04-11", "close": 35.34, "volume": 1348806.0}, {"date": "2023-04-12", "close": 35.03, "volume": 1421411.0}, {"date": "2023-04-13", "close": 34.83, "volume": 816790.0}, {"date": "2023-04-14", "close": 34.55, "volume": 961013.0}, {"date": "2023-04-17", "close": 34.89, "volume": 930589.0}, {"date": "2023-04-18", "close": 34.59, "volume": 1088740.0}, {"date": "2023-04-19", "close": 34.92, "volume": 973101.0}, {"date": "2023-04-20", "close": 34.97, "volume": 1121953.0}, {"date": "2023-04-21", "close": 34.99, "volume": 938229.0}, {"date": "2023-04-24", "close": 34.43, "volume": 1169744.0}, {"date": "2023-04-25", "close": 33.9, "volume": 787801.0}, {"date": "2023-04-26", "close": 33.16, "volume": 930309.0}, {"date": "2023-04-27", "close": 34.02, "volume": 1168073.0}, {"date": "2023-04-28", "close": 33.88, "volume": 2767300.0}, {"date": "2023-05-01", "close": 33.82, "volume": 951992.0}, {"date": "2023-05-02", "close": 32.67, "volume": 1421169.0}, {"date": "2023-05-03", "close": 32.25, "volume": 1782301.0}, {"date": "2023-05-04", "close": 29.69, "volume": 2948167.0}, {"date": "2023-05-05", "close": 30.5, "volume": 2111969.0}, {"date": "2023-05-08", "close": 30.1, "volume": 1615584.0}, {"date": "2023-05-09", "close": 29.59, "volume": 2724696.0}, {"date": "2023-05-10", "close": 29.65, "volume": 1922428.0}, {"date": "2023-05-11", "close": 28.77, "volume": 1676212.0}, {"date": "2023-05-12", "close": 28.72, "volume": 1159795.0}, {"date": "2023-05-15", "close": 28.27, "volume": 1471517.0}, {"date": "2023-05-16", "close": 27.27, "volume": 1637624.0}, {"date": "2023-05-17", "close": 28.22, "volume": 2068950.0}, {"date": "2023-05-18", "close": 28.02, "volume": 1678232.0}, {"date": "2023-05-19", "close": 28.03, "volume": 1384295.0}, {"date": "2023-05-22", "close": 28.36, "volume": 1974251.0}, {"date": "2023-05-23", "close": 28.23, "volume": 2977565.0}, {"date": "2023-05-24", "close": 27.82, "volume": 4522357.0}, {"date": "2023-05-25", "close": 27.55, "volume": 2616142.0}, {"date": "2023-05-26", "close": 28.3, "volume": 2029993.0}, {"date": "2023-05-30", "close": 28.25, "volume": 2023719.0}, {"date": "2023-05-31", "close": 27.97, "volume": 10141730.0}, {"date": "2023-06-01", "close": 27.78, "volume": 1657434.0}, {"date": "2023-06-02", "close": 28.06, "volume": 3128661.0}, {"date": "2023-06-05", "close": 27.58, "volume": 1959376.0}, {"date": "2023-06-06", "close": 28.41, "volume": 1742235.0}, {"date": "2023-06-07", "close": 29.65, "volume": 1933315.0}, {"date": "2023-06-08", "close": 29.56, "volume": 2253408.0}, {"date": "2023-06-09", "close": 29.38, "volume": 1418964.0}, {"date": "2023-06-12", "close": 29.12, "volume": 2119193.0}, {"date": "2023-06-13", "close": 28.76, "volume": 2451241.0}, {"date": "2023-06-14", "close": 27.7, "volume": 2500808.0}, {"date": "2023-06-15", "close": 27.97, "volume": 2127127.0}, {"date": "2023-06-16", "close": 27.8, "volume": 3195217.0}, {"date": "2023-06-20", "close": 27.34, "volume": 1840653.0}, {"date": "2023-06-21", "close": 26.78, "volume": 1675818.0}, {"date": "2023-06-22", "close": 26.93, "volume": 1850912.0}, {"date": "2023-06-23", "close": 26.45, "volume": 2489937.0}, {"date": "2023-06-26", "close": 27.06, "volume": 1670891.0}, {"date": "2023-06-27", "close": 27.18, "volume": 1776028.0}, {"date": "2023-06-28", "close": 26.67, "volume": 1757969.0}, {"date": "2023-06-29", "close": 26.85, "volume": 1791858.0}, {"date": "2023-06-30", "close": 26.97, "volume": 1974302.0}, {"date": "2023-07-03", "close": 27.26, "volume": 881413.0}, {"date": "2023-07-05", "close": 26.78, "volume": 2072961.0}, {"date": "2023-07-06", "close": 26.51, "volume": 1996074.0}, {"date": "2023-07-07", "close": 25.95, "volume": 4186181.0}, {"date": "2023-07-10", "close": 25.85, "volume": 1896915.0}, {"date": "2023-07-11", "close": 26.37, "volume": 2002556.0}, {"date": "2023-07-12", "close": 26.9, "volume": 2155143.0}, {"date": "2023-07-13", "close": 27.08, "volume": 1934146.0}, {"date": "2023-07-14", "close": 26.24, "volume": 2295202.0}, {"date": "2023-07-17", "close": 25.92, "volume": 2382592.0}, {"date": "2023-07-18", "close": 26.17, "volume": 1891816.0}, {"date": "2023-07-19", "close": 26.6, "volume": 1823123.0}, {"date": "2023-07-20", "close": 26.41, "volume": 1550671.0}, {"date": "2023-07-21", "close": 26.5, "volume": 1373400.0}, {"date": "2023-07-24", "close": 26.45, "volume": 1378406.0}, {"date": "2023-07-25", "close": 26.94, "volume": 2225359.0}, {"date": "2023-07-26", "close": 27.6, "volume": 2944289.0}, {"date": "2023-07-27", "close": 26.35, "volume": 2483529.0}, {"date": "2023-07-28", "close": 26.69, "volume": 1780644.0}, {"date": "2023-07-31", "close": 26.99, "volume": 10172160.0}, {"date": "2023-08-01", "close": 26.48, "volume": 1871728.0}, {"date": "2023-08-02", "close": 26.75, "volume": 1846724.0}, {"date": "2023-08-03", "close": 25.33, "volume": 4249876.0}, {"date": "2023-08-04", "close": 24.43, "volume": 2745401.0}, {"date": "2023-08-07", "close": 24.35, "volume": 2186314.0}, {"date": "2023-08-08", "close": 23.94, "volume": 2402290.0}, {"date": "2023-08-09", "close": 24.52, "volume": 3863976.0}, {"date": "2023-08-10", "close": 23.84, "volume": 2117812.0}, {"date": "2023-08-11", "close": 24.18, "volume": 2824848.0}, {"date": "2023-08-14", "close": 23.71, "volume": 2739061.0}, {"date": "2023-08-15", "close": 22.99, "volume": 2872108.0}, {"date": "2023-08-16", "close": 22.98, "volume": 2019678.0}, {"date": "2023-08-17", "close": 23.21, "volume": 2117747.0}, {"date": "2023-08-18", "close": 23.22, "volume": 2378578.0}, {"date": "2023-08-21", "close": 23.08, "volume": 2381041.0}, {"date": "2023-08-22", "close": 22.83, "volume": 1858690.0}, {"date": "2023-08-23", "close": 22.86, "volume": 2001939.0}, {"date": "2023-08-24", "close": 22.67, "volume": 2102647.0}, {"date": "2023-08-25", "close": 22.71, "volume": 1689207.0}, {"date": "2023-08-28", "close": 23.12, "volume": 2249268.0}, {"date": "2023-08-29", "close": 23.34, "volume": 2468917.0}, {"date": "2023-08-30", "close": 23.12, "volume": 2626892.0}, {"date": "2023-08-31", "close": 25.18, "volume": 22973650.0}, {"date": "2023-09-01", "close": 25.27, "volume": 3051616.0}, {"date": "2023-09-05", "close": 25.12, "volume": 3034065.0}, {"date": "2023-09-06", "close": 24.99, "volume": 2648559.0}, {"date": "2023-09-07", "close": 24.0, "volume": 4733935.0}, {"date": "2023-09-08", "close": 24.05, "volume": 2156252.0}, {"date": "2023-09-11", "close": 23.79, "volume": 2961169.0}, {"date": "2023-09-12", "close": 23.84, "volume": 2299823.0}, {"date": "2023-09-13", "close": 23.66, "volume": 2147521.0}, {"date": "2023-09-14", "close": 24.09, "volume": 1805703.0}, {"date": "2023-09-15", "close": 24.43, "volume": 3736992.0}, {"date": "2023-09-18", "close": 24.38, "volume": 1792474.0}, {"date": "2023-09-19", "close": 24.27, "volume": 3219715.0}, {"date": "2023-09-20", "close": 24.74, "volume": 2152160.0}, {"date": "2023-09-21", "close": 24.28, "volume": 2323603.0}, {"date": "2023-09-22", "close": 24.15, "volume": 2481405.0}, {"date": "2023-09-25", "close": 24.38, "volume": 1677059.0}, {"date": "2023-09-26", "close": 23.58, "volume": 1819157.0}, {"date": "2023-09-27", "close": 23.45, "volume": 1780529.0}, {"date": "2023-09-28", "close": 23.42, "volume": 1908223.0}, {"date": "2023-09-29", "close": 23.0, "volume": 2462308.0}, {"date": "2023-10-02", "close": 21.96, "volume": 2697994.0}, {"date": "2023-10-03", "close": 21.45, "volume": 2595965.0}, {"date": "2023-10-04", "close": 21.48, "volume": 1999931.0}, {"date": "2023-10-05", "close": 21.21, "volume": 2161369.0}, {"date": "2023-10-06", "close": 21.01, "volume": 2933166.0}, {"date": "2023-10-09", "close": 21.5, "volume": 1334009.0}, {"date": "2023-10-10", "close": 21.75, "volume": 1211769.0}, {"date": "2023-10-11", "close": 21.62, "volume": 1222690.0}, {"date": "2023-10-12", "close": 21.27, "volume": 1503132.0}, {"date": "2023-10-13", "close": 21.38, "volume": 1188876.0}, {"date": "2023-10-16", "close": 21.75, "volume": 1561264.0}, {"date": "2023-10-17", "close": 22.12, "volume": 2371487.0}, {"date": "2023-10-18", "close": 21.73, "volume": 1384133.0}, {"date": "2023-10-19", "close": 20.92, "volume": 3528748.0}, {"date": "2023-10-20", "close": 20.79, "volume": 1586948.0}, {"date": "2023-10-23", "close": 20.26, "volume": 2137091.0}, {"date": "2023-10-24", "close": 20.74, "volume": 1886022.0}, {"date": "2023-10-25", "close": 21.23, "volume": 2088585.0}, {"date": "2023-10-26", "close": 21.0, "volume": 1761165.0}, {"date": "2023-10-27", "close": 20.7, "volume": 1362617.0}, {"date": "2023-10-30", "close": 20.5, "volume": 1587408.0}, {"date": "2023-10-31", "close": 20.8, "volume": 2058084.0}, {"date": "2023-11-01", "close": 20.87, "volume": 1845647.0}, {"date": "2023-11-02", "close": 21.89, "volume": 1694611.0}, {"date": "2023-11-03", "close": 22.36, "volume": 1944137.0}, {"date": "2023-11-06", "close": 21.9, "volume": 1502021.0}, {"date": "2023-11-07", "close": 21.81, "volume": 1276138.0}, {"date": "2023-11-08", "close": 21.23, "volume": 1747828.0}, {"date": "2023-11-09", "close": 20.9, "volume": 1253590.0}, {"date": "2023-11-10", "close": 20.62, "volume": 1668780.0}, {"date": "2023-11-13", "close": 20.64, "volume": 1530247.0}, {"date": "2023-11-14", "close": 21.89, "volume": 1902406.0}, {"date": "2023-11-15", "close": 22.01, "volume": 2210896.0}, {"date": "2023-11-16", "close": 21.68, "volume": 2092377.0}, {"date": "2023-11-17", "close": 22.51, "volume": 3086589.0}, {"date": "2023-11-20", "close": 22.25, "volume": 1787776.0}, {"date": "2023-11-21", "close": 21.99, "volume": 1615329.0}, {"date": "2023-11-22", "close": 22.06, "volume": 938233.0}, {"date": "2023-11-24", "close": 21.93, "volume": 443208.0}, {"date": "2023-11-27", "close": 21.94, "volume": 2073339.0}, {"date": "2023-11-28", "close": 22.04, "volume": 1405311.0}, {"date": "2023-11-29", "close": 21.84, "volume": 1486767.0}, {"date": "2023-11-30", "close": 21.99, "volume": 2503141.0}, {"date": "2023-12-01", "close": 22.44, "volume": 1511874.0}, {"date": "2023-12-04", "close": 22.8, "volume": 2326471.0}, {"date": "2023-12-05", "close": 22.6, "volume": 1306626.0}, {"date": "2023-12-06", "close": 22.61, "volume": 1604709.0}, {"date": "2023-12-07", "close": 22.84, "volume": 2170835.0}, {"date": "2023-12-08", "close": 22.94, "volume": 1726893.0}, {"date": "2023-12-11", "close": 22.71, "volume": 1801006.0}, {"date": "2023-12-12", "close": 22.1, "volume": 2222172.0}, {"date": "2023-12-13", "close": 23.01, "volume": 2611401.0}, {"date": "2023-12-14", "close": 23.27, "volume": 2946817.0}, {"date": "2023-12-15", "close": 22.78, "volume": 5356129.0}, {"date": "2023-12-18", "close": 22.97, "volume": 1807586.0}, {"date": "2023-12-19", "close": 23.35, "volume": 1800250.0}, {"date": "2023-12-20", "close": 22.76, "volume": 2157792.0}, {"date": "2023-12-21", "close": 23.75, "volume": 2970360.0}, {"date": "2023-12-22", "close": 24.51, "volume": 3096004.0}, {"date": "2023-12-26", "close": 24.86, "volume": 2148849.0}, {"date": "2023-12-27", "close": 24.87, "volume": 1674503.0}, {"date": "2023-12-28", "close": 24.74, "volume": 1363119.0}, {"date": "2023-12-29", "close": 24.6, "volume": 1291047.0}, {"date": "2024-01-02", "close": 24.91, "volume": 2585853.0}, {"date": "2024-01-03", "close": 24.77, "volume": 1935313.0}, {"date": "2024-01-04", "close": 24.84, "volume": 1680972.0}, {"date": "2024-01-05", "close": 24.95, "volume": 3345624.0}, {"date": "2024-01-08", "close": 24.82, "volume": 1553120.0}, {"date": "2024-01-09", "close": 24.43, "volume": 2040205.0}, {"date": "2024-01-10", "close": 24.45, "volume": 1066950.0}, {"date": "2024-01-11", "close": 23.72, "volume": 1197620.0}, {"date": "2024-01-12", "close": 23.7, "volume": 1148968.0}, {"date": "2024-01-16", "close": 22.95, "volume": 1426058.0}, {"date": "2024-01-17", "close": 22.37, "volume": 1841132.0}, {"date": "2024-01-18", "close": 21.92, "volume": 2170669.0}, {"date": "2024-01-19", "close": 22.1, "volume": 1528083.0}, {"date": "2024-01-22", "close": 22.69, "volume": 2326637.0}, {"date": "2024-01-23", "close": 22.92, "volume": 1873494.0}, {"date": "2024-01-24", "close": 22.61, "volume": 1313046.0}, {"date": "2024-01-25", "close": 22.94, "volume": 1176197.0}, {"date": "2024-01-26", "close": 23.17, "volume": 1425200.0}, {"date": "2024-01-29", "close": 22.97, "volume": 2143216.0}, {"date": "2024-01-30", "close": 22.47, "volume": 2638375.0}, {"date": "2024-01-31", "close": 22.14, "volume": 3704325.0}, {"date": "2024-02-01", "close": 25.1, "volume": 7123242.0}, {"date": "2024-02-02", "close": 24.54, "volume": 2648236.0}, {"date": "2024-02-05", "close": 23.85, "volume": 2301058.0}, {"date": "2024-02-06", "close": 23.75, "volume": 2573247.0}, {"date": "2024-02-07", "close": 23.33, "volume": 1956776.0}, {"date": "2024-02-08", "close": 23.42, "volume": 1794185.0}, {"date": "2024-02-09", "close": 23.56, "volume": 1303743.0}, {"date": "2024-02-12", "close": 24.0, "volume": 1422462.0}, {"date": "2024-02-13", "close": 22.96, "volume": 1863470.0}, {"date": "2024-02-14", "close": 23.68, "volume": 2066622.0}, {"date": "2024-02-15", "close": 24.29, "volume": 2131212.0}, {"date": "2024-02-16", "close": 24.34, "volume": 1338949.0}, {"date": "2024-02-20", "close": 24.49, "volume": 1734670.0}, {"date": "2024-02-21", "close": 24.52, "volume": 1593436.0}, {"date": "2024-02-22", "close": 24.33, "volume": 1431471.0}, {"date": "2024-02-23", "close": 24.16, "volume": 961388.0}, {"date": "2024-02-26", "close": 23.58, "volume": 1244267.0}, {"date": "2024-02-27", "close": 24.2, "volume": 1264412.0}, {"date": "2024-02-28", "close": 24.46, "volume": 1658282.0}, {"date": "2024-02-29", "close": 24.48, "volume": 2250923.0}, {"date": "2024-03-01", "close": 24.6, "volume": 1275023.0}, {"date": "2024-03-04", "close": 24.91, "volume": 1451135.0}, {"date": "2024-03-05", "close": 25.1, "volume": 1900568.0}, {"date": "2024-03-06", "close": 24.54, "volume": 3174080.0}, {"date": "2024-03-07", "close": 24.9, "volume": 2373821.0}, {"date": "2024-03-08", "close": 25.06, "volume": 1909032.0}, {"date": "2024-03-11", "close": 25.56, "volume": 1436422.0}, {"date": "2024-03-12", "close": 25.53, "volume": 1288913.0}, {"date": "2024-03-13", "close": 25.45, "volume": 1427030.0}, {"date": "2024-03-14", "close": 24.25, "volume": 1616799.0}, {"date": "2024-03-15", "close": 24.07, "volume": 4697935.0}, {"date": "2024-03-18", "close": 24.12, "volume": 1733675.0}, {"date": "2024-03-19", "close": 24.37, "volume": 2976244.0}, {"date": "2024-03-20", "close": 24.77, "volume": 1031186.0}, {"date": "2024-03-21", "close": 24.48, "volume": 1513469.0}, {"date": "2024-03-22", "close": 24.02, "volume": 1392548.0}, {"date": "2024-03-25", "close": 23.97, "volume": 1634569.0}, {"date": "2024-03-26", "close": 23.73, "volume": 1658187.0}, {"date": "2024-03-27", "close": 24.16, "volume": 2065706.0}, {"date": "2024-03-28", "close": 24.54, "volume": 2567762.0}, {"date": "2024-04-01", "close": 24.01, "volume": 2217802.0}, {"date": "2024-04-02", "close": 24.25, "volume": 2161013.0}, {"date": "2024-04-03", "close": 24.74, "volume": 2475507.0}, {"date": "2024-04-04", "close": 25.0, "volume": 1881817.0}, {"date": "2024-04-05", "close": 25.1, "volume": 1608370.0}, {"date": "2024-04-08", "close": 24.79, "volume": 2100878.0}, {"date": "2024-04-09", "close": 24.99, "volume": 1945896.0}, {"date": "2024-04-10", "close": 24.24, "volume": 1620855.0}, {"date": "2024-04-11", "close": 24.01, "volume": 1629272.0}, {"date": "2024-04-12", "close": 23.46, "volume": 1446810.0}, {"date": "2024-04-15", "close": 23.52, "volume": 2279672.0}, {"date": "2024-04-16", "close": 23.11, "volume": 1434688.0}, {"date": "2024-04-17", "close": 23.7, "volume": 2419550.0}, {"date": "2024-04-18", "close": 23.79, "volume": 2023851.0}, {"date": "2024-04-19", "close": 25.74, "volume": 8319609.0}, {"date": "2024-04-22", "close": 25.48, "volume": 2744388.0}, {"date": "2024-04-23", "close": 25.53, "volume": 1814034.0}, {"date": "2024-04-24", "close": 26.0, "volume": 2292974.0}, {"date": "2024-04-25", "close": 25.73, "volume": 1657287.0}, {"date": "2024-04-26", "close": 25.38, "volume": 1145804.0}, {"date": "2024-04-29", "close": 25.72, "volume": 1658091.0}, {"date": "2024-04-30", "close": 25.56, "volume": 3306752.0}, {"date": "2024-05-01", "close": 25.89, "volume": 1810912.0}, {"date": "2024-05-02", "close": 24.23, "volume": 5389832.0}, {"date": "2024-05-03", "close": 24.3, "volume": 4504509.0}, {"date": "2024-05-06", "close": 24.35, "volume": 3282856.0}, {"date": "2024-05-07", "close": 24.55, "volume": 2817905.0}, {"date": "2024-05-08", "close": 24.78, "volume": 2040646.0}, {"date": "2024-05-09", "close": 24.92, "volume": 2168291.0}, {"date": "2024-05-10", "close": 24.91, "volume": 1171540.0}, {"date": "2024-05-13", "close": 24.66, "volume": 1534252.0}, {"date": "2024-05-14", "close": 24.73, "volume": 1395004.0}, {"date": "2024-05-15", "close": 24.86, "volume": 1460762.0}, {"date": "2024-05-16", "close": 25.01, "volume": 1750922.0}, {"date": "2024-05-17", "close": 24.77, "volume": 1236030.0}, {"date": "2024-05-20", "close": 24.54, "volume": 1165882.0}, {"date": "2024-05-21", "close": 24.69, "volume": 1659360.0}, {"date": "2024-05-22", "close": 24.62, "volume": 2205798.0}, {"date": "2024-05-23", "close": 24.44, "volume": 2109560.0}, {"date": "2024-05-24", "close": 24.06, "volume": 2612704.0}, {"date": "2024-05-28", "close": 24.26, "volume": 2471356.0}, {"date": "2024-05-29", "close": 24.25, "volume": 2783785.0}, {"date": "2024-05-30", "close": 24.97, "volume": 3043672.0}, {"date": "2024-05-31", "close": 25.46, "volume": 3087943.0}, {"date": "2024-06-03", "close": 25.3, "volume": 1841508.0}, {"date": "2024-06-04", "close": 24.72, "volume": 1912468.0}, {"date": "2024-06-05", "close": 24.56, "volume": 1609725.0}, {"date": "2024-06-06", "close": 23.0, "volume": 15607310.0}, {"date": "2024-06-07", "close": 23.25, "volume": 9617541.0}, {"date": "2024-06-10", "close": 23.25, "volume": 3416517.0}, {"date": "2024-06-11", "close": 22.85, "volume": 3917397.0}, {"date": "2024-06-12", "close": 22.73, "volume": 3384876.0}, {"date": "2024-06-13", "close": 22.49, "volume": 2101398.0}, {"date": "2024-06-14", "close": 22.63, "volume": 2686096.0}, {"date": "2024-06-17", "close": 22.47, "volume": 2088250.0}, {"date": "2024-06-18", "close": 22.08, "volume": 2464007.0}, {"date": "2024-06-20", "close": 22.85, "volume": 2573049.0}, {"date": "2024-06-21", "close": 22.76, "volume": 2950613.0}, {"date": "2024-06-24", "close": 23.07, "volume": 2019739.0}, {"date": "2024-06-25", "close": 22.7, "volume": 1455172.0}, {"date": "2024-06-26", "close": 22.93, "volume": 2835616.0}, {"date": "2024-06-27", "close": 22.69, "volume": 2873405.0}, {"date": "2024-06-28", "close": 22.9, "volume": 3597077.0}, {"date": "2024-07-01", "close": 22.73, "volume": 2282667.0}, {"date": "2024-07-02", "close": 22.56, "volume": 1786063.0}, {"date": "2024-07-03", "close": 22.55, "volume": 1050618.0}, {"date": "2024-07-05", "close": 22.38, "volume": 2928499.0}, {"date": "2024-07-08", "close": 22.23, "volume": 1510960.0}, {"date": "2024-07-09", "close": 22.31, "volume": 1724743.0}, {"date": "2024-07-10", "close": 22.57, "volume": 2862758.0}, {"date": "2024-07-11", "close": 23.06, "volume": 2025361.0}, {"date": "2024-07-12", "close": 23.42, "volume": 1958764.0}, {"date": "2024-07-15", "close": 23.44, "volume": 1017934.0}, {"date": "2024-07-16", "close": 24.08, "volume": 2375936.0}, {"date": "2024-07-17", "close": 24.58, "volume": 3251463.0}, {"date": "2024-07-18", "close": 24.58, "volume": 1830996.0}, {"date": "2024-07-19", "close": 24.37, "volume": 815273.0}, {"date": "2024-07-22", "close": 24.23, "volume": 1064204.0}, {"date": "2024-07-23", "close": 24.23, "volume": 818957.0}, {"date": "2024-07-24", "close": 24.38, "volume": 1519193.0}, {"date": "2024-07-25", "close": 24.49, "volume": 1578043.0}, {"date": "2024-07-26", "close": 24.64, "volume": 1302105.0}, {"date": "2024-07-29", "close": 24.73, "volume": 1140756.0}, {"date": "2024-07-30", "close": 24.77, "volume": 1678037.0}, {"date": "2024-07-31", "close": 24.78, "volume": 1469279.0}, {"date": "2024-08-01", "close": 24.92, "volume": 1871482.0}, {"date": "2024-08-02", "close": 24.7, "volume": 1461164.0}, {"date": "2024-08-05", "close": 23.93, "volume": 2271779.0}, {"date": "2024-08-06", "close": 24.28, "volume": 1735099.0}, {"date": "2024-08-07", "close": 24.36, "volume": 1631293.0}, {"date": "2024-08-08", "close": 23.42, "volume": 2288362.0}, {"date": "2024-08-09", "close": 23.45, "volume": 2175178.0}, {"date": "2024-08-12", "close": 23.38, "volume": 1244039.0}, {"date": "2024-08-13", "close": 23.65, "volume": 1194486.0}, {"date": "2024-08-14", "close": 23.64, "volume": 1639223.0}, {"date": "2024-08-15", "close": 24.14, "volume": 1950234.0}, {"date": "2024-08-16", "close": 24.37, "volume": 1907142.0}, {"date": "2024-08-19", "close": 24.45, "volume": 1274511.0}, {"date": "2024-08-20", "close": 24.63, "volume": 2105458.0}, {"date": "2024-08-21", "close": 24.61, "volume": 1358418.0}, {"date": "2024-08-22", "close": 24.49, "volume": 941807.0}, {"date": "2024-08-23", "close": 24.6, "volume": 1870739.0}, {"date": "2024-08-26", "close": 24.81, "volume": 2774891.0}, {"date": "2024-08-27", "close": 24.48, "volume": 1081636.0}, {"date": "2024-08-28", "close": 24.66, "volume": 1988975.0}, {"date": "2024-08-29", "close": 24.62, "volume": 1035582.0}, {"date": "2024-08-30", "close": 24.91, "volume": 2077455.0}, {"date": "2024-09-03", "close": 24.91, "volume": 1572451.0}, {"date": "2024-09-04", "close": 25.05, "volume": 1614721.0}, {"date": "2024-09-05", "close": 24.52, "volume": 3977244.0}, {"date": "2024-09-06", "close": 23.97, "volume": 1636059.0}, {"date": "2024-09-09", "close": 23.92, "volume": 2131679.0}, {"date": "2024-09-10", "close": 23.84, "volume": 2668883.0}, {"date": "2024-09-11", "close": 23.46, "volume": 2312376.0}, {"date": "2024-09-12", "close": 23.49, "volume": 2130297.0}, {"date": "2024-09-13", "close": 24.02, "volume": 2010831.0}, {"date": "2024-09-16", "close": 24.03, "volume": 1805697.0}, {"date": "2024-09-17", "close": 23.82, "volume": 2162023.0}, {"date": "2024-09-18", "close": 24.15, "volume": 2810739.0}, {"date": "2024-09-19", "close": 24.49, "volume": 2138385.0}, {"date": "2024-09-20", "close": 24.03, "volume": 4093382.0}, {"date": "2024-09-23", "close": 24.42, "volume": 1107782.0}, {"date": "2024-09-24", "close": 24.72, "volume": 1780965.0}, {"date": "2024-09-25", "close": 24.73, "volume": 2141556.0}, {"date": "2024-09-26", "close": 24.63, "volume": 1320164.0}, {"date": "2024-09-27", "close": 24.93, "volume": 2134381.0}, {"date": "2024-09-30", "close": 25.02, "volume": 2463525.0}, {"date": "2024-10-01", "close": 24.52, "volume": 1892121.0}, {"date": "2024-10-02", "close": 24.33, "volume": 1457037.0}, {"date": "2024-10-03", "close": 24.17, "volume": 1619025.0}, {"date": "2024-10-04", "close": 24.16, "volume": 1047760.0}, {"date": "2024-10-07", "close": 23.81, "volume": 1716576.0}, {"date": "2024-10-08", "close": 23.76, "volume": 1184426.0}, {"date": "2024-10-09", "close": 23.91, "volume": 1454996.0}, {"date": "2024-10-10", "close": 23.92, "volume": 1842063.0}, {"date": "2024-10-11", "close": 24.6, "volume": 1273380.0}, {"date": "2024-10-14", "close": 24.76, "volume": 1421599.0}, {"date": "2024-10-15", "close": 25.33, "volume": 2580278.0}, {"date": "2024-10-16", "close": 25.16, "volume": 2054969.0}, {"date": "2024-10-17", "close": 24.86, "volume": 1459639.0}, {"date": "2024-10-18", "close": 25.3, "volume": 1592677.0}, {"date": "2024-10-21", "close": 25.01, "volume": 1435591.0}, {"date": "2024-10-22", "close": 24.95, "volume": 1337202.0}, {"date": "2024-10-23", "close": 24.87, "volume": 1140240.0}, {"date": "2024-10-24", "close": 24.74, "volume": 1038440.0}, {"date": "2024-10-25", "close": 24.63, "volume": 1613186.0}, {"date": "2024-10-28", "close": 24.95, "volume": 1494924.0}, {"date": "2024-10-29", "close": 24.51, "volume": 1813338.0}, {"date": "2024-10-30", "close": 24.16, "volume": 1718594.0}, {"date": "2024-10-31", "close": 23.91, "volume": 2117449.0}, {"date": "2024-11-01", "close": 23.46, "volume": 1687731.0}, {"date": "2024-11-04", "close": 23.35, "volume": 1712637.0}, {"date": "2024-11-05", "close": 23.46, "volume": 2173200.0}, {"date": "2024-11-06", "close": 23.91, "volume": 2249479.0}, {"date": "2024-11-07", "close": 23.86, "volume": 2726245.0}, {"date": "2024-11-08", "close": 23.81, "volume": 1782439.0}, {"date": "2024-11-11", "close": 23.94, "volume": 1620532.0}, {"date": "2024-11-12", "close": 23.72, "volume": 1294988.0}, {"date": "2024-11-13", "close": 23.49, "volume": 1337568.0}, {"date": "2024-11-14", "close": 23.24, "volume": 1659039.0}, {"date": "2024-11-15", "close": 24.12, "volume": 2948883.0}, {"date": "2024-11-18", "close": 24.44, "volume": 3394236.0}, {"date": "2024-11-19", "close": 24.37, "volume": 2320671.0}, {"date": "2024-11-20", "close": 24.31, "volume": 2426781.0}, {"date": "2024-11-21", "close": 24.78, "volume": 2267303.0}, {"date": "2024-11-22", "close": 28.5, "volume": 10218920.0}, {"date": "2024-11-25", "close": 29.33, "volume": 6745932.0}, {"date": "2024-11-26", "close": 29.98, "volume": 7975058.0}, {"date": "2024-11-27", "close": 30.04, "volume": 4323883.0}, {"date": "2024-11-29", "close": 30.37, "volume": 1917682.0}, {"date": "2024-12-02", "close": 28.77, "volume": 4332530.0}, {"date": "2024-12-03", "close": 29.14, "volume": 2762291.0}, {"date": "2024-12-04", "close": 28.9, "volume": 2571347.0}, {"date": "2024-12-05", "close": 28.03, "volume": 3837338.0}, {"date": "2024-12-06", "close": 27.72, "volume": 2890710.0}, {"date": "2024-12-09", "close": 28.33, "volume": 2353059.0}, {"date": "2024-12-10", "close": 28.54, "volume": 2421648.0}, {"date": "2024-12-11", "close": 28.64, "volume": 2217750.0}, {"date": "2024-12-12", "close": 28.79, "volume": 2011227.0}, {"date": "2024-12-13", "close": 28.55, "volume": 2079232.0}, {"date": "2024-12-16", "close": 28.08, "volume": 1779281.0}, {"date": "2024-12-17", "close": 27.7, "volume": 2646426.0}, {"date": "2024-12-18", "close": 26.74, "volume": 3123898.0}, {"date": "2024-12-19", "close": 27.11, "volume": 2653563.0}, {"date": "2024-12-20", "close": 27.27, "volume": 5375586.0}, {"date": "2024-12-23", "close": 27.56, "volume": 1141253.0}, {"date": "2024-12-24", "close": 27.91, "volume": 469219.0}, {"date": "2024-12-26", "close": 28.05, "volume": 1132286.0}, {"date": "2024-12-27", "close": 27.99, "volume": 1375942.0}, {"date": "2024-12-30", "close": 28.16, "volume": 1690116.0}, {"date": "2024-12-31", "close": 28.23, "volume": 1460026.0}, {"date": "2025-01-02", "close": 28.28, "volume": 1178342.0}, {"date": "2025-01-03", "close": 28.63, "volume": 1106891.0}, {"date": "2025-01-06", "close": 28.0, "volume": 2440482.0}, {"date": "2025-01-07", "close": 28.35, "volume": 1624010.0}, {"date": "2025-01-08", "close": 28.49, "volume": 1479761.0}, {"date": "2025-01-10", "close": 28.3, "volume": 1498959.0}, {"date": "2025-01-13", "close": 28.82, "volume": 2386834.0}, {"date": "2025-01-14", "close": 29.39, "volume": 2618389.0}, {"date": "2025-01-15", "close": 29.32, "volume": 2053163.0}, {"date": "2025-01-16", "close": 29.98, "volume": 1797648.0}, {"date": "2025-01-17", "close": 30.09, "volume": 1144922.0}, {"date": "2025-01-21", "close": 30.55, "volume": 1585479.0}, {"date": "2025-01-22", "close": 30.23, "volume": 1544345.0}, {"date": "2025-01-23", "close": 30.52, "volume": 1186685.0}, {"date": "2025-01-24", "close": 30.32, "volume": 1445886.0}, {"date": "2025-01-27", "close": 30.8, "volume": 3059959.0}, {"date": "2025-01-28", "close": 30.41, "volume": 2446229.0}, {"date": "2025-01-29", "close": 29.81, "volume": 2278036.0}, {"date": "2025-01-30", "close": 30.99, "volume": 1832586.0}, {"date": "2025-01-31", "close": 30.73, "volume": 2869167.0}, {"date": "2025-02-03", "close": 31.02, "volume": 1209114.0}, {"date": "2025-02-04", "close": 31.06, "volume": 1209715.0}, {"date": "2025-02-05", "close": 31.38, "volume": 1756699.0}, {"date": "2025-02-06", "close": 32.01, "volume": 3076993.0}, {"date": "2025-02-07", "close": 32.0, "volume": 3406827.0}, {"date": "2025-02-10", "close": 31.53, "volume": 2057116.0}, {"date": "2025-02-11", "close": 32.14, "volume": 2493213.0}, {"date": "2025-02-12", "close": 32.32, "volume": 3466964.0}, {"date": "2025-02-13", "close": 32.35, "volume": 2252331.0}, {"date": "2025-02-14", "close": 32.28, "volume": 1202910.0}, {"date": "2025-02-18", "close": 33.04, "volume": 2980325.0}, {"date": "2025-02-19", "close": 32.7, "volume": 1995748.0}, {"date": "2025-02-20", "close": 32.75, "volume": 3021188.0}, {"date": "2025-02-21", "close": 33.04, "volume": 2850901.0}, {"date": "2025-02-24", "close": 33.29, "volume": 1906854.0}, {"date": "2025-02-25", "close": 33.36, "volume": 1216404.0}, {"date": "2025-02-26", "close": 33.15, "volume": 1693042.0}, {"date": "2025-02-27", "close": 33.23, "volume": 1746279.0}, {"date": "2025-02-28", "close": 34.16, "volume": 2842669.0}, {"date": "2025-03-03", "close": 33.99, "volume": 1681651.0}, {"date": "2025-03-04", "close": 33.05, "volume": 1917395.0}, {"date": "2025-03-05", "close": 33.11, "volume": 1757190.0}, {"date": "2025-03-06", "close": 32.84, "volume": 1406299.0}, {"date": "2025-03-07", "close": 33.02, "volume": 1753073.0}, {"date": "2025-03-10", "close": 32.48, "volume": 2573213.0}, {"date": "2025-03-11", "close": 32.38, "volume": 2320410.0}, {"date": "2025-03-12", "close": 32.25, "volume": 2561758.0}, {"date": "2025-03-13", "close": 31.98, "volume": 1602874.0}, {"date": "2025-03-14", "close": 33.12, "volume": 2619127.0}, {"date": "2025-03-17", "close": 33.04, "volume": 1814754.0}, {"date": "2025-03-18", "close": 32.92, "volume": 3142315.0}, {"date": "2025-03-19", "close": 33.15, "volume": 2577950.0}, {"date": "2025-03-20", "close": 33.61, "volume": 3547632.0}, {"date": "2025-03-21", "close": 33.2, "volume": 2867458.0}, {"date": "2025-03-24", "close": 33.14, "volume": 1611537.0}, {"date": "2025-03-25", "close": 32.83, "volume": 1594122.0}, {"date": "2025-03-26", "close": 33.04, "volume": 1337484.0}, {"date": "2025-03-27", "close": 32.94, "volume": 1180976.0}, {"date": "2025-03-28", "close": 32.86, "volume": 2147374.0}, {"date": "2025-03-31", "close": 33.07, "volume": 1710486.0}, {"date": "2025-04-01", "close": 33.5, "volume": 3178921.0}, {"date": "2025-04-02", "close": 33.71, "volume": 1333026.0}, {"date": "2025-04-03", "close": 32.38, "volume": 2133610.0}, {"date": "2025-04-04", "close": 31.02, "volume": 3424471.0}, {"date": "2025-04-07", "close": 30.51, "volume": 3563044.0}, {"date": "2025-04-08", "close": 30.18, "volume": 2312393.0}, {"date": "2025-04-09", "close": 31.27, "volume": 3851446.0}, {"date": "2025-04-10", "close": 30.96, "volume": 1694893.0}, {"date": "2025-04-11", "close": 31.52, "volume": 1550060.0}, {"date": "2025-04-14", "close": 31.99, "volume": 1230403.0}, {"date": "2025-04-15", "close": 32.07, "volume": 1749707.0}, {"date": "2025-04-16", "close": 32.8, "volume": 2394582.0}, {"date": "2025-04-17", "close": 33.15, "volume": 1744593.0}, {"date": "2025-04-21", "close": 32.41, "volume": 1608386.0}, {"date": "2025-04-22", "close": 32.83, "volume": 7481231.0}, {"date": "2025-04-23", "close": 32.75, "volume": 2763454.0}, {"date": "2025-04-24", "close": 32.69, "volume": 1356632.0}, {"date": "2025-04-25", "close": 32.63, "volume": 1089279.0}, {"date": "2025-04-28", "close": 32.68, "volume": 1534094.0}, {"date": "2025-04-29", "close": 32.75, "volume": 2692211.0}, {"date": "2025-04-30", "close": 32.79, "volume": 2024524.0}, {"date": "2025-05-01", "close": 33.07, "volume": 1473294.0}, {"date": "2025-05-02", "close": 33.45, "volume": 1458077.0}, {"date": "2025-05-05", "close": 33.52, "volume": 1415833.0}, {"date": "2025-05-06", "close": 33.54, "volume": 1492660.0}, {"date": "2025-05-07", "close": 33.57, "volume": 2361337.0}, {"date": "2025-05-08", "close": 34.93, "volume": 3556254.0}, {"date": "2025-05-09", "close": 35.0, "volume": 1455499.0}, {"date": "2025-05-12", "close": 34.48, "volume": 1782873.0}, {"date": "2025-05-13", "close": 34.65, "volume": 2031711.0}, {"date": "2025-05-14", "close": 34.53, "volume": 1946352.0}, {"date": "2025-05-15", "close": 35.31, "volume": 2226411.0}, {"date": "2025-05-16", "close": 35.48, "volume": 1432268.0}, {"date": "2025-05-19", "close": 35.93, "volume": 1539503.0}, {"date": "2025-05-20", "close": 36.03, "volume": 2685675.0}, {"date": "2025-05-21", "close": 35.6, "volume": 1652034.0}, {"date": "2025-05-22", "close": 35.59, "volume": 1698059.0}, {"date": "2025-05-23", "close": 36.08, "volume": 1320291.0}, {"date": "2025-05-27", "close": 36.13, "volume": 1736569.0}, {"date": "2025-05-28", "close": 35.61, "volume": 1565302.0}, {"date": "2025-05-29", "close": 35.9, "volume": 1763874.0}, {"date": "2025-05-30", "close": 36.06, "volume": 1971874.0}, {"date": "2025-06-02", "close": 36.49, "volume": 1892544.0}, {"date": "2025-06-03", "close": 36.26, "volume": 1503212.0}, {"date": "2025-06-04", "close": 35.46, "volume": 1975325.0}, {"date": "2025-06-05", "close": 35.34, "volume": 1364415.0}, {"date": "2025-06-06", "close": 35.51, "volume": 1077310.0}, {"date": "2025-06-09", "close": 35.53, "volume": 1222777.0}, {"date": "2025-06-10", "close": 36.07, "volume": 2762770.0}, {"date": "2025-06-11", "close": 36.05, "volume": 962512.0}, {"date": "2025-06-12", "close": 36.59, "volume": 1370120.0}, {"date": "2025-06-13", "close": 36.2, "volume": 1978125.0}, {"date": "2025-06-16", "close": 35.9, "volume": 1540193.0}, {"date": "2025-06-17", "close": 36.23, "volume": 1524774.0}, {"date": "2025-06-18", "close": 36.37, "volume": 2091462.0}, {"date": "2025-06-20", "close": 36.32, "volume": 2447266.0}, {"date": "2025-06-23", "close": 36.4, "volume": 1176170.0}, {"date": "2025-06-24", "close": 36.49, "volume": 2810073.0}, {"date": "2025-06-25", "close": 35.71, "volume": 1418784.0}, {"date": "2025-06-26", "close": 36.05, "volume": 2500270.0}, {"date": "2025-06-27", "close": 36.13, "volume": 1837004.0}, {"date": "2025-06-30", "close": 36.42, "volume": 1595546.0}, {"date": "2025-07-01", "close": 35.08, "volume": 3894690.0}, {"date": "2025-07-02", "close": 35.2, "volume": 2531279.0}, {"date": "2025-07-03", "close": 35.4, "volume": 1497459.0}, {"date": "2025-07-07", "close": 35.29, "volume": 1139211.0}, {"date": "2025-07-08", "close": 35.14, "volume": 1720834.0}, {"date": "2025-07-09", "close": 35.63, "volume": 1558109.0}, {"date": "2025-07-10", "close": 35.8, "volume": 1272973.0}, {"date": "2025-07-11", "close": 35.58, "volume": 1061085.0}, {"date": "2025-07-14", "close": 36.3, "volume": 1414448.0}, {"date": "2025-07-15", "close": 35.84, "volume": 1260306.0}, {"date": "2025-07-16", "close": 35.95, "volume": 1278275.0}, {"date": "2025-07-17", "close": 36.02, "volume": 1796926.0}, {"date": "2025-07-18", "close": 36.34, "volume": 1269848.0}, {"date": "2025-07-21", "close": 36.68, "volume": 1251856.0}, {"date": "2025-07-22", "close": 37.14, "volume": 1625756.0}, {"date": "2025-07-23", "close": 36.52, "volume": 1533753.0}, {"date": "2025-07-24", "close": 35.84, "volume": 1293192.0}, {"date": "2025-07-25", "close": 36.03, "volume": 1560378.0}, {"date": "2025-07-28", "close": 35.66, "volume": 1960438.0}, {"date": "2025-07-29", "close": 35.72, "volume": 1226811.0}, {"date": "2025-07-30", "close": 35.74, "volume": 1119445.0}, {"date": "2025-07-31", "close": 36.18, "volume": 1935845.0}, {"date": "2025-08-01", "close": 36.05, "volume": 1185175.0}, {"date": "2025-08-04", "close": 36.87, "volume": 1574455.0}, {"date": "2025-08-05", "close": 36.35, "volume": 1254454.0}, {"date": "2025-08-06", "close": 36.17, "volume": 1422688.0}, {"date": "2025-08-07", "close": 35.46, "volume": 2460906.0}, {"date": "2025-08-08", "close": 35.11, "volume": 1549631.0}, {"date": "2025-08-11", "close": 35.14, "volume": 5258109.0}, {"date": "2025-08-12", "close": 35.24, "volume": 1092436.0}, {"date": "2025-08-13", "close": 35.93, "volume": 993059.0}, {"date": "2025-08-14", "close": 35.75, "volume": 1183038.0}, {"date": "2025-08-15", "close": 35.23, "volume": 1716815.0}, {"date": "2025-08-18", "close": 34.59, "volume": 1988677.0}, {"date": "2025-08-19", "close": 34.51, "volume": 1840079.0}, {"date": "2025-08-20", "close": 34.85, "volume": 3204066.0}, {"date": "2025-08-21", "close": 34.79, "volume": 2800847.0}, {"date": "2025-08-22", "close": 35.32, "volume": 1470879.0}, {"date": "2025-08-25", "close": 35.12, "volume": 750025.0}, {"date": "2025-08-26", "close": 34.81, "volume": 1671870.0}, {"date": "2025-08-27", "close": 35.01, "volume": 1402573.0}, {"date": "2025-08-28", "close": 34.61, "volume": 1260666.0}, {"date": "2025-08-29", "close": 34.64, "volume": 1500845.0}, {"date": "2025-09-02", "close": 34.25, "volume": 1520895.0}, {"date": "2025-09-03", "close": 33.98, "volume": 1212424.0}, {"date": "2025-09-04", "close": 34.42, "volume": 1531536.0}, {"date": "2025-09-05", "close": 34.57, "volume": 1911915.0}, {"date": "2025-09-08", "close": 34.3, "volume": 1510144.0}, {"date": "2025-09-09", "close": 34.23, "volume": 1872465.0}, {"date": "2025-09-10", "close": 34.35, "volume": 1219884.0}, {"date": "2025-09-11", "close": 34.83, "volume": 1474539.0}, {"date": "2025-09-12", "close": 34.76, "volume": 1507725.0}, {"date": "2025-09-15", "close": 34.05, "volume": 1572580.0}, {"date": "2025-09-16", "close": 33.12, "volume": 1879112.0}, {"date": "2025-09-17", "close": 32.86, "volume": 3283444.0}, {"date": "2025-09-18", "close": 33.0, "volume": 2871036.0}, {"date": "2025-09-19", "close": 32.9, "volume": 5195675.0}, {"date": "2025-09-22", "close": 32.79, "volume": 2167412.0}, {"date": "2025-09-23", "close": 32.96, "volume": 3963775.0}, {"date": "2025-09-24", "close": 32.85, "volume": 1950309.0}, {"date": "2025-09-25", "close": 32.64, "volume": 2257989.0}, {"date": "2025-09-26", "close": 33.23, "volume": 1830956.0}, {"date": "2025-09-29", "close": 33.18, "volume": 1544467.0}, {"date": "2025-09-30", "close": 33.26, "volume": 1862854.0}, {"date": "2025-10-01", "close": 33.49, "volume": 5041772.0}, {"date": "2025-10-02", "close": 32.43, "volume": 1705617.0}, {"date": "2025-10-03", "close": 32.62, "volume": 2643599.0}, {"date": "2025-10-06", "close": 32.38, "volume": 1880734.0}, {"date": "2025-10-07", "close": 32.29, "volume": 1045890.0}, {"date": "2025-10-08", "close": 32.36, "volume": 3876276.0}, {"date": "2025-10-09", "close": 31.92, "volume": 2155485.0}, {"date": "2025-10-10", "close": 31.78, "volume": 930277.0}, {"date": "2025-10-13", "close": 31.75, "volume": 1295312.0}, {"date": "2025-10-14", "close": 31.87, "volume": 2024648.0}, {"date": "2025-10-15", "close": 32.56, "volume": 1910178.0}, {"date": "2025-10-16", "close": 32.15, "volume": 1676481.0}, {"date": "2025-10-17", "close": 32.41, "volume": 941463.0}, {"date": "2025-10-20", "close": 32.76, "volume": 791414.0}, {"date": "2025-10-21", "close": 33.55, "volume": 2051176.0}, {"date": "2025-10-22", "close": 33.37, "volume": 1564202.0}, {"date": "2025-10-23", "close": 33.31, "volume": 1080237.0}, {"date": "2025-10-24", "close": 33.72, "volume": 940704.0}, {"date": "2025-10-27", "close": 33.98, "volume": 1187243.0}, {"date": "2025-10-28", "close": 33.59, "volume": 1693913.0}, {"date": "2025-10-29", "close": 33.21, "volume": 1011299.0}, {"date": "2025-10-30", "close": 33.41, "volume": 1319852.0}, {"date": "2025-10-31", "close": 33.43, "volume": 2084439.0}, {"date": "2025-11-03", "close": 33.48, "volume": 1386582.0}, {"date": "2025-11-04", "close": 33.7, "volume": 1419197.0}, {"date": "2025-11-05", "close": 33.7, "volume": 3435554.0}, {"date": "2025-11-06", "close": 33.73, "volume": 1346145.0}, {"date": "2025-11-07", "close": 33.95, "volume": 1264654.0}, {"date": "2025-11-10", "close": 34.23, "volume": 1334524.0}, {"date": "2025-11-11", "close": 34.6, "volume": 2649448.0}, {"date": "2025-11-12", "close": 34.58, "volume": 1755238.0}, {"date": "2025-11-13", "close": 34.96, "volume": 2769554.0}, {"date": "2025-11-14", "close": 34.84, "volume": 1448775.0}, {"date": "2025-11-17", "close": 34.71, "volume": 1775602.0}, {"date": "2025-11-18", "close": 34.92, "volume": 2405764.0}, {"date": "2025-11-19", "close": 34.84, "volume": 1703625.0}, {"date": "2025-11-20", "close": 35.13, "volume": 3107192.0}, {"date": "2025-11-21", "close": 37.61, "volume": 4040673.0}, {"date": "2025-11-24", "close": 38.59, "volume": 5705615.0}, {"date": "2025-11-25", "close": 38.78, "volume": 3218250.0}, {"date": "2025-11-26", "close": 39.05, "volume": 1985109.0}, {"date": "2025-11-28", "close": 39.55, "volume": 999096.0}, {"date": "2025-12-01", "close": 39.39, "volume": 2638807.0}, {"date": "2025-12-02", "close": 38.13, "volume": 2094796.0}, {"date": "2025-12-03", "close": 37.64, "volume": 2028468.0}, {"date": "2025-12-04", "close": 37.4, "volume": 1843720.0}, {"date": "2025-12-05", "close": 37.51, "volume": 3295000.0}, {"date": "2025-12-08", "close": 37.75, "volume": 1933178.0}, {"date": "2025-12-09", "close": 37.75, "volume": 2134391.0}, {"date": "2025-12-10", "close": 37.58, "volume": 3360745.0}, {"date": "2025-12-11", "close": 38.04, "volume": 1716864.0}, {"date": "2025-12-12", "close": 38.21, "volume": 2059512.0}, {"date": "2025-12-15", "close": 38.19, "volume": 3034360.0}, {"date": "2025-12-16", "close": 38.13, "volume": 1965902.0}, {"date": "2025-12-17", "close": 38.31, "volume": 2331386.0}, {"date": "2025-12-18", "close": 38.48, "volume": 2246846.0}, {"date": "2025-12-19", "close": 38.1, "volume": 3656754.0}, {"date": "2025-12-22", "close": 38.63, "volume": 1309597.0}, {"date": "2025-12-23", "close": 38.3, "volume": 1002208.0}, {"date": "2025-12-24", "close": 38.43, "volume": 421973.0}, {"date": "2025-12-26", "close": 38.11, "volume": 527632.0}, {"date": "2025-12-29", "close": 38.04, "volume": 894611.0}, {"date": "2025-12-30", "close": 37.73, "volume": 2274837.0}, {"date": "2025-12-31", "close": 37.43, "volume": 1917041.0}, {"date": "2026-01-02", "close": 37.63, "volume": 1351513.0}, {"date": "2026-01-05", "close": 37.75, "volume": 2556347.0}, {"date": "2026-01-06", "close": 37.32, "volume": 1927988.0}, {"date": "2026-01-07", "close": 36.8, "volume": 1242129.0}, {"date": "2026-01-08", "close": 37.2, "volume": 2580339.0}, {"date": "2026-01-09", "close": 37.07, "volume": 3601869.0}, {"date": "2026-01-12", "close": 37.21, "volume": 1140339.0}, {"date": "2026-01-13", "close": 37.09, "volume": 1003822.0}, {"date": "2026-01-14", "close": 37.22, "volume": 1293883.0}, {"date": "2026-01-15", "close": 37.48, "volume": 1110637.0}, {"date": "2026-01-16", "close": 37.52, "volume": 1129638.0}, {"date": "2026-01-20", "close": 37.16, "volume": 1660125.0}, {"date": "2026-01-21", "close": 38.06, "volume": 2102557.0}, {"date": "2026-01-22", "close": 38.51, "volume": 1998849.0}, {"date": "2026-01-23", "close": 38.85, "volume": 3385584.0}, {"date": "2026-01-26", "close": 39.79, "volume": 3016864.0}, {"date": "2026-01-27", "close": 39.97, "volume": 2278475.0}, {"date": "2026-01-28", "close": 40.63, "volume": 2990183.0}, {"date": "2026-01-29", "close": 40.6, "volume": 7529543.0}, {"date": "2026-01-30", "close": 40.11, "volume": 7366561.0}, {"date": "2026-02-02", "close": 40.16, "volume": 1905279.0}, {"date": "2026-02-03", "close": 40.01, "volume": 2619279.0}, {"date": "2026-02-04", "close": 40.39, "volume": 2780008.0}, {"date": "2026-02-05", "close": 37.83, "volume": 2807484.0}, {"date": "2026-02-06", "close": 37.09, "volume": 2720181.0}, {"date": "2026-02-09", "close": 37.34, "volume": 3438027.0}, {"date": "2026-02-10", "close": 37.66, "volume": 1620569.0}, {"date": "2026-02-11", "close": 38.12, "volume": 2129374.0}, {"date": "2026-02-12", "close": 38.26, "volume": 1545364.0}, {"date": "2026-02-13", "close": 38.76, "volume": 1486458.0}, {"date": "2026-02-17", "close": 38.59, "volume": 1616892.0}, {"date": "2026-02-18", "close": 38.09, "volume": 1289489.0}, {"date": "2026-02-19", "close": 38.4, "volume": 990193.0}, {"date": "2026-02-20", "close": 38.29, "volume": 1182654.0}, {"date": "2026-02-23", "close": 37.45, "volume": 1438482.0}, {"date": "2026-02-24", "close": 37.44, "volume": 1204560.0}, {"date": "2026-02-25", "close": 37.2, "volume": 1451915.0}, {"date": "2026-02-26", "close": 37.42, "volume": 1319858.0}, {"date": "2026-02-27", "close": 37.41, "volume": 2237568.0}, {"date": "2026-03-02", "close": 37.56, "volume": 1355481.0}, {"date": "2026-03-03", "close": 37.08, "volume": 1638653.0}, {"date": "2026-03-04", "close": 36.67, "volume": 1903616.0}, {"date": "2026-03-05", "close": 36.75, "volume": 2724350.0}, {"date": "2026-03-06", "close": 36.75, "volume": 1035248.0}, {"date": "2026-03-09", "close": 36.73, "volume": 2051838.0}, {"date": "2026-03-10", "close": 36.26, "volume": 1446325.0}, {"date": "2026-03-11", "close": 37.13, "volume": 2525171.0}, {"date": "2026-03-12", "close": 36.83, "volume": 954017.0}, {"date": "2026-03-13", "close": 37.13, "volume": 899050.0}, {"date": "2026-03-16", "close": 36.32, "volume": 1269090.0}, {"date": "2026-03-17", "close": 36.33, "volume": 1420843.0}, {"date": "2026-03-18", "close": 36.33, "volume": 2067714.0}, {"date": "2026-03-19", "close": 36.89, "volume": 1981293.0}, {"date": "2026-03-20", "close": 35.35, "volume": 3696164.0}, {"date": "2026-03-23", "close": 35.98, "volume": 1494800.0}, {"date": "2026-03-24", "close": 36.54, "volume": 1231429.0}, {"date": "2026-03-25", "close": 36.41, "volume": 1298857.0}, {"date": "2026-03-26", "close": 36.63, "volume": 725128.0}, {"date": "2026-03-27", "close": 36.67, "volume": 1380814.0}, {"date": "2026-03-30", "close": 36.69, "volume": 1298233.0}, {"date": "2026-03-31", "close": 36.42, "volume": 1768647.0}, {"date": "2026-04-01", "close": 36.07, "volume": 1946416.0}, {"date": "2026-04-02", "close": 36.77, "volume": 2445565.0}, {"date": "2026-04-06", "close": 36.3, "volume": 1298177.0}, {"date": "2026-04-07", "close": 37.02, "volume": 1601487.0}, {"date": "2026-04-08", "close": 37.79, "volume": 1618350.0}, {"date": "2026-04-09", "close": 38.38, "volume": 1017376.0}, {"date": "2026-04-10", "close": 37.94, "volume": 887370.0}, {"date": "2026-04-13", "close": 37.58, "volume": 1012074.0}, {"date": "2026-04-14", "close": 37.23, "volume": 1118086.0}, {"date": "2026-04-15", "close": 37.1, "volume": 1321084.0}, {"date": "2026-04-16", "close": 37.15, "volume": 1126505.0}, {"date": "2026-04-17", "close": 36.78, "volume": 1887236.0}, {"date": "2026-04-20", "close": 36.82, "volume": 1421016.0}, {"date": "2026-04-21", "close": 36.52, "volume": 1067794.0}, {"date": "2026-04-22", "close": 36.15, "volume": 1512386.0}, {"date": "2026-04-23", "close": 37.2, "volume": 1526332.0}, {"date": "2026-04-24", "close": 36.92, "volume": 1039298.0}, {"date": "2026-04-27", "close": 37.23, "volume": 884520.0}, {"date": "2026-04-28", "close": 37.77, "volume": 982331.0}, {"date": "2026-04-29", "close": 37.57, "volume": 1251270.0}, {"date": "2026-04-30", "close": 36.09, "volume": 2630759.0}, {"date": "2026-05-01", "close": 35.4, "volume": 1999942.0}, {"date": "2026-05-04", "close": 34.9, "volume": 1900190.0}, {"date": "2026-05-05", "close": 35.19, "volume": 2677571.0}, {"date": "2026-05-06", "close": 35.07, "volume": 3263500.0}, {"date": "2026-05-07", "close": 32.32, "volume": 5924610.0}, {"date": "2026-05-08", "close": 32.32, "volume": 1917075.0}, {"date": "2026-05-11", "close": 32.45, "volume": 1965449.0}, {"date": "2026-05-12", "close": 33.0, "volume": 3077815.0}, {"date": "2026-05-13", "close": 33.25, "volume": 2450987.0}, {"date": "2026-05-14", "close": 34.02, "volume": 2490419.0}, {"date": "2026-05-15", "close": 33.99, "volume": 2274397.0}, {"date": "2026-05-18", "close": 34.54, "volume": 2169772.0}, {"date": "2026-05-19", "close": 34.85, "volume": 2107276.0}, {"date": "2026-05-20", "close": 35.11, "volume": 1911888.0}, {"date": "2026-05-21", "close": 35.84, "volume": 4832835.0}, {"date": "2026-05-22", "close": 35.65, "volume": 1428907.0}, {"date": "2026-05-26", "close": 35.86, "volume": 1787996.0}, {"date": "2026-05-27", "close": 35.18, "volume": 1402223.0}, {"date": "2026-05-28", "close": 34.61, "volume": 1193704.0}, {"date": "2026-05-29", "close": 34.92, "volume": 2736345.0}, {"date": "2026-06-01", "close": 33.56, "volume": 3347262.0}, {"date": "2026-06-02", "close": 34.21, "volume": 2217077.0}, {"date": "2026-06-03", "close": 34.51, "volume": 1492383.0}, {"date": "2026-06-04", "close": 34.36, "volume": 1244779.0}, {"date": "2026-06-05", "close": 34.85, "volume": 1209031.0}, {"date": "2026-06-08", "close": 34.7, "volume": 1017583.0}, {"date": "2026-06-09", "close": 34.57, "volume": 1918043.0}, {"date": "2026-06-10", "close": 34.79, "volume": 1871354.0}, {"date": "2026-06-11", "close": 34.77, "volume": 1427189.0}, {"date": "2026-06-12", "close": 35.03, "volume": 1117130.0}, {"date": "2026-06-15", "close": 34.36, "volume": 1151190.0}, {"date": "2026-06-16", "close": 34.26, "volume": 1166000.0}, {"date": "2026-06-17", "close": 33.62, "volume": 2221218.0}, {"date": "2026-06-18", "close": 33.81, "volume": 2399733.0}, {"date": "2026-06-22", "close": 33.79, "volume": 1462031.0}, {"date": "2026-06-23", "close": 34.72, "volume": 2671597.0}, {"date": "2026-06-24", "close": 34.85, "volume": 2035299.0}, {"date": "2026-06-25", "close": 35.16, "volume": 1117893.0}, {"date": "2026-06-26", "close": 35.43, "volume": 2093423.0}, {"date": "2026-06-29", "close": 34.89, "volume": 1210543.0}, {"date": "2026-06-30", "close": 34.54, "volume": 1440561.0}, {"date": "2026-07-01", "close": 34.36, "volume": 1206979.0}, {"date": "2026-07-02", "close": 35.15, "volume": 1124465.0}, {"date": "2026-07-06", "close": 34.92, "volume": 1031090.0}, {"date": "2026-07-07", "close": 35.27, "volume": 1404140.0}, {"date": "2026-07-08", "close": 35.59, "volume": 1378835.0}, {"date": "2026-07-09", "close": 36.07, "volume": 1638492.0}, {"date": "2026-07-10", "close": 35.84, "volume": 1088703.0}, {"date": "2026-07-13", "close": 36.31, "volume": 910881.0}, {"date": "2026-07-14", "close": 36.3, "volume": 1002626.0}, {"date": "2026-07-15", "close": 36.22, "volume": 973922.0}, {"date": "2026-07-16", "close": 36.85, "volume": 1561039.0}, {"date": "2026-07-17", "close": 36.62, "volume": 1081534.0}, {"date": "2026-07-20", "close": 36.73, "volume": 825895.0}, {"date": "2026-07-21", "close": 36.49, "volume": 1055838.0}, {"date": "2026-07-22", "close": 36.83, "volume": 1367206.0}, {"date": "2026-07-23", "close": 36.95, "volume": 1149286.0}, {"date": "2026-07-24", "close": 37.33, "volume": 998437.0}, {"date": "2026-07-27", "close": 36.89, "volume": 794851.0}, {"date": "2026-07-28", "close": 36.94, "volume": 1230139.0}, {"date": "2026-07-29", "close": 36.72, "volume": 1512186.0}, {"date": "2026-07-30", "close": 36.18, "volume": 1678997.0}, {"date": "2026-07-31", "close": 36.12, "volume": 1769100.0}, {"date": "2026-08-03", "close": 36.31, "volume": 1137972.0}, {"date": "2026-08-04", "close": 36.23, "volume": 1185901.0}, {"date": "2026-08-05", "close": 35.54, "volume": 1685478.0}, {"date": "2026-08-06", "close": 34.28, "volume": 1769786.0}, {"date": "2026-08-07", "close": 34.18, "volume": 1297041.0}], "refreshing": true}