{"ticker": "UHAL", "overview": {"cik": "4457", "ticker": "UHAL", "name": "U-Haul Holding Co /NV/", "industry": "Services-Auto Rental & Leasing (No Drivers)", "country": "United States", "sic": "7510", "announcements": [{"form": "4", "date": "2026-10-30", "title": "Insider transaction", "accession": "0001193125-26-442142", "price_sensitive": false}, {"form": "4", "date": "2026-10-28", "title": "Insider transaction", "accession": "0001193125-26-436386", "price_sensitive": false}, {"form": "144", "date": "2026-10-26", "title": "Notice of proposed sale", "accession": "0001949846-26-000620", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-24", "title": "Material event", "accession": "0001193125-26-363558", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001193125-26-335076", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001193125-26-335008", "price_sensitive": true}, {"form": "ARS", "date": "2026-07-01", "title": "Form ARS", "accession": "0001193125-26-292792", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-01", "title": "Form DEFA14A", "accession": "0001193125-26-292787", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-07-01", "title": "Proxy statement", "accession": "0001193125-26-292785", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-27", "title": "Material event", "accession": "0001193125-26-241898", "price_sensitive": true}, {"form": "10-K", "date": "2026-05-27", "title": "Annual report", "accession": "0001193125-26-241850", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-002478", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-04", "title": "Material event", "accession": "0001193125-26-037727", "price_sensitive": true}, {"form": "10-Q", "date": "2026-02-04", "title": "Quarterly report", "accession": "0001193125-26-037685", "price_sensitive": true}, {"form": "3", "date": "2026-01-16", "title": "Initial insider holdings", "accession": "0001225208-26-000645", "price_sensitive": false}, {"form": "8-K", "date": "2025-12-10", "title": "Material event", "accession": "0001193125-25-314441", "price_sensitive": true}, {"form": "424B5", "date": "2025-12-10", "title": "Prospectus", "accession": "0001193125-25-314437", "price_sensitive": false}, {"form": "S-3ASR", "date": "2025-12-10", "title": "Form S-3ASR", "accession": "0001193125-25-314021", "price_sensitive": false}, {"form": "4", "date": "2025-11-21", "title": "PRIMARY DOCUMENT", "accession": "0001134431-25-000002", "price_sensitive": false}, {"form": "8-K", "date": "2025-11-05", "title": "Material event", "accession": "0001193125-25-267105", "price_sensitive": true}, {"form": "10-Q", "date": "2025-11-05", "title": "Quarterly report", "accession": "0001193125-25-267088", "price_sensitive": true}, {"form": "4", "date": "2025-09-22", "title": "Insider transaction", "accession": "0001193125-25-211324", "price_sensitive": false}, {"form": "4", "date": "2025-09-22", "title": "Insider transaction", "accession": "0001193125-25-211308", "price_sensitive": false}, {"form": "4", "date": "2025-09-22", "title": "Insider transaction", "accession": "0001193125-25-211287", "price_sensitive": false}, {"form": "8-K", "date": "2025-08-25", "title": "Material event", "accession": "0000950170-25-111181", "price_sensitive": true}]}, "description": "U-Haul Holding Co /NV/ trades as UHAL on the NYSE and is registered in the United States, classified under Services-Auto Rental & Leasing (No Drivers) (SIC 7510). Privy Trades holds 10 insider filings for the company. The most recent filing on record is dated 27 March 2026.", "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": "UHAL", "has_prices": true, "as_of": "2026-08-07", "last": 75.27, "prev_close": 75.1, "change": 0.1700000000000017, "change_pct": 0.0022636484687084115, "session_volume": 222330.0, "vwap_5": 74.15868150842266, "vwap_20": 71.99792285890278, "vwap_60": 62.834379682167956, "vwap_250": 55.40391850273808, "high_52w": 75.27, "low_52w": 42.19, "avg_volume_20": 175495.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000102909-26-002478", "src": "13DG", "ticker": "UHAL", "cik": "4457", "company": "U-Haul Holding Co /NV/", "company_raw": "U-Haul Holding Co /NV/", "who": "U-Haul Holding Co /NV/", "who_key": "U-Haul Holding Co /NV/", "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": "Services-Auto Rental & Leasing (No Drivers)", "country": "United States", "headline": "U-Haul Holding Co /NV/ adjusts its stake in UHAL (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/4457/0000102909-26-002478-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317687}, {"id": "SENATE-b907f8521e91473bab7b3b33cf57b58f-93", "src": "CONGRESS", "ticker": "UHAL", "cik": "", "company": "U-Haul Holding Co /NV/", "company_raw": "AMERCO", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. David A Perdue , Jr offloads UHAL ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/b907f852-1e91-473b-ab7b-3b33cf57b58f/", "trade_date": "2020-04-14", "timestamp": "2020-04-14", "mins": 3446807}, {"id": "SENATE-bc6c58721fdd4e99857e08b4ec2c85c8-93", "src": "CONGRESS", "ticker": "UHAL", "cik": "", "company": "U-Haul Holding Co /NV/", "company_raw": "AMERCO", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. David A Perdue , Jr offloads UHAL ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc6c5872-1fdd-4e99-857e-08b4ec2c85c8/", "trade_date": "2020-04-14", "timestamp": "2020-04-14", "mins": 3446807}, {"id": "SENATE-0b6c2641eca34bdf9c149208c0239a1b-70", "src": "CONGRESS", "ticker": "UHAL", "cik": "", "company": "U-Haul Holding Co /NV/", "company_raw": "AMERCO", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. David A Perdue , Jr picks up UHAL ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/0b6c2641-eca3-4bdf-9c14-9208c0239a1b/", "trade_date": "2020-03-18", "timestamp": "2020-03-18", "mins": 3485687}, {"id": "SENATE-0b6c2641eca34bdf9c149208c0239a1b-51", "src": "CONGRESS", "ticker": "UHAL", "cik": "", "company": "U-Haul Holding Co /NV/", "company_raw": "AMERCO", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. David A Perdue , Jr picks up UHAL ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/0b6c2641-eca3-4bdf-9c14-9208c0239a1b/", "trade_date": "2020-03-17", "timestamp": "2020-03-17", "mins": 3487127}, {"id": "SENATE-3000341a63cf4512876d9bf80a74eaf7-29", "src": "CONGRESS", "ticker": "UHAL", "cik": "", "company": "U-Haul Holding Co /NV/", "company_raw": "AMERCO", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. David A Perdue , Jr offloads UHAL ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/3000341a-63cf-4512-876d-9bf80a74eaf7/", "trade_date": "2019-09-30", "timestamp": "2019-09-30", "mins": 3730487}, {"id": "SENATE-27190d45df1c4988a69a3281d4ad02e5-7", "src": "CONGRESS", "ticker": "UHAL", "cik": "", "company": "U-Haul Holding Co /NV/", "company_raw": "AMERCO", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. David A Perdue , Jr offloads UHAL ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/27190d45-df1c-4988-a69a-3281d4ad02e5/", "trade_date": "2019-02-25", "timestamp": "2019-02-25", "mins": 4042967}, {"id": "SENATE-e842308fa07d4885be7eb2a516dafe69-27", "src": "CONGRESS", "ticker": "UHAL", "cik": "", "company": "U-Haul Holding Co /NV/", "company_raw": "AMERCO", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. David A Perdue , Jr picks up UHAL ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/e842308f-a07d-4885-be7e-b2a516dafe69/", "trade_date": "2018-06-21", "timestamp": "2018-06-21", "mins": 4401527}, {"id": "SENATE-75bd7f27b64b4af0870eb3f5aa413007-2", "src": "CONGRESS", "ticker": "UHAL", "cik": "", "company": "U-Haul Holding Co /NV/", "company_raw": "AMERCO", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. David A Perdue , Jr picks up UHAL ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/75bd7f27-b64b-4af0-870e-b3f5aa413007/", "trade_date": "2018-05-29", "timestamp": "2018-05-29", "mins": 4434647}, {"id": "SENATE-f8548ffcc64844628884330ac5db6c21-0", "src": "CONGRESS", "ticker": "UHAL", "cik": "", "company": "U-Haul Holding Co /NV/", "company_raw": "AMERCO", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. David A Perdue , Jr picks up UHAL ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/f8548ffc-c648-4462-8884-330ac5db6c21/", "trade_date": "2018-02-28", "timestamp": "2018-02-28", "mins": 4564247}], "recent_buys": [], "institutional": [{"id": "13DG-0000102909-26-002478", "src": "13DG", "ticker": "UHAL", "cik": "4457", "company": "U-Haul Holding Co /NV/", "company_raw": "U-Haul Holding Co /NV/", "who": "U-Haul Holding Co /NV/", "who_key": "U-Haul Holding Co /NV/", "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": "Services-Auto Rental & Leasing (No Drivers)", "country": "United States", "headline": "U-Haul Holding Co /NV/ adjusts its stake in UHAL (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/4457/0000102909-26-002478-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317687}], "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": "U-Haul Holding Company Common Stock", "new_value": "U-Haul Holding Co /NV/", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000004457", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000004457", "applied": 1, "detected_at": "2026-10-28T09:29:17.073582"}]}, "key_people": [{"who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 5005.0, "sold": 32004.0, "net": -26999.0, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2020-04-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b907f852-1e91-473b-ab7b-3b33cf57b58f/"}, {"action": "SELL", "amount": 15001.0, "date": "2020-04-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc6c5872-1fdd-4e99-857e-08b4ec2c85c8/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-03-18", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0b6c2641-eca3-4bdf-9c14-9208c0239a1b/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-03-17", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0b6c2641-eca3-4bdf-9c14-9208c0239a1b/"}, {"action": "SELL", "amount": 1001.0, "date": "2019-09-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3000341a-63cf-4512-876d-9bf80a74eaf7/"}, {"action": "SELL", "amount": 1001.0, "date": "2019-02-25", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/27190d45-df1c-4988-a69a-3281d4ad02e5/"}, {"action": "BUY", "amount": 1001.0, "date": "2018-06-21", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/e842308f-a07d-4885-be7e-b2a516dafe69/"}, {"action": "BUY", "amount": 1001.0, "date": "2018-05-29", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/75bd7f27-b64b-4af0-870e-b3f5aa413007/"}, {"action": "BUY", "amount": 1001.0, "date": "2018-02-28", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/f8548ffc-c648-4462-8884-330ac5db6c21/"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2020-04-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b907f852-1e91-473b-ab7b-3b33cf57b58f/"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-10-30", "title": "Insider transaction", "accession": "0001193125-26-442142", "price_sensitive": false}, {"form": "4", "date": "2026-10-28", "title": "Insider transaction", "accession": "0001193125-26-436386", "price_sensitive": false}, {"form": "144", "date": "2026-10-26", "title": "Notice of proposed sale", "accession": "0001949846-26-000620", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-24", "title": "Material event", "accession": "0001193125-26-363558", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001193125-26-335076", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001193125-26-335008", "price_sensitive": true}, {"form": "ARS", "date": "2026-07-01", "title": "Form ARS", "accession": "0001193125-26-292792", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-01", "title": "Form DEFA14A", "accession": "0001193125-26-292787", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-07-01", "title": "Proxy statement", "accession": "0001193125-26-292785", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-27", "title": "Material event", "accession": "0001193125-26-241898", "price_sensitive": true}, {"form": "10-K", "date": "2026-05-27", "title": "Annual report", "accession": "0001193125-26-241850", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-002478", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-04", "title": "Material event", "accession": "0001193125-26-037727", "price_sensitive": true}, {"form": "10-Q", "date": "2026-02-04", "title": "Quarterly report", "accession": "0001193125-26-037685", "price_sensitive": true}, {"form": "3", "date": "2026-01-16", "title": "Initial insider holdings", "accession": "0001225208-26-000645", "price_sensitive": false}, {"form": "8-K", "date": "2025-12-10", "title": "Material event", "accession": "0001193125-25-314441", "price_sensitive": true}, {"form": "424B5", "date": "2025-12-10", "title": "Prospectus", "accession": "0001193125-25-314437", "price_sensitive": false}, {"form": "S-3ASR", "date": "2025-12-10", "title": "Form S-3ASR", "accession": "0001193125-25-314021", "price_sensitive": false}, {"form": "4", "date": "2025-11-21", "title": "PRIMARY DOCUMENT", "accession": "0001134431-25-000002", "price_sensitive": false}, {"form": "8-K", "date": "2025-11-05", "title": "Material event", "accession": "0001193125-25-267105", "price_sensitive": true}, {"form": "10-Q", "date": "2025-11-05", "title": "Quarterly report", "accession": "0001193125-25-267088", "price_sensitive": true}, {"form": "4", "date": "2025-09-22", "title": "Insider transaction", "accession": "0001193125-25-211324", "price_sensitive": false}, {"form": "4", "date": "2025-09-22", "title": "Insider transaction", "accession": "0001193125-25-211308", "price_sensitive": false}, {"form": "4", "date": "2025-09-22", "title": "Insider transaction", "accession": "0001193125-25-211287", "price_sensitive": false}, {"form": "8-K", "date": "2025-08-25", "title": "Material event", "accession": "0000950170-25-111181", "price_sensitive": true}], "performance": {"ticker": "UHAL", "has_prices": true, "summary": {"n": 5, "avg": 1.206768588606727, "win_rate": 1.0, "best": 1.5563521632370272, "worst": 0.9462738435999469, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2020-03-18", "score": 0.0, "ref_price": 29.4443, "return": 1.5563521632370272}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2020-03-17", "score": 0.0, "ref_price": 30.3002, "return": 1.4841420188645618}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2018-06-21", "score": 0.0, "ref_price": 38.6739, "return": 0.9462738435999469}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2018-05-29", "score": 0.0, "ref_price": 37.6941, "return": 0.9968642307416811}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2018-02-28", "score": 0.0, "ref_price": 36.7133, "return": 1.0502106865904182}]}, "price_series": [{"date": "2016-08-08", "close": 37.4476, "volume": 96787.0}, {"date": "2016-08-09", "close": 37.7069, "volume": 74269.0}, {"date": "2016-08-10", "close": 37.2512, "volume": 54157.0}, {"date": "2016-08-11", "close": 37.4369, "volume": 103720.0}, {"date": "2016-08-12", "close": 37.1381, "volume": 70800.0}, {"date": "2016-08-15", "close": 37.5693, "volume": 107036.0}, {"date": "2016-08-16", "close": 36.8425, "volume": 66135.0}, {"date": "2016-08-17", "close": 37.2331, "volume": 66257.0}, {"date": "2016-08-18", "close": 37.3868, "volume": 61168.0}, {"date": "2016-08-19", "close": 37.407, "volume": 62340.0}, {"date": "2016-08-22", "close": 37.4444, "volume": 24208.0}, {"date": "2016-08-23", "close": 37.3419, "volume": 42848.0}, {"date": "2016-08-24", "close": 36.7987, "volume": 41729.0}, {"date": "2016-08-25", "close": 36.4455, "volume": 98106.0}, {"date": "2016-08-26", "close": 35.9727, "volume": 104362.0}, {"date": "2016-08-29", "close": 35.9631, "volume": 66608.0}, {"date": "2016-08-30", "close": 36.4689, "volume": 53246.0}, {"date": "2016-08-31", "close": 36.6824, "volume": 79676.0}, {"date": "2016-09-01", "close": 36.7902, "volume": 54826.0}, {"date": "2016-09-02", "close": 37.1125, "volume": 45377.0}, {"date": "2016-09-06", "close": 36.804, "volume": 64021.0}, {"date": "2016-09-07", "close": 37.1488, "volume": 98284.0}, {"date": "2016-09-08", "close": 36.6717, "volume": 83027.0}, {"date": "2016-09-09", "close": 35.3707, "volume": 66694.0}, {"date": "2016-09-12", "close": 35.6269, "volume": 58116.0}, {"date": "2016-09-13", "close": 34.7496, "volume": 60578.0}, {"date": "2016-09-14", "close": 34.7923, "volume": 63690.0}, {"date": "2016-09-15", "close": 34.6322, "volume": 116397.0}, {"date": "2016-09-16", "close": 34.2928, "volume": 91881.0}, {"date": "2016-09-19", "close": 35.1103, "volume": 78648.0}, {"date": "2016-09-20", "close": 35.2192, "volume": 63605.0}, {"date": "2016-09-21", "close": 35.7998, "volume": 47644.0}, {"date": "2016-09-22", "close": 36.0692, "volume": 35755.0}, {"date": "2016-09-23", "close": 36.0239, "volume": 39893.0}, {"date": "2016-09-26", "close": 35.5554, "volume": 35028.0}, {"date": "2016-09-27", "close": 34.8264, "volume": 78692.0}, {"date": "2016-09-28", "close": 34.9065, "volume": 73796.0}, {"date": "2016-09-29", "close": 34.4657, "volume": 57077.0}, {"date": "2016-09-30", "close": 34.6034, "volume": 96893.0}, {"date": "2016-10-03", "close": 34.2651, "volume": 54817.0}, {"date": "2016-10-04", "close": 34.3686, "volume": 103668.0}, {"date": "2016-10-05", "close": 35.5244, "volume": 102725.0}, {"date": "2016-10-06", "close": 35.5426, "volume": 87828.0}, {"date": "2016-10-07", "close": 35.7453, "volume": 98159.0}, {"date": "2016-10-10", "close": 35.9663, "volume": 82137.0}, {"date": "2016-10-11", "close": 36.073, "volume": 111455.0}, {"date": "2016-10-12", "close": 36.153, "volume": 39115.0}, {"date": "2016-10-13", "close": 35.4006, "volume": 43995.0}, {"date": "2016-10-14", "close": 35.6301, "volume": 40969.0}, {"date": "2016-10-17", "close": 35.5628, "volume": 59156.0}, {"date": "2016-10-18", "close": 35.2918, "volume": 32603.0}, {"date": "2016-10-19", "close": 35.1018, "volume": 72193.0}, {"date": "2016-10-20", "close": 35.153, "volume": 60167.0}, {"date": "2016-10-21", "close": 35.3216, "volume": 64770.0}, {"date": "2016-10-24", "close": 35.6909, "volume": 132498.0}, {"date": "2016-10-25", "close": 35.0772, "volume": 87725.0}, {"date": "2016-10-26", "close": 35.1093, "volume": 45103.0}, {"date": "2016-10-27", "close": 34.3078, "volume": 90419.0}, {"date": "2016-10-28", "close": 34.1178, "volume": 47819.0}, {"date": "2016-10-31", "close": 34.407, "volume": 59866.0}, {"date": "2016-11-01", "close": 34.0537, "volume": 51881.0}, {"date": "2016-11-02", "close": 33.725, "volume": 58050.0}, {"date": "2016-11-03", "close": 33.5351, "volume": 67486.0}, {"date": "2016-11-04", "close": 33.6685, "volume": 70471.0}, {"date": "2016-11-07", "close": 34.1434, "volume": 78033.0}, {"date": "2016-11-08", "close": 34.6717, "volume": 144835.0}, {"date": "2016-11-09", "close": 34.7816, "volume": 158875.0}, {"date": "2016-11-10", "close": 33.7731, "volume": 290998.0}, {"date": "2016-11-11", "close": 34.7677, "volume": 158152.0}, {"date": "2016-11-14", "close": 35.5767, "volume": 112355.0}, {"date": "2016-11-15", "close": 36.5895, "volume": 113644.0}, {"date": "2016-11-16", "close": 36.2053, "volume": 82892.0}, {"date": "2016-11-17", "close": 36.7048, "volume": 56476.0}, {"date": "2016-11-18", "close": 36.6845, "volume": 42727.0}, {"date": "2016-11-21", "close": 36.5543, "volume": 52278.0}, {"date": "2016-11-22", "close": 36.2992, "volume": 35748.0}, {"date": "2016-11-23", "close": 36.5628, "volume": 34389.0}, {"date": "2016-11-25", "close": 36.8201, "volume": 11142.0}, {"date": "2016-11-28", "close": 36.4796, "volume": 50039.0}, {"date": "2016-11-29", "close": 36.486, "volume": 40571.0}, {"date": "2016-11-30", "close": 36.4423, "volume": 67616.0}, {"date": "2016-12-01", "close": 37.1872, "volume": 49885.0}, {"date": "2016-12-02", "close": 37.2085, "volume": 63959.0}, {"date": "2016-12-05", "close": 37.4572, "volume": 38179.0}, {"date": "2016-12-06", "close": 37.7859, "volume": 31487.0}, {"date": "2016-12-07", "close": 39.3622, "volume": 65064.0}, {"date": "2016-12-08", "close": 39.8596, "volume": 54959.0}, {"date": "2016-12-09", "close": 39.708, "volume": 50762.0}, {"date": "2016-12-12", "close": 39.2982, "volume": 35854.0}, {"date": "2016-12-13", "close": 39.4882, "volume": 41094.0}, {"date": "2016-12-14", "close": 39.1274, "volume": 44004.0}, {"date": "2016-12-15", "close": 39.3761, "volume": 37276.0}, {"date": "2016-12-16", "close": 39.4871, "volume": 47853.0}, {"date": "2016-12-19", "close": 39.8062, "volume": 30915.0}, {"date": "2016-12-20", "close": 39.7817, "volume": 27161.0}, {"date": "2016-12-21", "close": 39.676, "volume": 19457.0}, {"date": "2016-12-22", "close": 39.2641, "volume": 30656.0}, {"date": "2016-12-23", "close": 39.612, "volume": 21605.0}, {"date": "2016-12-27", "close": 39.486, "volume": 18074.0}, {"date": "2016-12-28", "close": 39.3996, "volume": 39826.0}, {"date": "2016-12-29", "close": 39.5266, "volume": 33838.0}, {"date": "2016-12-30", "close": 39.4444, "volume": 32205.0}, {"date": "2017-01-03", "close": 39.3046, "volume": 72519.0}, {"date": "2017-01-04", "close": 39.6173, "volume": 29870.0}, {"date": "2017-01-05", "close": 39.6045, "volume": 62169.0}, {"date": "2017-01-06", "close": 39.501, "volume": 30761.0}, {"date": "2017-01-09", "close": 39.2993, "volume": 37781.0}, {"date": "2017-01-10", "close": 39.39, "volume": 37488.0}, {"date": "2017-01-11", "close": 39.3324, "volume": 50248.0}, {"date": "2017-01-12", "close": 39.2278, "volume": 38170.0}, {"date": "2017-01-13", "close": 39.3911, "volume": 44282.0}, {"date": "2017-01-17", "close": 39.2278, "volume": 25742.0}, {"date": "2017-01-18", "close": 39.3228, "volume": 28132.0}, {"date": "2017-01-19", "close": 39.2694, "volume": 22221.0}, {"date": "2017-01-20", "close": 39.3324, "volume": 26905.0}, {"date": "2017-01-23", "close": 39.8041, "volume": 65856.0}, {"date": "2017-01-24", "close": 40.3911, "volume": 40160.0}, {"date": "2017-01-25", "close": 40.6195, "volume": 80984.0}, {"date": "2017-01-26", "close": 40.3836, "volume": 28452.0}, {"date": "2017-01-27", "close": 40.6248, "volume": 33962.0}, {"date": "2017-01-30", "close": 40.6408, "volume": 60710.0}, {"date": "2017-01-31", "close": 40.2, "volume": 36638.0}, {"date": "2017-02-01", "close": 40.0186, "volume": 48513.0}, {"date": "2017-02-02", "close": 39.5341, "volume": 45904.0}, {"date": "2017-02-03", "close": 40.0688, "volume": 82985.0}, {"date": "2017-02-06", "close": 39.9151, "volume": 35016.0}, {"date": "2017-02-07", "close": 39.5949, "volume": 36093.0}, {"date": "2017-02-08", "close": 39.5533, "volume": 79344.0}, {"date": "2017-02-09", "close": 39.5405, "volume": 146502.0}, {"date": "2017-02-10", "close": 39.882, "volume": 54015.0}, {"date": "2017-02-13", "close": 40.342, "volume": 50891.0}, {"date": "2017-02-14", "close": 40.2843, "volume": 73850.0}, {"date": "2017-02-15", "close": 40.9386, "volume": 67629.0}, {"date": "2017-02-16", "close": 40.9684, "volume": 58756.0}, {"date": "2017-02-17", "close": 40.6846, "volume": 37331.0}, {"date": "2017-02-21", "close": 40.6878, "volume": 65857.0}, {"date": "2017-02-22", "close": 40.8969, "volume": 42096.0}, {"date": "2017-02-23", "close": 41.0805, "volume": 38235.0}, {"date": "2017-02-24", "close": 41.0026, "volume": 37669.0}, {"date": "2017-02-27", "close": 40.977, "volume": 34512.0}, {"date": "2017-02-28", "close": 41.2278, "volume": 43918.0}, {"date": "2017-03-01", "close": 41.6835, "volume": 74058.0}, {"date": "2017-03-02", "close": 41.1723, "volume": 35202.0}, {"date": "2017-03-03", "close": 40.7902, "volume": 44395.0}, {"date": "2017-03-06", "close": 40.3761, "volume": 51246.0}, {"date": "2017-03-07", "close": 40.2566, "volume": 41857.0}, {"date": "2017-03-08", "close": 40.3132, "volume": 51075.0}, {"date": "2017-03-09", "close": 40.1627, "volume": 42312.0}, {"date": "2017-03-10", "close": 40.0709, "volume": 60257.0}, {"date": "2017-03-13", "close": 39.9588, "volume": 37338.0}, {"date": "2017-03-14", "close": 39.4423, "volume": 23355.0}, {"date": "2017-03-15", "close": 39.5597, "volume": 53951.0}, {"date": "2017-03-16", "close": 40.0261, "volume": 67232.0}, {"date": "2017-03-17", "close": 39.7742, "volume": 26965.0}, {"date": "2017-03-20", "close": 39.6141, "volume": 42086.0}, {"date": "2017-03-21", "close": 39.2096, "volume": 64836.0}, {"date": "2017-03-22", "close": 39.5106, "volume": 67661.0}, {"date": "2017-03-23", "close": 39.835, "volume": 67337.0}, {"date": "2017-03-24", "close": 39.8831, "volume": 37322.0}, {"date": "2017-03-27", "close": 41.0666, "volume": 146407.0}, {"date": "2017-03-28", "close": 40.5874, "volume": 90488.0}, {"date": "2017-03-29", "close": 40.6035, "volume": 88151.0}, {"date": "2017-03-30", "close": 40.58, "volume": 55700.0}, {"date": "2017-03-31", "close": 40.6824, "volume": 55292.0}, {"date": "2017-04-03", "close": 39.9257, "volume": 49261.0}, {"date": "2017-04-04", "close": 39.8254, "volume": 47259.0}, {"date": "2017-04-05", "close": 38.9311, "volume": 94959.0}, {"date": "2017-04-06", "close": 38.6013, "volume": 107991.0}, {"date": "2017-04-07", "close": 38.5479, "volume": 172292.0}, {"date": "2017-04-10", "close": 39.5138, "volume": 77162.0}, {"date": "2017-04-11", "close": 38.9535, "volume": 58246.0}, {"date": "2017-04-12", "close": 38.5703, "volume": 43138.0}, {"date": "2017-04-13", "close": 38.4199, "volume": 32416.0}, {"date": "2017-04-17", "close": 38.6749, "volume": 67008.0}, {"date": "2017-04-18", "close": 38.3942, "volume": 57814.0}, {"date": "2017-04-19", "close": 38.2096, "volume": 23886.0}, {"date": "2017-04-20", "close": 38.7016, "volume": 26631.0}, {"date": "2017-04-21", "close": 38.9065, "volume": 18686.0}, {"date": "2017-04-24", "close": 39.7987, "volume": 26834.0}, {"date": "2017-04-25", "close": 39.5682, "volume": 20215.0}, {"date": "2017-04-26", "close": 39.3676, "volume": 16126.0}, {"date": "2017-04-27", "close": 39.4231, "volume": 16594.0}, {"date": "2017-04-28", "close": 39.9642, "volume": 47435.0}, {"date": "2017-05-01", "close": 39.3686, "volume": 38041.0}, {"date": "2017-05-02", "close": 39.9023, "volume": 38916.0}, {"date": "2017-05-03", "close": 40.1712, "volume": 56767.0}, {"date": "2017-05-04", "close": 40.1445, "volume": 64938.0}, {"date": "2017-05-05", "close": 39.4305, "volume": 26893.0}, {"date": "2017-05-08", "close": 39.4028, "volume": 53599.0}, {"date": "2017-05-09", "close": 39.4434, "volume": 31975.0}, {"date": "2017-05-10", "close": 39.4882, "volume": 32516.0}, {"date": "2017-05-11", "close": 39.2032, "volume": 21757.0}, {"date": "2017-05-12", "close": 38.6493, "volume": 21935.0}, {"date": "2017-05-15", "close": 39.1125, "volume": 48544.0}, {"date": "2017-05-16", "close": 39.1872, "volume": 52592.0}, {"date": "2017-05-17", "close": 39.1477, "volume": 42188.0}, {"date": "2017-05-18", "close": 39.6739, "volume": 44255.0}, {"date": "2017-05-19", "close": 40.421, "volume": 36303.0}, {"date": "2017-05-22", "close": 41.0218, "volume": 42677.0}, {"date": "2017-05-23", "close": 41.3463, "volume": 48053.0}, {"date": "2017-05-24", "close": 41.9503, "volume": 49355.0}, {"date": "2017-05-25", "close": 37.7165, "volume": 258408.0}, {"date": "2017-05-26", "close": 37.1712, "volume": 258264.0}, {"date": "2017-05-30", "close": 38.1605, "volume": 105059.0}, {"date": "2017-05-31", "close": 39.4081, "volume": 108419.0}, {"date": "2017-06-01", "close": 39.4071, "volume": 99393.0}, {"date": "2017-06-02", "close": 38.0421, "volume": 69580.0}, {"date": "2017-06-05", "close": 37.8019, "volume": 70925.0}, {"date": "2017-06-06", "close": 37.3526, "volume": 111537.0}, {"date": "2017-06-07", "close": 37.47, "volume": 66699.0}, {"date": "2017-06-08", "close": 37.8435, "volume": 71968.0}, {"date": "2017-06-09", "close": 38.2192, "volume": 60872.0}, {"date": "2017-06-12", "close": 37.9802, "volume": 43292.0}, {"date": "2017-06-13", "close": 37.4081, "volume": 45262.0}, {"date": "2017-06-14", "close": 37.4327, "volume": 44121.0}, {"date": "2017-06-15", "close": 37.0762, "volume": 72025.0}, {"date": "2017-06-16", "close": 37.4551, "volume": 72344.0}, {"date": "2017-06-19", "close": 37.343, "volume": 52841.0}, {"date": "2017-06-20", "close": 37.0645, "volume": 86060.0}, {"date": "2017-06-21", "close": 36.5351, "volume": 47123.0}, {"date": "2017-06-22", "close": 36.6109, "volume": 43097.0}, {"date": "2017-06-23", "close": 36.3633, "volume": 254030.0}, {"date": "2017-06-26", "close": 37.4561, "volume": 49281.0}, {"date": "2017-06-27", "close": 37.6226, "volume": 55311.0}, {"date": "2017-06-28", "close": 37.5554, "volume": 50047.0}, {"date": "2017-06-29", "close": 37.7816, "volume": 59330.0}, {"date": "2017-06-30", "close": 39.0677, "volume": 53066.0}, {"date": "2017-07-03", "close": 37.8884, "volume": 107143.0}, {"date": "2017-07-05", "close": 37.9535, "volume": 47459.0}, {"date": "2017-07-06", "close": 37.9673, "volume": 77631.0}, {"date": "2017-07-07", "close": 38.5885, "volume": 97785.0}, {"date": "2017-07-10", "close": 37.8233, "volume": 38349.0}, {"date": "2017-07-11", "close": 37.5895, "volume": 48089.0}, {"date": "2017-07-12", "close": 38.3035, "volume": 39621.0}, {"date": "2017-07-13", "close": 38.8404, "volume": 45575.0}, {"date": "2017-07-14", "close": 38.8756, "volume": 33667.0}, {"date": "2017-07-17", "close": 38.7923, "volume": 54620.0}, {"date": "2017-07-18", "close": 38.7411, "volume": 34824.0}, {"date": "2017-07-19", "close": 38.9492, "volume": 16943.0}, {"date": "2017-07-20", "close": 39.4455, "volume": 41363.0}, {"date": "2017-07-21", "close": 39.8756, "volume": 63752.0}, {"date": "2017-07-24", "close": 39.8969, "volume": 51156.0}, {"date": "2017-07-25", "close": 40.7678, "volume": 73921.0}, {"date": "2017-07-26", "close": 41.0826, "volume": 89490.0}, {"date": "2017-07-27", "close": 40.962, "volume": 136738.0}, {"date": "2017-07-28", "close": 41.2758, "volume": 50652.0}, {"date": "2017-07-31", "close": 41.469, "volume": 41069.0}, {"date": "2017-08-01", "close": 42.295, "volume": 164210.0}, {"date": "2017-08-02", "close": 42.0987, "volume": 63854.0}, {"date": "2017-08-03", "close": 41.7988, "volume": 52575.0}, {"date": "2017-08-04", "close": 42.009, "volume": 87420.0}, {"date": "2017-08-07", "close": 41.9855, "volume": 60597.0}, {"date": "2017-08-08", "close": 41.4765, "volume": 84490.0}, {"date": "2017-08-09", "close": 41.7742, "volume": 76928.0}, {"date": "2017-08-10", "close": 38.4626, "volume": 205350.0}, {"date": "2017-08-11", "close": 39.8735, "volume": 157261.0}, {"date": "2017-08-14", "close": 39.93, "volume": 116662.0}, {"date": "2017-08-15", "close": 40.0816, "volume": 107772.0}, {"date": "2017-08-16", "close": 39.8735, "volume": 90918.0}, {"date": "2017-08-17", "close": 38.2929, "volume": 113559.0}, {"date": "2017-08-18", "close": 38.0357, "volume": 76162.0}, {"date": "2017-08-21", "close": 38.2448, "volume": 58317.0}, {"date": "2017-08-22", "close": 38.9492, "volume": 118121.0}, {"date": "2017-08-23", "close": 38.5116, "volume": 69663.0}, {"date": "2017-08-24", "close": 38.2288, "volume": 70353.0}, {"date": "2017-08-25", "close": 37.9449, "volume": 63814.0}, {"date": "2017-08-28", "close": 38.5949, "volume": 43302.0}, {"date": "2017-08-29", "close": 39.2118, "volume": 70102.0}, {"date": "2017-08-30", "close": 39.4615, "volume": 66959.0}, {"date": "2017-08-31", "close": 39.8308, "volume": 56602.0}, {"date": "2017-09-01", "close": 40.2032, "volume": 52465.0}, {"date": "2017-09-05", "close": 40.2694, "volume": 77001.0}, {"date": "2017-09-06", "close": 40.5223, "volume": 69714.0}, {"date": "2017-09-07", "close": 40.6035, "volume": 51062.0}, {"date": "2017-09-08", "close": 40.9204, "volume": 66671.0}, {"date": "2017-09-11", "close": 41.6451, "volume": 72281.0}, {"date": "2017-09-12", "close": 41.4957, "volume": 67611.0}, {"date": "2017-09-13", "close": 41.2054, "volume": 126947.0}, {"date": "2017-09-14", "close": 40.9023, "volume": 94586.0}, {"date": "2017-09-15", "close": 41.3591, "volume": 170486.0}, {"date": "2017-09-18", "close": 41.3623, "volume": 107094.0}, {"date": "2017-09-19", "close": 40.1701, "volume": 98043.0}, {"date": "2017-09-20", "close": 40.1947, "volume": 59199.0}, {"date": "2017-09-21", "close": 39.7315, "volume": 75225.0}, {"date": "2017-09-22", "close": 39.8361, "volume": 62648.0}, {"date": "2017-09-25", "close": 40.1883, "volume": 76434.0}, {"date": "2017-09-26", "close": 39.9193, "volume": 64478.0}, {"date": "2017-09-27", "close": 39.7806, "volume": 132608.0}, {"date": "2017-09-28", "close": 39.3345, "volume": 109374.0}, {"date": "2017-09-29", "close": 40.0111, "volume": 117298.0}, {"date": "2017-10-02", "close": 39.6472, "volume": 73639.0}, {"date": "2017-10-03", "close": 39.2769, "volume": 82003.0}, {"date": "2017-10-04", "close": 38.9556, "volume": 106828.0}, {"date": "2017-10-05", "close": 38.6995, "volume": 93635.0}, {"date": "2017-10-06", "close": 38.9108, "volume": 88175.0}, {"date": "2017-10-09", "close": 38.8628, "volume": 51276.0}, {"date": "2017-10-10", "close": 38.787, "volume": 53590.0}, {"date": "2017-10-11", "close": 38.7678, "volume": 48609.0}, {"date": "2017-10-12", "close": 38.9855, "volume": 88263.0}, {"date": "2017-10-13", "close": 39.3345, "volume": 112229.0}, {"date": "2017-10-16", "close": 39.2491, "volume": 97656.0}, {"date": "2017-10-17", "close": 39.2577, "volume": 103406.0}, {"date": "2017-10-18", "close": 39.4263, "volume": 93702.0}, {"date": "2017-10-19", "close": 39.8222, "volume": 160508.0}, {"date": "2017-10-20", "close": 40.0528, "volume": 221724.0}, {"date": "2017-10-23", "close": 40.6974, "volume": 205418.0}, {"date": "2017-10-24", "close": 41.3452, "volume": 308335.0}, {"date": "2017-10-25", "close": 41.4359, "volume": 331854.0}, {"date": "2017-10-26", "close": 42.2513, "volume": 250695.0}, {"date": "2017-10-27", "close": 42.1051, "volume": 283937.0}, {"date": "2017-10-30", "close": 42.1958, "volume": 145880.0}, {"date": "2017-10-31", "close": 41.9044, "volume": 135583.0}, {"date": "2017-11-01", "close": 42.2812, "volume": 203594.0}, {"date": "2017-11-02", "close": 41.9621, "volume": 220073.0}, {"date": "2017-11-03", "close": 41.2662, "volume": 165503.0}, {"date": "2017-11-06", "close": 41.0037, "volume": 144106.0}, {"date": "2017-11-07", "close": 40.5714, "volume": 129829.0}, {"date": "2017-11-08", "close": 40.5576, "volume": 109317.0}, {"date": "2017-11-09", "close": 39.6333, "volume": 403372.0}, {"date": "2017-11-10", "close": 39.453, "volume": 133049.0}, {"date": "2017-11-13", "close": 39.0004, "volume": 138405.0}, {"date": "2017-11-14", "close": 38.8083, "volume": 132591.0}, {"date": "2017-11-15", "close": 38.1691, "volume": 136579.0}, {"date": "2017-11-16", "close": 38.1968, "volume": 100382.0}, {"date": "2017-11-17", "close": 37.771, "volume": 53646.0}, {"date": "2017-11-20", "close": 37.644, "volume": 81422.0}, {"date": "2017-11-21", "close": 38.2512, "volume": 99620.0}, {"date": "2017-11-22", "close": 37.8734, "volume": 65768.0}, {"date": "2017-11-24", "close": 37.787, "volume": 19665.0}, {"date": "2017-11-27", "close": 37.8286, "volume": 39792.0}, {"date": "2017-11-28", "close": 38.1445, "volume": 58904.0}, {"date": "2017-11-29", "close": 39.2299, "volume": 88738.0}, {"date": "2017-11-30", "close": 39.5597, "volume": 240514.0}, {"date": "2017-12-01", "close": 40.3836, "volume": 160344.0}, {"date": "2017-12-04", "close": 40.9706, "volume": 178012.0}, {"date": "2017-12-05", "close": 39.9482, "volume": 71897.0}, {"date": "2017-12-06", "close": 39.9973, "volume": 49678.0}, {"date": "2017-12-07", "close": 40.3708, "volume": 41022.0}, {"date": "2017-12-08", "close": 40.675, "volume": 42741.0}, {"date": "2017-12-11", "close": 40.5906, "volume": 50853.0}, {"date": "2017-12-12", "close": 40.5191, "volume": 42518.0}, {"date": "2017-12-13", "close": 40.4316, "volume": 50624.0}, {"date": "2017-12-14", "close": 40.0944, "volume": 35763.0}, {"date": "2017-12-15", "close": 40.3078, "volume": 84720.0}, {"date": "2017-12-18", "close": 40.6696, "volume": 39948.0}, {"date": "2017-12-19", "close": 40.7561, "volume": 46874.0}, {"date": "2017-12-20", "close": 40.9087, "volume": 37192.0}, {"date": "2017-12-21", "close": 40.5458, "volume": 66455.0}, {"date": "2017-12-22", "close": 40.4775, "volume": 26016.0}, {"date": "2017-12-26", "close": 40.6195, "volume": 48676.0}, {"date": "2017-12-27", "close": 40.5266, "volume": 23119.0}, {"date": "2017-12-28", "close": 40.4679, "volume": 25716.0}, {"date": "2017-12-29", "close": 40.3324, "volume": 32092.0}, {"date": "2018-01-02", "close": 40.5138, "volume": 68736.0}, {"date": "2018-01-03", "close": 40.0901, "volume": 36178.0}, {"date": "2018-01-04", "close": 40.5576, "volume": 63788.0}, {"date": "2018-01-05", "close": 40.073, "volume": 24262.0}, {"date": "2018-01-08", "close": 39.8553, "volume": 43626.0}, {"date": "2018-01-09", "close": 40.0154, "volume": 31545.0}, {"date": "2018-01-10", "close": 39.8041, "volume": 33227.0}, {"date": "2018-01-11", "close": 40.2929, "volume": 36512.0}, {"date": "2018-01-12", "close": 39.8489, "volume": 63974.0}, {"date": "2018-01-16", "close": 39.1787, "volume": 54539.0}, {"date": "2018-01-17", "close": 39.4956, "volume": 57729.0}, {"date": "2018-01-18", "close": 39.2224, "volume": 29432.0}, {"date": "2018-01-19", "close": 39.6664, "volume": 37576.0}, {"date": "2018-01-22", "close": 40.1541, "volume": 109715.0}, {"date": "2018-01-23", "close": 40.6291, "volume": 83396.0}, {"date": "2018-01-24", "close": 40.5928, "volume": 68388.0}, {"date": "2018-01-25", "close": 40.3847, "volume": 86528.0}, {"date": "2018-01-26", "close": 40.9823, "volume": 65884.0}, {"date": "2018-01-29", "close": 39.9428, "volume": 85711.0}, {"date": "2018-01-30", "close": 39.5554, "volume": 137732.0}, {"date": "2018-01-31", "close": 38.9631, "volume": 105392.0}, {"date": "2018-02-01", "close": 38.9748, "volume": 44713.0}, {"date": "2018-02-02", "close": 38.3782, "volume": 121004.0}, {"date": "2018-02-05", "close": 37.5063, "volume": 134205.0}, {"date": "2018-02-06", "close": 37.534, "volume": 170394.0}, {"date": "2018-02-07", "close": 37.8158, "volume": 158565.0}, {"date": "2018-02-08", "close": 37.5319, "volume": 112023.0}, {"date": "2018-02-09", "close": 37.7069, "volume": 110424.0}, {"date": "2018-02-12", "close": 37.8169, "volume": 56993.0}, {"date": "2018-02-13", "close": 37.5629, "volume": 35318.0}, {"date": "2018-02-14", "close": 37.9407, "volume": 43707.0}, {"date": "2018-02-15", "close": 37.2822, "volume": 48618.0}, {"date": "2018-02-16", "close": 37.295, "volume": 57570.0}, {"date": "2018-02-20", "close": 37.8339, "volume": 77171.0}, {"date": "2018-02-21", "close": 37.4753, "volume": 72685.0}, {"date": "2018-02-22", "close": 37.2662, "volume": 48414.0}, {"date": "2018-02-23", "close": 37.7411, "volume": 30641.0}, {"date": "2018-02-26", "close": 37.8339, "volume": 25162.0}, {"date": "2018-02-27", "close": 37.1776, "volume": 62228.0}, {"date": "2018-02-28", "close": 36.7133, "volume": 151828.0}, {"date": "2018-03-01", "close": 35.8457, "volume": 90014.0}, {"date": "2018-03-02", "close": 35.3441, "volume": 117931.0}, {"date": "2018-03-05", "close": 35.3995, "volume": 120079.0}, {"date": "2018-03-06", "close": 35.5201, "volume": 54923.0}, {"date": "2018-03-07", "close": 35.1205, "volume": 81342.0}, {"date": "2018-03-08", "close": 35.0548, "volume": 71296.0}, {"date": "2018-03-09", "close": 36.4401, "volume": 95306.0}, {"date": "2018-03-12", "close": 35.9609, "volume": 89126.0}, {"date": "2018-03-13", "close": 36.3622, "volume": 85794.0}, {"date": "2018-03-14", "close": 36.3281, "volume": 48869.0}, {"date": "2018-03-15", "close": 36.3462, "volume": 40036.0}, {"date": "2018-03-16", "close": 36.708, "volume": 79914.0}, {"date": "2018-03-19", "close": 36.7048, "volume": 57674.0}, {"date": "2018-03-20", "close": 36.439, "volume": 61782.0}, {"date": "2018-03-21", "close": 36.5063, "volume": 27440.0}, {"date": "2018-03-22", "close": 36.2864, "volume": 128661.0}, {"date": "2018-03-23", "close": 36.073, "volume": 76412.0}, {"date": "2018-03-26", "close": 36.6674, "volume": 90865.0}, {"date": "2018-03-27", "close": 36.454, "volume": 71718.0}, {"date": "2018-03-28", "close": 36.5831, "volume": 50674.0}, {"date": "2018-03-29", "close": 36.8307, "volume": 67894.0}, {"date": "2018-04-02", "close": 36.4871, "volume": 62275.0}, {"date": "2018-04-03", "close": 37.3014, "volume": 90559.0}, {"date": "2018-04-04", "close": 37.2854, "volume": 75862.0}, {"date": "2018-04-05", "close": 38.1957, "volume": 76871.0}, {"date": "2018-04-06", "close": 36.9054, "volume": 89357.0}, {"date": "2018-04-09", "close": 36.7048, "volume": 71029.0}, {"date": "2018-04-10", "close": 36.5991, "volume": 48117.0}, {"date": "2018-04-11", "close": 36.692, "volume": 46064.0}, {"date": "2018-04-12", "close": 36.4401, "volume": 69413.0}, {"date": "2018-04-13", "close": 37.1829, "volume": 60270.0}, {"date": "2018-04-16", "close": 37.4775, "volume": 61692.0}, {"date": "2018-04-17", "close": 37.2993, "volume": 51429.0}, {"date": "2018-04-18", "close": 37.3473, "volume": 67125.0}, {"date": "2018-04-19", "close": 36.7827, "volume": 39451.0}, {"date": "2018-04-20", "close": 36.2758, "volume": 46048.0}, {"date": "2018-04-23", "close": 36.7005, "volume": 38434.0}, {"date": "2018-04-24", "close": 36.4433, "volume": 29585.0}, {"date": "2018-04-25", "close": 36.8788, "volume": 57770.0}, {"date": "2018-04-26", "close": 36.4583, "volume": 39572.0}, {"date": "2018-04-27", "close": 36.7091, "volume": 33506.0}, {"date": "2018-04-30", "close": 36.0218, "volume": 47172.0}, {"date": "2018-05-01", "close": 35.883, "volume": 39827.0}, {"date": "2018-05-02", "close": 35.8745, "volume": 40059.0}, {"date": "2018-05-03", "close": 35.5628, "volume": 36088.0}, {"date": "2018-05-04", "close": 35.4092, "volume": 51476.0}, {"date": "2018-05-07", "close": 35.4412, "volume": 44653.0}, {"date": "2018-05-08", "close": 35.8307, "volume": 66778.0}, {"date": "2018-05-09", "close": 35.9567, "volume": 76168.0}, {"date": "2018-05-10", "close": 36.3771, "volume": 61024.0}, {"date": "2018-05-11", "close": 36.5821, "volume": 53722.0}, {"date": "2018-05-14", "close": 36.6984, "volume": 67387.0}, {"date": "2018-05-15", "close": 37.978, "volume": 116469.0}, {"date": "2018-05-16", "close": 37.8179, "volume": 103899.0}, {"date": "2018-05-17", "close": 37.7763, "volume": 87997.0}, {"date": "2018-05-18", "close": 37.9641, "volume": 42777.0}, {"date": "2018-05-21", "close": 37.9524, "volume": 62634.0}, {"date": "2018-05-22", "close": 37.6696, "volume": 39826.0}, {"date": "2018-05-23", "close": 37.9385, "volume": 51090.0}, {"date": "2018-05-24", "close": 37.9364, "volume": 62075.0}, {"date": "2018-05-25", "close": 37.9834, "volume": 59863.0}, {"date": "2018-05-29", "close": 37.6941, "volume": 114574.0}, {"date": "2018-05-30", "close": 38.0549, "volume": 77129.0}, {"date": "2018-05-31", "close": 34.4657, "volume": 432448.0}, {"date": "2018-06-01", "close": 36.4999, "volume": 231886.0}, {"date": "2018-06-04", "close": 35.787, "volume": 145510.0}, {"date": "2018-06-05", "close": 36.0997, "volume": 137620.0}, {"date": "2018-06-06", "close": 36.1488, "volume": 136152.0}, {"date": "2018-06-07", "close": 36.6376, "volume": 85515.0}, {"date": "2018-06-08", "close": 36.9994, "volume": 118898.0}, {"date": "2018-06-11", "close": 37.4946, "volume": 87979.0}, {"date": "2018-06-12", "close": 37.676, "volume": 64426.0}, {"date": "2018-06-13", "close": 37.0901, "volume": 95065.0}, {"date": "2018-06-14", "close": 37.5767, "volume": 93028.0}, {"date": "2018-06-15", "close": 38.5501, "volume": 123812.0}, {"date": "2018-06-18", "close": 38.2043, "volume": 94184.0}, {"date": "2018-06-19", "close": 38.4497, "volume": 119028.0}, {"date": "2018-06-20", "close": 38.5607, "volume": 94890.0}, {"date": "2018-06-21", "close": 38.6739, "volume": 78837.0}, {"date": "2018-06-22", "close": 38.6877, "volume": 189941.0}, {"date": "2018-06-25", "close": 38.0399, "volume": 94602.0}, {"date": "2018-06-26", "close": 37.9161, "volume": 113210.0}, {"date": "2018-06-27", "close": 37.9609, "volume": 87481.0}, {"date": "2018-06-28", "close": 37.9663, "volume": 82424.0}, {"date": "2018-06-29", "close": 38.01, "volume": 107636.0}, {"date": "2018-07-02", "close": 38.5277, "volume": 109257.0}, {"date": "2018-07-03", "close": 38.9972, "volume": 52541.0}, {"date": "2018-07-05", "close": 39.359, "volume": 87781.0}, {"date": "2018-07-06", "close": 39.4071, "volume": 46583.0}, {"date": "2018-07-09", "close": 39.9247, "volume": 38335.0}, {"date": "2018-07-10", "close": 39.7432, "volume": 29914.0}, {"date": "2018-07-11", "close": 40.1093, "volume": 41219.0}, {"date": "2018-07-12", "close": 40.1659, "volume": 56642.0}, {"date": "2018-07-13", "close": 40.4295, "volume": 46774.0}, {"date": "2018-07-16", "close": 39.5469, "volume": 38969.0}, {"date": "2018-07-17", "close": 39.0506, "volume": 40763.0}, {"date": "2018-07-18", "close": 39.0229, "volume": 49315.0}, {"date": "2018-07-19", "close": 39.7657, "volume": 30577.0}, {"date": "2018-07-20", "close": 39.691, "volume": 40473.0}, {"date": "2018-07-23", "close": 39.8895, "volume": 37091.0}, {"date": "2018-07-24", "close": 39.2854, "volume": 27274.0}, {"date": "2018-07-25", "close": 39.7251, "volume": 22779.0}, {"date": "2018-07-26", "close": 40.3398, "volume": 17061.0}, {"date": "2018-07-27", "close": 39.8446, "volume": 18901.0}, {"date": "2018-07-30", "close": 39.6173, "volume": 41003.0}, {"date": "2018-07-31", "close": 40.2438, "volume": 35666.0}, {"date": "2018-08-01", "close": 39.8596, "volume": 33916.0}, {"date": "2018-08-02", "close": 40.6333, "volume": 23846.0}, {"date": "2018-08-03", "close": 40.7433, "volume": 25382.0}, {"date": "2018-08-06", "close": 40.2875, "volume": 34954.0}, {"date": "2018-08-07", "close": 40.6621, "volume": 33706.0}, {"date": "2018-08-08", "close": 40.5565, "volume": 37306.0}, {"date": "2018-08-09", "close": 38.8756, "volume": 82414.0}, {"date": "2018-08-10", "close": 39.359, "volume": 66713.0}, {"date": "2018-08-13", "close": 39.359, "volume": 56919.0}, {"date": "2018-08-14", "close": 40.4679, "volume": 55294.0}, {"date": "2018-08-15", "close": 40.3623, "volume": 65574.0}, {"date": "2018-08-16", "close": 40.5149, "volume": 73932.0}, {"date": "2018-08-17", "close": 40.7123, "volume": 42978.0}, {"date": "2018-08-20", "close": 40.9311, "volume": 89748.0}, {"date": "2018-08-21", "close": 40.6611, "volume": 47250.0}, {"date": "2018-08-22", "close": 40.0944, "volume": 40165.0}, {"date": "2018-08-23", "close": 40.6109, "volume": 45934.0}, {"date": "2018-08-24", "close": 40.2352, "volume": 28983.0}, {"date": "2018-08-27", "close": 40.3313, "volume": 35719.0}, {"date": "2018-08-28", "close": 40.5864, "volume": 41052.0}, {"date": "2018-08-29", "close": 40.2854, "volume": 34813.0}, {"date": "2018-08-30", "close": 39.9482, "volume": 23600.0}, {"date": "2018-08-31", "close": 40.0101, "volume": 63866.0}, {"date": "2018-09-04", "close": 39.168, "volume": 35724.0}, {"date": "2018-09-05", "close": 39.0421, "volume": 51352.0}, {"date": "2018-09-06", "close": 38.358, "volume": 44192.0}, {"date": "2018-09-07", "close": 38.4263, "volume": 35794.0}, {"date": "2018-09-10", "close": 38.5661, "volume": 60831.0}, {"date": "2018-09-11", "close": 38.1861, "volume": 52551.0}, {"date": "2018-09-12", "close": 38.0773, "volume": 38472.0}, {"date": "2018-09-13", "close": 37.9588, "volume": 47610.0}, {"date": "2018-09-14", "close": 38.47, "volume": 42444.0}, {"date": "2018-09-17", "close": 37.9033, "volume": 36038.0}, {"date": "2018-09-18", "close": 37.946, "volume": 50837.0}, {"date": "2018-09-19", "close": 37.9375, "volume": 48395.0}, {"date": "2018-09-20", "close": 38.2064, "volume": 46011.0}, {"date": "2018-09-21", "close": 37.3537, "volume": 85035.0}, {"date": "2018-09-24", "close": 37.2608, "volume": 60016.0}, {"date": "2018-09-25", "close": 37.3238, "volume": 51676.0}, {"date": "2018-09-26", "close": 36.9577, "volume": 63514.0}, {"date": "2018-09-27", "close": 37.407, "volume": 54797.0}, {"date": "2018-09-28", "close": 38.0634, "volume": 54038.0}, {"date": "2018-10-01", "close": 37.6739, "volume": 24077.0}, {"date": "2018-10-02", "close": 37.6557, "volume": 36576.0}, {"date": "2018-10-03", "close": 37.7486, "volume": 13957.0}, {"date": "2018-10-04", "close": 37.4188, "volume": 19192.0}, {"date": "2018-10-05", "close": 37.1765, "volume": 34303.0}, {"date": "2018-10-08", "close": 37.2438, "volume": 25609.0}, {"date": "2018-10-09", "close": 36.931, "volume": 26237.0}, {"date": "2018-10-10", "close": 35.9737, "volume": 37078.0}, {"date": "2018-10-11", "close": 35.4561, "volume": 37653.0}, {"date": "2018-10-12", "close": 35.184, "volume": 28545.0}, {"date": "2018-10-15", "close": 35.7934, "volume": 33960.0}, {"date": "2018-10-16", "close": 35.9801, "volume": 60196.0}, {"date": "2018-10-17", "close": 35.6002, "volume": 20617.0}, {"date": "2018-10-18", "close": 35.0997, "volume": 34045.0}, {"date": "2018-10-19", "close": 35.0367, "volume": 18924.0}, {"date": "2018-10-22", "close": 34.6749, "volume": 39933.0}, {"date": "2018-10-23", "close": 34.3099, "volume": 56435.0}, {"date": "2018-10-24", "close": 34.026, "volume": 27498.0}, {"date": "2018-10-25", "close": 34.5767, "volume": 25443.0}, {"date": "2018-10-26", "close": 34.1775, "volume": 35792.0}, {"date": "2018-10-29", "close": 34.0367, "volume": 36213.0}, {"date": "2018-10-30", "close": 34.5671, "volume": 15672.0}, {"date": "2018-10-31", "close": 34.8435, "volume": 28849.0}, {"date": "2018-11-01", "close": 35.1498, "volume": 31600.0}, {"date": "2018-11-02", "close": 35.0057, "volume": 26982.0}, {"date": "2018-11-05", "close": 35.0975, "volume": 35903.0}, {"date": "2018-11-06", "close": 35.3259, "volume": 32389.0}, {"date": "2018-11-07", "close": 35.8585, "volume": 31171.0}, {"date": "2018-11-08", "close": 36.3889, "volume": 76504.0}, {"date": "2018-11-09", "close": 35.8104, "volume": 45138.0}, {"date": "2018-11-12", "close": 36.2437, "volume": 42913.0}, {"date": "2018-11-13", "close": 36.5703, "volume": 67834.0}, {"date": "2018-11-14", "close": 36.1904, "volume": 71716.0}, {"date": "2018-11-15", "close": 36.391, "volume": 56197.0}, {"date": "2018-11-16", "close": 36.0751, "volume": 59990.0}, {"date": "2018-11-19", "close": 36.2448, "volume": 48830.0}, {"date": "2018-11-20", "close": 36.6941, "volume": 63247.0}, {"date": "2018-11-21", "close": 37.3793, "volume": 65698.0}, {"date": "2018-11-23", "close": 37.2288, "volume": 28513.0}, {"date": "2018-11-26", "close": 37.4006, "volume": 53010.0}, {"date": "2018-11-27", "close": 37.0068, "volume": 50240.0}, {"date": "2018-11-28", "close": 37.184, "volume": 98761.0}, {"date": "2018-11-29", "close": 37.2117, "volume": 63279.0}, {"date": "2018-11-30", "close": 36.9748, "volume": 233044.0}, {"date": "2018-12-03", "close": 37.3153, "volume": 56090.0}, {"date": "2018-12-04", "close": 36.295, "volume": 46586.0}, {"date": "2018-12-06", "close": 36.8969, "volume": 67165.0}, {"date": "2018-12-07", "close": 36.295, "volume": 44851.0}, {"date": "2018-12-10", "close": 37.1264, "volume": 62437.0}, {"date": "2018-12-11", "close": 36.9791, "volume": 51697.0}, {"date": "2018-12-12", "close": 37.2566, "volume": 31219.0}, {"date": "2018-12-13", "close": 37.5607, "volume": 40644.0}, {"date": "2018-12-14", "close": 36.7656, "volume": 59648.0}, {"date": "2018-12-17", "close": 36.5586, "volume": 69661.0}, {"date": "2018-12-18", "close": 36.1007, "volume": 57612.0}, {"date": "2018-12-19", "close": 36.2896, "volume": 42899.0}, {"date": "2018-12-20", "close": 35.6856, "volume": 57268.0}, {"date": "2018-12-21", "close": 35.0068, "volume": 52730.0}, {"date": "2018-12-24", "close": 34.3867, "volume": 20221.0}, {"date": "2018-12-26", "close": 35.3505, "volume": 41348.0}, {"date": "2018-12-27", "close": 35.1455, "volume": 33190.0}, {"date": "2018-12-28", "close": 35.0954, "volume": 45073.0}, {"date": "2018-12-31", "close": 35.0175, "volume": 37709.0}, {"date": "2019-01-02", "close": 35.0879, "volume": 36558.0}, {"date": "2019-01-03", "close": 34.7347, "volume": 46762.0}, {"date": "2019-01-04", "close": 35.883, "volume": 37202.0}, {"date": "2019-01-07", "close": 36.3483, "volume": 33909.0}, {"date": "2019-01-08", "close": 36.1808, "volume": 44626.0}, {"date": "2019-01-09", "close": 36.8745, "volume": 42049.0}, {"date": "2019-01-10", "close": 36.4679, "volume": 38795.0}, {"date": "2019-01-11", "close": 36.8852, "volume": 32236.0}, {"date": "2019-01-14", "close": 36.5426, "volume": 26759.0}, {"date": "2019-01-15", "close": 37.0207, "volume": 37192.0}, {"date": "2019-01-16", "close": 36.8627, "volume": 42989.0}, {"date": "2019-01-17", "close": 36.9716, "volume": 33165.0}, {"date": "2019-01-18", "close": 38.0773, "volume": 37195.0}, {"date": "2019-01-22", "close": 37.1787, "volume": 33101.0}, {"date": "2019-01-23", "close": 36.9748, "volume": 33632.0}, {"date": "2019-01-24", "close": 36.804, "volume": 25531.0}, {"date": "2019-01-25", "close": 37.5426, "volume": 24467.0}, {"date": "2019-01-28", "close": 38.0303, "volume": 29164.0}, {"date": "2019-01-29", "close": 38.39, "volume": 29513.0}, {"date": "2019-01-30", "close": 38.4636, "volume": 26359.0}, {"date": "2019-01-31", "close": 38.7048, "volume": 26737.0}, {"date": "2019-02-01", "close": 38.8286, "volume": 32450.0}, {"date": "2019-02-04", "close": 38.6728, "volume": 13856.0}, {"date": "2019-02-05", "close": 38.6056, "volume": 57372.0}, {"date": "2019-02-06", "close": 38.7891, "volume": 40207.0}, {"date": "2019-02-07", "close": 40.5832, "volume": 78201.0}, {"date": "2019-02-08", "close": 39.4914, "volume": 42359.0}, {"date": "2019-02-11", "close": 39.6878, "volume": 29922.0}, {"date": "2019-02-12", "close": 39.8073, "volume": 31036.0}, {"date": "2019-02-13", "close": 39.7208, "volume": 30181.0}, {"date": "2019-02-14", "close": 40.3889, "volume": 40426.0}, {"date": "2019-02-15", "close": 40.1733, "volume": 60994.0}, {"date": "2019-02-19", "close": 40.2843, "volume": 47242.0}, {"date": "2019-02-20", "close": 40.6355, "volume": 28674.0}, {"date": "2019-02-21", "close": 41.0005, "volume": 33252.0}, {"date": "2019-02-22", "close": 40.2331, "volume": 37771.0}, {"date": "2019-02-25", "close": 40.0218, "volume": 31526.0}, {"date": "2019-02-26", "close": 40.1659, "volume": 33440.0}, {"date": "2019-02-27", "close": 40.3772, "volume": 33724.0}, {"date": "2019-02-28", "close": 41.0453, "volume": 60991.0}, {"date": "2019-03-01", "close": 40.6782, "volume": 41179.0}, {"date": "2019-03-04", "close": 39.5714, "volume": 44853.0}, {"date": "2019-03-05", "close": 39.3494, "volume": 56104.0}, {"date": "2019-03-06", "close": 39.422, "volume": 23113.0}, {"date": "2019-03-07", "close": 39.1712, "volume": 30899.0}, {"date": "2019-03-08", "close": 39.041, "volume": 34471.0}, {"date": "2019-03-11", "close": 40.1424, "volume": 38200.0}, {"date": "2019-03-12", "close": 39.74, "volume": 37308.0}, {"date": "2019-03-13", "close": 40.2779, "volume": 23470.0}, {"date": "2019-03-14", "close": 40.1605, "volume": 28045.0}, {"date": "2019-03-15", "close": 40.4583, "volume": 46497.0}, {"date": "2019-03-18", "close": 40.7646, "volume": 31492.0}, {"date": "2019-03-19", "close": 40.2352, "volume": 36796.0}, {"date": "2019-03-20", "close": 39.3409, "volume": 45718.0}, {"date": "2019-03-21", "close": 39.4412, "volume": 41883.0}, {"date": "2019-03-22", "close": 38.3142, "volume": 30406.0}, {"date": "2019-03-25", "close": 38.1552, "volume": 34243.0}, {"date": "2019-03-26", "close": 38.5351, "volume": 36099.0}, {"date": "2019-03-27", "close": 39.0004, "volume": 25689.0}, {"date": "2019-03-28", "close": 39.4391, "volume": 49963.0}, {"date": "2019-03-29", "close": 39.6493, "volume": 64297.0}, {"date": "2019-04-01", "close": 40.232, "volume": 21346.0}, {"date": "2019-04-02", "close": 39.4594, "volume": 29503.0}, {"date": "2019-04-03", "close": 39.4988, "volume": 27408.0}, {"date": "2019-04-04", "close": 39.7016, "volume": 35933.0}, {"date": "2019-04-05", "close": 39.6002, "volume": 22751.0}, {"date": "2019-04-08", "close": 39.3932, "volume": 39320.0}, {"date": "2019-04-09", "close": 39.5117, "volume": 30019.0}, {"date": "2019-04-10", "close": 39.5394, "volume": 23985.0}, {"date": "2019-04-11", "close": 40.0431, "volume": 32648.0}, {"date": "2019-04-12", "close": 40.2694, "volume": 25149.0}, {"date": "2019-04-15", "close": 39.5874, "volume": 32985.0}, {"date": "2019-04-16", "close": 39.3804, "volume": 21920.0}, {"date": "2019-04-17", "close": 39.4636, "volume": 20353.0}, {"date": "2019-04-18", "close": 39.2769, "volume": 16599.0}, {"date": "2019-04-22", "close": 39.0976, "volume": 24253.0}, {"date": "2019-04-23", "close": 39.9364, "volume": 32162.0}, {"date": "2019-04-24", "close": 40.4231, "volume": 41881.0}, {"date": "2019-04-25", "close": 39.8009, "volume": 32344.0}, {"date": "2019-04-26", "close": 40.3505, "volume": 24644.0}, {"date": "2019-04-29", "close": 40.3398, "volume": 32352.0}, {"date": "2019-04-30", "close": 39.8265, "volume": 38722.0}, {"date": "2019-05-01", "close": 39.803, "volume": 29883.0}, {"date": "2019-05-02", "close": 40.7219, "volume": 41625.0}, {"date": "2019-05-03", "close": 41.1424, "volume": 43736.0}, {"date": "2019-05-06", "close": 41.5159, "volume": 77031.0}, {"date": "2019-05-07", "close": 41.2182, "volume": 64836.0}, {"date": "2019-05-08", "close": 41.2278, "volume": 31597.0}, {"date": "2019-05-09", "close": 41.2257, "volume": 46953.0}, {"date": "2019-05-10", "close": 41.8799, "volume": 44228.0}, {"date": "2019-05-13", "close": 41.3985, "volume": 35000.0}, {"date": "2019-05-14", "close": 41.7646, "volume": 48391.0}, {"date": "2019-05-15", "close": 42.0325, "volume": 60866.0}, {"date": "2019-05-16", "close": 42.9589, "volume": 72997.0}, {"date": "2019-05-17", "close": 40.7262, "volume": 56625.0}, {"date": "2019-05-20", "close": 40.9823, "volume": 32271.0}, {"date": "2019-05-21", "close": 41.8489, "volume": 70513.0}, {"date": "2019-05-22", "close": 41.454, "volume": 55513.0}, {"date": "2019-05-23", "close": 41.3879, "volume": 62996.0}, {"date": "2019-05-24", "close": 41.5522, "volume": 66640.0}, {"date": "2019-05-28", "close": 41.5682, "volume": 147083.0}, {"date": "2019-05-29", "close": 41.2502, "volume": 72869.0}, {"date": "2019-05-30", "close": 40.3879, "volume": 114274.0}, {"date": "2019-05-31", "close": 39.2982, "volume": 105512.0}, {"date": "2019-06-03", "close": 40.3644, "volume": 60915.0}, {"date": "2019-06-04", "close": 41.2619, "volume": 122837.0}, {"date": "2019-06-05", "close": 41.5117, "volume": 132075.0}, {"date": "2019-06-06", "close": 41.5789, "volume": 51530.0}, {"date": "2019-06-07", "close": 41.9098, "volume": 52917.0}, {"date": "2019-06-10", "close": 42.0773, "volume": 60453.0}, {"date": "2019-06-11", "close": 41.7614, "volume": 62297.0}, {"date": "2019-06-12", "close": 40.7977, "volume": 90536.0}, {"date": "2019-06-13", "close": 41.3772, "volume": 99716.0}, {"date": "2019-06-14", "close": 41.5224, "volume": 53501.0}, {"date": "2019-06-17", "close": 40.7176, "volume": 48460.0}, {"date": "2019-06-18", "close": 41.1029, "volume": 72859.0}, {"date": "2019-06-19", "close": 40.7262, "volume": 67242.0}, {"date": "2019-06-20", "close": 40.5864, "volume": 59741.0}, {"date": "2019-06-21", "close": 40.6344, "volume": 75774.0}, {"date": "2019-06-24", "close": 40.4274, "volume": 65308.0}, {"date": "2019-06-25", "close": 40.3953, "volume": 56015.0}, {"date": "2019-06-26", "close": 40.2235, "volume": 55485.0}, {"date": "2019-06-27", "close": 40.1605, "volume": 41213.0}, {"date": "2019-06-28", "close": 40.4007, "volume": 142171.0}, {"date": "2019-07-01", "close": 40.3505, "volume": 38521.0}, {"date": "2019-07-02", "close": 39.9044, "volume": 69118.0}, {"date": "2019-07-03", "close": 40.3975, "volume": 24483.0}, {"date": "2019-07-05", "close": 40.1979, "volume": 50291.0}, {"date": "2019-07-08", "close": 40.2427, "volume": 42238.0}, {"date": "2019-07-09", "close": 39.835, "volume": 55930.0}, {"date": "2019-07-10", "close": 39.7176, "volume": 66247.0}, {"date": "2019-07-11", "close": 40.2022, "volume": 31868.0}, {"date": "2019-07-12", "close": 40.4807, "volume": 37524.0}, {"date": "2019-07-15", "close": 40.581, "volume": 28908.0}, {"date": "2019-07-16", "close": 40.6333, "volume": 37352.0}, {"date": "2019-07-17", "close": 39.9375, "volume": 37125.0}, {"date": "2019-07-18", "close": 40.4455, "volume": 40531.0}, {"date": "2019-07-19", "close": 40.1467, "volume": 26409.0}, {"date": "2019-07-22", "close": 40.2641, "volume": 29708.0}, {"date": "2019-07-23", "close": 40.5234, "volume": 22259.0}, {"date": "2019-07-24", "close": 40.7369, "volume": 28512.0}, {"date": "2019-07-25", "close": 40.4081, "volume": 35752.0}, {"date": "2019-07-26", "close": 41.2865, "volume": 35913.0}, {"date": "2019-07-29", "close": 40.9642, "volume": 51238.0}, {"date": "2019-07-30", "close": 41.2651, "volume": 42093.0}, {"date": "2019-07-31", "close": 41.3025, "volume": 57455.0}, {"date": "2019-08-01", "close": 40.183, "volume": 33782.0}, {"date": "2019-08-02", "close": 39.1595, "volume": 66262.0}, {"date": "2019-08-05", "close": 38.3537, "volume": 53156.0}, {"date": "2019-08-06", "close": 38.3142, "volume": 85202.0}, {"date": "2019-08-07", "close": 38.1925, "volume": 89483.0}, {"date": "2019-08-08", "close": 38.2117, "volume": 82923.0}, {"date": "2019-08-09", "close": 38.3985, "volume": 54968.0}, {"date": "2019-08-12", "close": 37.5458, "volume": 54969.0}, {"date": "2019-08-13", "close": 37.6803, "volume": 57843.0}, {"date": "2019-08-14", "close": 37.2203, "volume": 61844.0}, {"date": "2019-08-15", "close": 37.0645, "volume": 51426.0}, {"date": "2019-08-16", "close": 37.2843, "volume": 50629.0}, {"date": "2019-08-19", "close": 37.5885, "volume": 48628.0}, {"date": "2019-08-20", "close": 36.8627, "volume": 45317.0}, {"date": "2019-08-21", "close": 37.0335, "volume": 42056.0}, {"date": "2019-08-22", "close": 36.6226, "volume": 51254.0}, {"date": "2019-08-23", "close": 36.3238, "volume": 43049.0}, {"date": "2019-08-26", "close": 36.3088, "volume": 59622.0}, {"date": "2019-08-27", "close": 36.6141, "volume": 77244.0}, {"date": "2019-08-28", "close": 37.2011, "volume": 74183.0}, {"date": "2019-08-29", "close": 36.9268, "volume": 44175.0}, {"date": "2019-08-30", "close": 37.5266, "volume": 62715.0}, {"date": "2019-09-03", "close": 37.565, "volume": 85232.0}, {"date": "2019-09-04", "close": 37.4657, "volume": 55419.0}, {"date": "2019-09-05", "close": 38.1552, "volume": 62135.0}, {"date": "2019-09-06", "close": 37.9823, "volume": 56881.0}, {"date": "2019-09-09", "close": 38.39, "volume": 68822.0}, {"date": "2019-09-10", "close": 39.0389, "volume": 36937.0}, {"date": "2019-09-11", "close": 39.7443, "volume": 46410.0}, {"date": "2019-09-12", "close": 40.343, "volume": 36350.0}, {"date": "2019-09-13", "close": 40.5373, "volume": 37818.0}, {"date": "2019-09-16", "close": 41.1477, "volume": 63529.0}, {"date": "2019-09-17", "close": 41.3388, "volume": 66683.0}, {"date": "2019-09-18", "close": 42.1776, "volume": 82926.0}, {"date": "2019-09-19", "close": 42.1157, "volume": 66668.0}, {"date": "2019-09-20", "close": 41.5298, "volume": 113273.0}, {"date": "2019-09-23", "close": 41.1424, "volume": 48622.0}, {"date": "2019-09-24", "close": 40.8169, "volume": 74418.0}, {"date": "2019-09-25", "close": 41.8521, "volume": 73650.0}, {"date": "2019-09-26", "close": 41.8895, "volume": 65428.0}, {"date": "2019-09-27", "close": 41.9322, "volume": 40265.0}, {"date": "2019-09-30", "close": 41.6269, "volume": 36074.0}, {"date": "2019-10-01", "close": 40.8094, "volume": 36931.0}, {"date": "2019-10-02", "close": 40.215, "volume": 36377.0}, {"date": "2019-10-03", "close": 40.1072, "volume": 46015.0}, {"date": "2019-10-04", "close": 40.4818, "volume": 29051.0}, {"date": "2019-10-07", "close": 40.1349, "volume": 28319.0}, {"date": "2019-10-08", "close": 39.6472, "volume": 46158.0}, {"date": "2019-10-09", "close": 39.5938, "volume": 42347.0}, {"date": "2019-10-10", "close": 39.9684, "volume": 30320.0}, {"date": "2019-10-11", "close": 41.2363, "volume": 41160.0}, {"date": "2019-10-14", "close": 40.6451, "volume": 18407.0}, {"date": "2019-10-15", "close": 41.0175, "volume": 26392.0}, {"date": "2019-10-16", "close": 41.691, "volume": 52350.0}, {"date": "2019-10-17", "close": 42.1446, "volume": 29537.0}, {"date": "2019-10-18", "close": 42.4637, "volume": 26910.0}, {"date": "2019-10-21", "close": 42.6771, "volume": 37034.0}, {"date": "2019-10-22", "close": 42.3644, "volume": 55379.0}, {"date": "2019-10-23", "close": 44.0058, "volume": 83387.0}, {"date": "2019-10-24", "close": 44.7177, "volume": 65122.0}, {"date": "2019-10-25", "close": 43.9322, "volume": 44397.0}, {"date": "2019-10-28", "close": 43.4092, "volume": 32608.0}, {"date": "2019-10-29", "close": 43.6825, "volume": 37656.0}, {"date": "2019-10-30", "close": 43.5619, "volume": 32383.0}, {"date": "2019-10-31", "close": 43.2278, "volume": 26345.0}, {"date": "2019-11-01", "close": 44.0037, "volume": 28120.0}, {"date": "2019-11-04", "close": 44.4519, "volume": 35734.0}, {"date": "2019-11-05", "close": 45.0432, "volume": 44741.0}, {"date": "2019-11-06", "close": 45.3047, "volume": 56893.0}, {"date": "2019-11-07", "close": 41.8863, "volume": 90738.0}, {"date": "2019-11-08", "close": 41.31, "volume": 46249.0}, {"date": "2019-11-11", "close": 41.2363, "volume": 38149.0}, {"date": "2019-11-12", "close": 40.4167, "volume": 61772.0}, {"date": "2019-11-13", "close": 40.1808, "volume": 48307.0}, {"date": "2019-11-14", "close": 39.9247, "volume": 40484.0}, {"date": "2019-11-15", "close": 39.4882, "volume": 39917.0}, {"date": "2019-11-18", "close": 39.3206, "volume": 44832.0}, {"date": "2019-11-19", "close": 38.7656, "volume": 58498.0}, {"date": "2019-11-20", "close": 38.8489, "volume": 61486.0}, {"date": "2019-11-21", "close": 38.6781, "volume": 44536.0}, {"date": "2019-11-22", "close": 38.4711, "volume": 34730.0}, {"date": "2019-11-25", "close": 38.9012, "volume": 61048.0}, {"date": "2019-11-26", "close": 38.8894, "volume": 109809.0}, {"date": "2019-11-27", "close": 38.9876, "volume": 24329.0}, {"date": "2019-11-29", "close": 38.6579, "volume": 21008.0}, {"date": "2019-12-02", "close": 38.2736, "volume": 38734.0}, {"date": "2019-12-03", "close": 37.8809, "volume": 52515.0}, {"date": "2019-12-04", "close": 37.6568, "volume": 42571.0}, {"date": "2019-12-05", "close": 37.9524, "volume": 68006.0}, {"date": "2019-12-06", "close": 38.3121, "volume": 41518.0}, {"date": "2019-12-09", "close": 38.1861, "volume": 34709.0}, {"date": "2019-12-10", "close": 38.2555, "volume": 40291.0}, {"date": "2019-12-11", "close": 38.0196, "volume": 39206.0}, {"date": "2019-12-12", "close": 37.772, "volume": 52842.0}, {"date": "2019-12-13", "close": 38.4092, "volume": 59464.0}, {"date": "2019-12-16", "close": 39.8201, "volume": 101247.0}, {"date": "2019-12-17", "close": 39.5138, "volume": 42702.0}, {"date": "2019-12-18", "close": 39.6173, "volume": 41728.0}, {"date": "2019-12-19", "close": 39.6077, "volume": 34180.0}, {"date": "2019-12-20", "close": 40.1072, "volume": 47209.0}, {"date": "2019-12-23", "close": 39.4498, "volume": 38264.0}, {"date": "2019-12-24", "close": 39.7176, "volume": 11946.0}, {"date": "2019-12-26", "close": 39.9023, "volume": 17282.0}, {"date": "2019-12-27", "close": 39.692, "volume": 33693.0}, {"date": "2019-12-30", "close": 39.9012, "volume": 25422.0}, {"date": "2019-12-31", "close": 40.1093, "volume": 31392.0}, {"date": "2020-01-02", "close": 40.7902, "volume": 52764.0}, {"date": "2020-01-03", "close": 40.9546, "volume": 28051.0}, {"date": "2020-01-06", "close": 41.2502, "volume": 44967.0}, {"date": "2020-01-07", "close": 40.5319, "volume": 51831.0}, {"date": "2020-01-08", "close": 40.4242, "volume": 34309.0}, {"date": "2020-01-09", "close": 40.5597, "volume": 32683.0}, {"date": "2020-01-10", "close": 40.2545, "volume": 32037.0}, {"date": "2020-01-13", "close": 40.691, "volume": 27335.0}, {"date": "2020-01-14", "close": 40.6568, "volume": 37332.0}, {"date": "2020-01-15", "close": 40.6568, "volume": 35375.0}, {"date": "2020-01-16", "close": 41.0794, "volume": 26707.0}, {"date": "2020-01-17", "close": 40.6259, "volume": 31061.0}, {"date": "2020-01-21", "close": 40.6782, "volume": 38528.0}, {"date": "2020-01-22", "close": 40.088, "volume": 29583.0}, {"date": "2020-01-23", "close": 39.8937, "volume": 36771.0}, {"date": "2020-01-24", "close": 39.6237, "volume": 41311.0}, {"date": "2020-01-27", "close": 39.7176, "volume": 42963.0}, {"date": "2020-01-28", "close": 39.6387, "volume": 27327.0}, {"date": "2020-01-29", "close": 39.644, "volume": 32173.0}, {"date": "2020-01-30", "close": 39.5789, "volume": 43675.0}, {"date": "2020-01-31", "close": 39.6237, "volume": 61392.0}, {"date": "2020-02-03", "close": 38.8532, "volume": 70171.0}, {"date": "2020-02-04", "close": 39.8404, "volume": 34085.0}, {"date": "2020-02-05", "close": 39.2747, "volume": 46248.0}, {"date": "2020-02-06", "close": 37.1381, "volume": 170563.0}, {"date": "2020-02-07", "close": 37.1018, "volume": 94491.0}, {"date": "2020-02-10", "close": 36.3611, "volume": 63749.0}, {"date": "2020-02-11", "close": 37.1648, "volume": 56086.0}, {"date": "2020-02-12", "close": 36.6845, "volume": 40001.0}, {"date": "2020-02-13", "close": 37.025, "volume": 40931.0}, {"date": "2020-02-14", "close": 36.9535, "volume": 34744.0}, {"date": "2020-02-18", "close": 37.1296, "volume": 33167.0}, {"date": "2020-02-19", "close": 36.8457, "volume": 20995.0}, {"date": "2020-02-20", "close": 36.6087, "volume": 37089.0}, {"date": "2020-02-21", "close": 36.581, "volume": 36271.0}, {"date": "2020-02-24", "close": 36.6557, "volume": 45829.0}, {"date": "2020-02-25", "close": 36.1189, "volume": 63828.0}, {"date": "2020-02-26", "close": 35.4988, "volume": 49863.0}, {"date": "2020-02-27", "close": 32.0431, "volume": 208861.0}, {"date": "2020-02-28", "close": 34.4198, "volume": 173081.0}, {"date": "2020-03-02", "close": 35.756, "volume": 83547.0}, {"date": "2020-03-03", "close": 35.0068, "volume": 43826.0}, {"date": "2020-03-04", "close": 35.7859, "volume": 47809.0}, {"date": "2020-03-05", "close": 34.3558, "volume": 57540.0}, {"date": "2020-03-06", "close": 34.6034, "volume": 58437.0}, {"date": "2020-03-09", "close": 33.1466, "volume": 44658.0}, {"date": "2020-03-10", "close": 33.7795, "volume": 64424.0}, {"date": "2020-03-11", "close": 31.7186, "volume": 90694.0}, {"date": "2020-03-12", "close": 28.5051, "volume": 139985.0}, {"date": "2020-03-13", "close": 32.8446, "volume": 88385.0}, {"date": "2020-03-16", "close": 29.2938, "volume": 132273.0}, {"date": "2020-03-17", "close": 30.3002, "volume": 108056.0}, {"date": "2020-03-18", "close": 29.4443, "volume": 117375.0}, {"date": "2020-03-19", "close": 29.6449, "volume": 83840.0}, {"date": "2020-03-20", "close": 25.7858, "volume": 103179.0}, {"date": "2020-03-23", "close": 26.2543, "volume": 91098.0}, {"date": "2020-03-24", "close": 29.3088, "volume": 90089.0}, {"date": "2020-03-25", "close": 30.169, "volume": 65445.0}, {"date": "2020-03-26", "close": 30.2031, "volume": 82874.0}, {"date": "2020-03-27", "close": 30.7624, "volume": 34308.0}, {"date": "2020-03-30", "close": 31.5884, "volume": 48440.0}, {"date": "2020-03-31", "close": 31.0089, "volume": 80079.0}, {"date": "2020-04-01", "close": 28.8157, "volume": 53640.0}, {"date": "2020-04-02", "close": 28.1006, "volume": 68373.0}, {"date": "2020-04-03", "close": 26.7847, "volume": 56224.0}, {"date": "2020-04-06", "close": 27.9768, "volume": 88459.0}, {"date": "2020-04-07", "close": 28.1732, "volume": 69478.0}, {"date": "2020-04-08", "close": 27.9555, "volume": 53319.0}, {"date": "2020-04-09", "close": 29.6524, "volume": 55391.0}, {"date": "2020-04-13", "close": 28.5307, "volume": 36656.0}, {"date": "2020-04-14", "close": 27.7559, "volume": 57999.0}, {"date": "2020-04-15", "close": 27.9715, "volume": 79770.0}, {"date": "2020-04-16", "close": 28.5916, "volume": 68197.0}, {"date": "2020-04-17", "close": 29.376, "volume": 78786.0}, {"date": "2020-04-20", "close": 27.7805, "volume": 60426.0}, {"date": "2020-04-21", "close": 27.6599, "volume": 55424.0}, {"date": "2020-04-22", "close": 27.1764, "volume": 47344.0}, {"date": "2020-04-23", "close": 27.4272, "volume": 55545.0}, {"date": "2020-04-24", "close": 26.9523, "volume": 74041.0}, {"date": "2020-04-27", "close": 29.3739, "volume": 82556.0}, {"date": "2020-04-28", "close": 29.661, "volume": 69921.0}, {"date": "2020-04-29", "close": 30.5062, "volume": 65807.0}, {"date": "2020-04-30", "close": 29.8968, "volume": 48819.0}, {"date": "2020-05-01", "close": 28.8691, "volume": 47260.0}, {"date": "2020-05-04", "close": 29.4742, "volume": 62558.0}, {"date": "2020-05-05", "close": 29.7912, "volume": 63373.0}, {"date": "2020-05-06", "close": 29.8861, "volume": 68301.0}, {"date": "2020-05-07", "close": 30.2757, "volume": 58920.0}, {"date": "2020-05-08", "close": 32.1551, "volume": 51655.0}, {"date": "2020-05-11", "close": 31.4486, "volume": 62064.0}, {"date": "2020-05-12", "close": 31.3024, "volume": 59714.0}, {"date": "2020-05-13", "close": 30.4945, "volume": 53391.0}, {"date": "2020-05-14", "close": 30.9747, "volume": 38496.0}, {"date": "2020-05-15", "close": 30.9096, "volume": 57690.0}, {"date": "2020-05-18", "close": 31.8339, "volume": 55383.0}, {"date": "2020-05-19", "close": 31.4625, "volume": 61989.0}, {"date": "2020-05-20", "close": 31.9833, "volume": 59147.0}, {"date": "2020-05-21", "close": 32.3184, "volume": 60617.0}, {"date": "2020-05-22", "close": 32.7805, "volume": 56994.0}, {"date": "2020-05-26", "close": 33.8478, "volume": 63227.0}, {"date": "2020-05-27", "close": 35.1103, "volume": 97584.0}, {"date": "2020-05-28", "close": 35.2757, "volume": 118356.0}, {"date": "2020-05-29", "close": 34.4187, "volume": 124194.0}, {"date": "2020-06-01", "close": 34.5447, "volume": 80629.0}, {"date": "2020-06-02", "close": 34.4945, "volume": 77381.0}, {"date": "2020-06-03", "close": 34.0057, "volume": 106143.0}, {"date": "2020-06-04", "close": 35.2106, "volume": 69442.0}, {"date": "2020-06-05", "close": 37.0399, "volume": 53212.0}, {"date": "2020-06-08", "close": 36.2203, "volume": 91047.0}, {"date": "2020-06-09", "close": 36.3003, "volume": 59432.0}, {"date": "2020-06-10", "close": 34.9257, "volume": 46059.0}, {"date": "2020-06-11", "close": 33.1018, "volume": 46270.0}, {"date": "2020-06-12", "close": 33.6066, "volume": 50627.0}, {"date": "2020-06-15", "close": 33.1434, "volume": 100753.0}, {"date": "2020-06-16", "close": 33.4187, "volume": 94311.0}, {"date": "2020-06-17", "close": 33.6973, "volume": 66913.0}, {"date": "2020-06-18", "close": 33.2683, "volume": 45939.0}, {"date": "2020-06-19", "close": 33.0826, "volume": 57820.0}, {"date": "2020-06-22", "close": 32.3984, "volume": 38255.0}, {"date": "2020-06-23", "close": 32.4977, "volume": 35691.0}, {"date": "2020-06-24", "close": 31.4134, "volume": 36610.0}, {"date": "2020-06-25", "close": 31.153, "volume": 31696.0}, {"date": "2020-06-26", "close": 31.5308, "volume": 80772.0}, {"date": "2020-06-29", "close": 32.2149, "volume": 28307.0}, {"date": "2020-06-30", "close": 32.2512, "volume": 34398.0}, {"date": "2020-07-01", "close": 31.5788, "volume": 68820.0}, {"date": "2020-07-02", "close": 32.0495, "volume": 42521.0}, {"date": "2020-07-06", "close": 32.5959, "volume": 70787.0}, {"date": "2020-07-07", "close": 31.2714, "volume": 47436.0}, {"date": "2020-07-08", "close": 31.9128, "volume": 49994.0}, {"date": "2020-07-09", "close": 31.1145, "volume": 26721.0}, {"date": "2020-07-10", "close": 31.3312, "volume": 21231.0}, {"date": "2020-07-13", "close": 31.5052, "volume": 22692.0}, {"date": "2020-07-14", "close": 32.3814, "volume": 53642.0}, {"date": "2020-07-15", "close": 33.0452, "volume": 31209.0}, {"date": "2020-07-16", "close": 33.3141, "volume": 30739.0}, {"date": "2020-07-17", "close": 33.5756, "volume": 31200.0}, {"date": "2020-07-20", "close": 33.2661, "volume": 29762.0}, {"date": "2020-07-21", "close": 33.2907, "volume": 34532.0}, {"date": "2020-07-22", "close": 33.5874, "volume": 24997.0}, {"date": "2020-07-23", "close": 34.1381, "volume": 38399.0}, {"date": "2020-07-24", "close": 33.7752, "volume": 39803.0}, {"date": "2020-07-27", "close": 33.6663, "volume": 24185.0}, {"date": "2020-07-28", "close": 33.8883, "volume": 41711.0}, {"date": "2020-07-29", "close": 34.2384, "volume": 39538.0}, {"date": "2020-07-30", "close": 34.2202, "volume": 32776.0}, {"date": "2020-07-31", "close": 33.9097, "volume": 32225.0}, {"date": "2020-08-03", "close": 34.5329, "volume": 52534.0}, {"date": "2020-08-04", "close": 34.5372, "volume": 58511.0}, {"date": "2020-08-05", "close": 35.708, "volume": 84821.0}, {"date": "2020-08-06", "close": 36.5191, "volume": 72888.0}, {"date": "2020-08-07", "close": 36.9481, "volume": 48478.0}, {"date": "2020-08-10", "close": 37.66, "volume": 33585.0}, {"date": "2020-08-11", "close": 38.0207, "volume": 34983.0}, {"date": "2020-08-12", "close": 38.279, "volume": 36357.0}, {"date": "2020-08-13", "close": 37.5031, "volume": 22285.0}, {"date": "2020-08-14", "close": 37.4284, "volume": 37189.0}, {"date": "2020-08-17", "close": 37.39, "volume": 39591.0}, {"date": "2020-08-18", "close": 37.1189, "volume": 46087.0}, {"date": "2020-08-19", "close": 37.3174, "volume": 55805.0}, {"date": "2020-08-20", "close": 37.7678, "volume": 66298.0}, {"date": "2020-08-21", "close": 37.3729, "volume": 41080.0}, {"date": "2020-08-24", "close": 37.899, "volume": 44741.0}, {"date": "2020-08-25", "close": 37.7155, "volume": 42000.0}, {"date": "2020-08-26", "close": 37.422, "volume": 34882.0}, {"date": "2020-08-27", "close": 37.8318, "volume": 28777.0}, {"date": "2020-08-28", "close": 38.1477, "volume": 27482.0}, {"date": "2020-08-31", "close": 37.8756, "volume": 81687.0}, {"date": "2020-09-01", "close": 39.0986, "volume": 47921.0}, {"date": "2020-09-02", "close": 40.1392, "volume": 52199.0}, {"date": "2020-09-03", "close": 39.2854, "volume": 50474.0}, {"date": "2020-09-04", "close": 38.7464, "volume": 31453.0}, {"date": "2020-09-08", "close": 38.7774, "volume": 36954.0}, {"date": "2020-09-09", "close": 40.3014, "volume": 63355.0}, {"date": "2020-09-10", "close": 39.7561, "volume": 106780.0}, {"date": "2020-09-11", "close": 39.5426, "volume": 34871.0}, {"date": "2020-09-14", "close": 39.8873, "volume": 31573.0}, {"date": "2020-09-15", "close": 40.374, "volume": 25512.0}, {"date": "2020-09-16", "close": 40.3334, "volume": 34371.0}, {"date": "2020-09-17", "close": 40.2182, "volume": 34982.0}, {"date": "2020-09-18", "close": 40.2459, "volume": 54687.0}, {"date": "2020-09-21", "close": 38.9321, "volume": 51153.0}, {"date": "2020-09-22", "close": 39.0719, "volume": 28465.0}, {"date": "2020-09-23", "close": 38.1733, "volume": 47444.0}, {"date": "2020-09-24", "close": 38.0997, "volume": 60119.0}, {"date": "2020-09-25", "close": 37.8265, "volume": 70731.0}, {"date": "2020-09-28", "close": 38.0986, "volume": 35086.0}, {"date": "2020-09-29", "close": 37.565, "volume": 29293.0}, {"date": "2020-09-30", "close": 37.9919, "volume": 35904.0}, {"date": "2020-10-01", "close": 37.9225, "volume": 34202.0}, {"date": "2020-10-02", "close": 38.629, "volume": 33853.0}, {"date": "2020-10-05", "close": 38.5938, "volume": 32056.0}, {"date": "2020-10-06", "close": 38.8105, "volume": 31844.0}, {"date": "2020-10-07", "close": 38.8372, "volume": 47213.0}, {"date": "2020-10-08", "close": 38.6483, "volume": 41517.0}, {"date": "2020-10-09", "close": 38.438, "volume": 35186.0}, {"date": "2020-10-12", "close": 38.6205, "volume": 14735.0}, {"date": "2020-10-13", "close": 38.2352, "volume": 30131.0}, {"date": "2020-10-14", "close": 38.533, "volume": 31755.0}, {"date": "2020-10-15", "close": 38.4615, "volume": 26428.0}, {"date": "2020-10-16", "close": 38.2865, "volume": 19150.0}, {"date": "2020-10-19", "close": 37.8713, "volume": 22569.0}, {"date": "2020-10-20", "close": 38.6632, "volume": 32212.0}, {"date": "2020-10-21", "close": 39.2043, "volume": 42524.0}, {"date": "2020-10-22", "close": 39.7326, "volume": 22841.0}, {"date": "2020-10-23", "close": 39.359, "volume": 24428.0}, {"date": "2020-10-26", "close": 38.612, "volume": 21033.0}, {"date": "2020-10-27", "close": 38.1242, "volume": 28980.0}, {"date": "2020-10-28", "close": 36.8798, "volume": 35444.0}, {"date": "2020-10-29", "close": 37.3131, "volume": 31030.0}, {"date": "2020-10-30", "close": 37.0506, "volume": 26525.0}, {"date": "2020-11-02", "close": 37.5084, "volume": 23098.0}, {"date": "2020-11-03", "close": 38.2865, "volume": 23512.0}, {"date": "2020-11-04", "close": 39.0143, "volume": 49803.0}, {"date": "2020-11-05", "close": 42.6995, "volume": 79504.0}, {"date": "2020-11-06", "close": 41.0848, "volume": 31161.0}, {"date": "2020-11-09", "close": 41.485, "volume": 37148.0}, {"date": "2020-11-10", "close": 42.9034, "volume": 29987.0}, {"date": "2020-11-11", "close": 43.1168, "volume": 25636.0}, {"date": "2020-11-12", "close": 42.3014, "volume": 31766.0}, {"date": "2020-11-13", "close": 42.8895, "volume": 21741.0}, {"date": "2020-11-16", "close": 43.7316, "volume": 27620.0}, {"date": "2020-11-17", "close": 43.611, "volume": 24652.0}, {"date": "2020-11-18", "close": 43.7358, "volume": 27097.0}, {"date": "2020-11-19", "close": 43.1627, "volume": 36687.0}, {"date": "2020-11-20", "close": 42.7977, "volume": 30498.0}, {"date": "2020-11-23", "close": 43.39, "volume": 25588.0}, {"date": "2020-11-24", "close": 44.3207, "volume": 30270.0}, {"date": "2020-11-25", "close": 44.1841, "volume": 27592.0}, {"date": "2020-11-27", "close": 43.484, "volume": 13875.0}, {"date": "2020-11-30", "close": 44.2086, "volume": 129601.0}, {"date": "2020-12-01", "close": 44.9845, "volume": 35862.0}, {"date": "2020-12-02", "close": 45.357, "volume": 39373.0}, {"date": "2020-12-03", "close": 45.5085, "volume": 38845.0}, {"date": "2020-12-04", "close": 46.2983, "volume": 27483.0}, {"date": "2020-12-07", "close": 45.6515, "volume": 24049.0}, {"date": "2020-12-08", "close": 46.04, "volume": 27028.0}, {"date": "2020-12-09", "close": 46.1019, "volume": 37513.0}, {"date": "2020-12-10", "close": 46.0123, "volume": 20540.0}, {"date": "2020-12-11", "close": 45.9834, "volume": 59766.0}, {"date": "2020-12-14", "close": 45.7956, "volume": 27540.0}, {"date": "2020-12-15", "close": 45.6217, "volume": 44582.0}, {"date": "2020-12-16", "close": 45.7017, "volume": 27815.0}, {"date": "2020-12-17", "close": 47.8501, "volume": 56518.0}, {"date": "2020-12-18", "close": 47.3314, "volume": 72324.0}, {"date": "2020-12-21", "close": 47.5843, "volume": 58228.0}, {"date": "2020-12-22", "close": 48.3485, "volume": 43613.0}, {"date": "2020-12-23", "close": 48.0571, "volume": 22491.0}, {"date": "2020-12-24", "close": 47.801, "volume": 7436.0}, {"date": "2020-12-28", "close": 47.9632, "volume": 29950.0}, {"date": "2020-12-29", "close": 47.7796, "volume": 21983.0}, {"date": "2020-12-30", "close": 48.3816, "volume": 21963.0}, {"date": "2020-12-31", "close": 48.4488, "volume": 20636.0}, {"date": "2021-01-04", "close": 47.4605, "volume": 29897.0}, {"date": "2021-01-05", "close": 48.1329, "volume": 27651.0}, {"date": "2021-01-06", "close": 50.0112, "volume": 65699.0}, {"date": "2021-01-07", "close": 49.9686, "volume": 34547.0}, {"date": "2021-01-08", "close": 50.4638, "volume": 35202.0}, {"date": "2021-01-11", "close": 50.627, "volume": 28193.0}, {"date": "2021-01-12", "close": 51.3677, "volume": 38911.0}, {"date": "2021-01-13", "close": 50.7626, "volume": 46562.0}, {"date": "2021-01-14", "close": 50.4381, "volume": 23393.0}, {"date": "2021-01-15", "close": 50.499, "volume": 25184.0}, {"date": "2021-01-19", "close": 50.1692, "volume": 26511.0}, {"date": "2021-01-20", "close": 51.1628, "volume": 14437.0}, {"date": "2021-01-21", "close": 50.9696, "volume": 20791.0}, {"date": "2021-01-22", "close": 50.6537, "volume": 27121.0}, {"date": "2021-01-25", "close": 50.483, "volume": 31094.0}, {"date": "2021-01-26", "close": 49.1724, "volume": 69012.0}, {"date": "2021-01-27", "close": 48.9867, "volume": 51347.0}, {"date": "2021-01-28", "close": 49.1638, "volume": 38524.0}, {"date": "2021-01-29", "close": 49.3538, "volume": 46023.0}, {"date": "2021-02-01", "close": 50.8362, "volume": 47150.0}, {"date": "2021-02-02", "close": 50.9291, "volume": 40054.0}, {"date": "2021-02-03", "close": 51.4435, "volume": 47766.0}, {"date": "2021-02-04", "close": 52.896, "volume": 69789.0}, {"date": "2021-02-05", "close": 50.8501, "volume": 53030.0}, {"date": "2021-02-08", "close": 52.6612, "volume": 39247.0}, {"date": "2021-02-09", "close": 53.6826, "volume": 48714.0}, {"date": "2021-02-10", "close": 53.261, "volume": 41371.0}, {"date": "2021-02-11", "close": 53.4136, "volume": 27744.0}, {"date": "2021-02-12", "close": 53.388, "volume": 38832.0}, {"date": "2021-02-16", "close": 54.0518, "volume": 52055.0}, {"date": "2021-02-17", "close": 53.8138, "volume": 41891.0}, {"date": "2021-02-18", "close": 55.8032, "volume": 96656.0}, {"date": "2021-02-19", "close": 57.2056, "volume": 39108.0}, {"date": "2021-02-22", "close": 58.0305, "volume": 66799.0}, {"date": "2021-02-23", "close": 59.2483, "volume": 65749.0}, {"date": "2021-02-24", "close": 59.831, "volume": 56686.0}, {"date": "2021-02-25", "close": 59.7862, "volume": 66017.0}, {"date": "2021-02-26", "close": 61.3369, "volume": 163111.0}, {"date": "2021-03-01", "close": 61.5258, "volume": 52675.0}, {"date": "2021-03-02", "close": 61.846, "volume": 49378.0}, {"date": "2021-03-03", "close": 62.7435, "volume": 73942.0}, {"date": "2021-03-04", "close": 61.6869, "volume": 61428.0}, {"date": "2021-03-05", "close": 63.6549, "volume": 78229.0}, {"date": "2021-03-08", "close": 64.3615, "volume": 74179.0}, {"date": "2021-03-09", "close": 62.4895, "volume": 89655.0}, {"date": "2021-03-10", "close": 63.5503, "volume": 65030.0}, {"date": "2021-03-11", "close": 64.5674, "volume": 51519.0}, {"date": "2021-03-12", "close": 66.0445, "volume": 55014.0}, {"date": "2021-03-15", "close": 66.1032, "volume": 43943.0}, {"date": "2021-03-16", "close": 65.3156, "volume": 54883.0}, {"date": "2021-03-17", "close": 64.195, "volume": 51341.0}, {"date": "2021-03-18", "close": 64.2473, "volume": 57943.0}, {"date": "2021-03-19", "close": 64.6784, "volume": 127003.0}, {"date": "2021-03-22", "close": 63.1256, "volume": 35104.0}, {"date": "2021-03-23", "close": 61.8844, "volume": 85603.0}, {"date": "2021-03-24", "close": 62.7254, "volume": 52236.0}, {"date": "2021-03-25", "close": 64.7617, "volume": 49833.0}, {"date": "2021-03-26", "close": 66.1064, "volume": 32089.0}, {"date": "2021-03-29", "close": 64.7403, "volume": 56251.0}, {"date": "2021-03-30", "close": 65.3156, "volume": 53175.0}, {"date": "2021-03-31", "close": 65.3796, "volume": 85415.0}, {"date": "2021-04-01", "close": 65.5557, "volume": 38571.0}, {"date": "2021-04-05", "close": 66.3071, "volume": 35988.0}, {"date": "2021-04-06", "close": 65.5269, "volume": 59274.0}, {"date": "2021-04-07", "close": 65.8481, "volume": 49370.0}, {"date": "2021-04-08", "close": 65.9837, "volume": 71015.0}, {"date": "2021-04-09", "close": 65.5899, "volume": 76412.0}, {"date": "2021-04-12", "close": 64.5685, "volume": 73446.0}, {"date": "2021-04-13", "close": 65.6133, "volume": 71323.0}, {"date": "2021-04-14", "close": 65.7958, "volume": 60673.0}, {"date": "2021-04-15", "close": 64.9559, "volume": 58614.0}, {"date": "2021-04-16", "close": 65.3689, "volume": 67595.0}, {"date": "2021-04-19", "close": 64.1288, "volume": 50197.0}, {"date": "2021-04-20", "close": 63.83, "volume": 73140.0}, {"date": "2021-04-21", "close": 64.069, "volume": 61291.0}, {"date": "2021-04-22", "close": 63.4372, "volume": 55130.0}, {"date": "2021-04-23", "close": 63.5728, "volume": 34520.0}, {"date": "2021-04-26", "close": 64.0712, "volume": 92939.0}, {"date": "2021-04-27", "close": 64.5151, "volume": 85168.0}, {"date": "2021-04-28", "close": 63.577, "volume": 41130.0}, {"date": "2021-04-29", "close": 63.3508, "volume": 39506.0}, {"date": "2021-04-30", "close": 63.6752, "volume": 75383.0}, {"date": "2021-05-03", "close": 63.7243, "volume": 36378.0}, {"date": "2021-05-04", "close": 63.6208, "volume": 36543.0}, {"date": "2021-05-05", "close": 64.4596, "volume": 65829.0}, {"date": "2021-05-06", "close": 65.2878, "volume": 90065.0}, {"date": "2021-05-07", "close": 66.2131, "volume": 45746.0}, {"date": "2021-05-10", "close": 67.4501, "volume": 51734.0}, {"date": "2021-05-11", "close": 66.1299, "volume": 49286.0}, {"date": "2021-05-12", "close": 63.2771, "volume": 60260.0}, {"date": "2021-05-13", "close": 65.3295, "volume": 53851.0}, {"date": "2021-05-14", "close": 65.8641, "volume": 41637.0}, {"date": "2021-05-17", "close": 65.9911, "volume": 29919.0}, {"date": "2021-05-18", "close": 65.5835, "volume": 65640.0}, {"date": "2021-05-19", "close": 60.5599, "volume": 137250.0}, {"date": "2021-05-20", "close": 61.624, "volume": 81618.0}, {"date": "2021-05-21", "close": 61.8214, "volume": 32619.0}, {"date": "2021-05-24", "close": 61.7008, "volume": 40354.0}, {"date": "2021-05-25", "close": 60.894, "volume": 73494.0}, {"date": "2021-05-26", "close": 61.3123, "volume": 83837.0}, {"date": "2021-05-27", "close": 60.4905, "volume": 293810.0}, {"date": "2021-05-28", "close": 61.371, "volume": 80816.0}, {"date": "2021-06-01", "close": 61.4425, "volume": 57922.0}, {"date": "2021-06-02", "close": 61.0071, "volume": 48415.0}, {"date": "2021-06-03", "close": 60.7691, "volume": 44893.0}, {"date": "2021-06-04", "close": 60.6827, "volume": 24713.0}, {"date": "2021-06-07", "close": 60.1533, "volume": 55205.0}, {"date": "2021-06-08", "close": 60.2995, "volume": 35925.0}, {"date": "2021-06-09", "close": 59.9495, "volume": 58525.0}, {"date": "2021-06-10", "close": 58.7243, "volume": 33430.0}, {"date": "2021-06-11", "close": 59.1885, "volume": 72020.0}, {"date": "2021-06-14", "close": 57.7242, "volume": 117788.0}, {"date": "2021-06-15", "close": 58.3379, "volume": 70749.0}, {"date": "2021-06-16", "close": 57.0497, "volume": 52341.0}, {"date": "2021-06-17", "close": 56.7285, "volume": 55567.0}, {"date": "2021-06-18", "close": 56.1917, "volume": 135286.0}, {"date": "2021-06-21", "close": 57.0818, "volume": 36392.0}, {"date": "2021-06-22", "close": 57.1597, "volume": 33276.0}, {"date": "2021-06-23", "close": 58.7979, "volume": 61758.0}, {"date": "2021-06-24", "close": 59.9847, "volume": 78754.0}, {"date": "2021-06-25", "close": 61.0498, "volume": 84823.0}, {"date": "2021-06-28", "close": 61.1512, "volume": 50107.0}, {"date": "2021-06-29", "close": 62.5087, "volume": 167461.0}, {"date": "2021-06-30", "close": 62.9036, "volume": 226698.0}, {"date": "2021-07-01", "close": 63.1523, "volume": 93908.0}, {"date": "2021-07-02", "close": 64.3657, "volume": 64047.0}, {"date": "2021-07-06", "close": 62.3294, "volume": 98163.0}, {"date": "2021-07-07", "close": 62.3155, "volume": 61984.0}, {"date": "2021-07-08", "close": 60.672, "volume": 34479.0}, {"date": "2021-07-09", "close": 62.3273, "volume": 51095.0}, {"date": "2021-07-12", "close": 62.1896, "volume": 64932.0}, {"date": "2021-07-13", "close": 61.9164, "volume": 35002.0}, {"date": "2021-07-14", "close": 61.783, "volume": 27145.0}, {"date": "2021-07-15", "close": 61.9591, "volume": 20982.0}, {"date": "2021-07-16", "close": 60.7883, "volume": 59554.0}, {"date": "2021-07-19", "close": 59.6698, "volume": 48663.0}, {"date": "2021-07-20", "close": 61.26, "volume": 44583.0}, {"date": "2021-07-21", "close": 61.9111, "volume": 24372.0}, {"date": "2021-07-22", "close": 61.6763, "volume": 19066.0}, {"date": "2021-07-23", "close": 62.2899, "volume": 18060.0}, {"date": "2021-07-26", "close": 62.0274, "volume": 21406.0}, {"date": "2021-07-27", "close": 61.6955, "volume": 30042.0}, {"date": "2021-07-28", "close": 61.7926, "volume": 23135.0}, {"date": "2021-07-29", "close": 62.8438, "volume": 34537.0}, {"date": "2021-07-30", "close": 62.7499, "volume": 28781.0}, {"date": "2021-08-02", "close": 62.1421, "volume": 38078.0}, {"date": "2021-08-03", "close": 62.9996, "volume": 26303.0}, {"date": "2021-08-04", "close": 62.339, "volume": 45553.0}, {"date": "2021-08-05", "close": 67.0189, "volume": 84852.0}, {"date": "2021-08-06", "close": 66.7766, "volume": 32673.0}, {"date": "2021-08-09", "close": 68.0915, "volume": 35371.0}, {"date": "2021-08-10", "close": 69.2793, "volume": 41368.0}, {"date": "2021-08-11", "close": 70.48, "volume": 36876.0}, {"date": "2021-08-12", "close": 69.9026, "volume": 40082.0}, {"date": "2021-08-13", "close": 70.4085, "volume": 21114.0}, {"date": "2021-08-16", "close": 70.417, "volume": 27697.0}, {"date": "2021-08-17", "close": 69.703, "volume": 32729.0}, {"date": "2021-08-18", "close": 69.1641, "volume": 17866.0}, {"date": "2021-08-19", "close": 68.3039, "volume": 35261.0}, {"date": "2021-08-20", "close": 68.7628, "volume": 19878.0}, {"date": "2021-08-23", "close": 69.1694, "volume": 19342.0}, {"date": "2021-08-24", "close": 68.8428, "volume": 26648.0}, {"date": "2021-08-25", "close": 69.686, "volume": 28104.0}, {"date": "2021-08-26", "close": 70.4544, "volume": 25312.0}, {"date": "2021-08-27", "close": 71.9048, "volume": 33600.0}, {"date": "2021-08-30", "close": 71.6689, "volume": 20131.0}, {"date": "2021-08-31", "close": 70.5611, "volume": 53370.0}, {"date": "2021-09-01", "close": 70.2772, "volume": 48660.0}, {"date": "2021-09-02", "close": 70.8855, "volume": 46261.0}, {"date": "2021-09-03", "close": 69.9069, "volume": 24885.0}, {"date": "2021-09-07", "close": 70.4458, "volume": 31460.0}, {"date": "2021-09-08", "close": 70.1182, "volume": 29858.0}, {"date": "2021-09-09", "close": 69.9357, "volume": 37708.0}, {"date": "2021-09-10", "close": 70.3519, "volume": 28242.0}, {"date": "2021-09-13", "close": 71.0787, "volume": 32784.0}, {"date": "2021-09-14", "close": 70.3252, "volume": 32117.0}, {"date": "2021-09-15", "close": 70.5355, "volume": 49318.0}, {"date": "2021-09-16", "close": 70.2996, "volume": 29432.0}, {"date": "2021-09-17", "close": 69.337, "volume": 52844.0}, {"date": "2021-09-20", "close": 68.972, "volume": 29715.0}, {"date": "2021-09-21", "close": 69.3743, "volume": 34457.0}, {"date": "2021-09-22", "close": 69.8204, "volume": 19967.0}, {"date": "2021-09-23", "close": 69.8087, "volume": 16539.0}, {"date": "2021-09-24", "close": 69.639, "volume": 15339.0}, {"date": "2021-09-27", "close": 70.9282, "volume": 30937.0}, {"date": "2021-09-28", "close": 70.3829, "volume": 34043.0}, {"date": "2021-09-29", "close": 70.5664, "volume": 22583.0}, {"date": "2021-09-30", "close": 68.9474, "volume": 48178.0}, {"date": "2021-10-01", "close": 69.94, "volume": 46054.0}, {"date": "2021-10-04", "close": 69.5131, "volume": 30351.0}, {"date": "2021-10-05", "close": 70.6518, "volume": 41723.0}, {"date": "2021-10-06", "close": 71.527, "volume": 43564.0}, {"date": "2021-10-07", "close": 74.1364, "volume": 66958.0}, {"date": "2021-10-08", "close": 74.5494, "volume": 30159.0}, {"date": "2021-10-11", "close": 73.7383, "volume": 21631.0}, {"date": "2021-10-12", "close": 74.2805, "volume": 34079.0}, {"date": "2021-10-13", "close": 74.3498, "volume": 34950.0}, {"date": "2021-10-14", "close": 75.9923, "volume": 25165.0}, {"date": "2021-10-15", "close": 77.177, "volume": 34298.0}, {"date": "2021-10-18", "close": 78.4192, "volume": 23775.0}, {"date": "2021-10-19", "close": 76.8963, "volume": 28636.0}, {"date": "2021-10-20", "close": 77.7277, "volume": 26424.0}, {"date": "2021-10-21", "close": 77.3637, "volume": 37714.0}, {"date": "2021-10-22", "close": 77.3307, "volume": 34537.0}, {"date": "2021-10-25", "close": 76.9059, "volume": 31650.0}, {"date": "2021-10-26", "close": 77.9507, "volume": 47775.0}, {"date": "2021-10-27", "close": 76.1876, "volume": 60205.0}, {"date": "2021-10-28", "close": 78.6711, "volume": 41170.0}, {"date": "2021-10-29", "close": 78.6551, "volume": 29757.0}, {"date": "2021-11-01", "close": 79.0852, "volume": 38162.0}, {"date": "2021-11-02", "close": 79.8835, "volume": 47602.0}, {"date": "2021-11-03", "close": 80.5036, "volume": 61369.0}, {"date": "2021-11-04", "close": 80.1365, "volume": 35392.0}, {"date": "2021-11-05", "close": 81.0308, "volume": 39043.0}, {"date": "2021-11-08", "close": 80.6861, "volume": 21007.0}, {"date": "2021-11-09", "close": 79.5377, "volume": 31735.0}, {"date": "2021-11-10", "close": 78.4886, "volume": 54147.0}, {"date": "2021-11-11", "close": 79.7181, "volume": 37227.0}, {"date": "2021-11-12", "close": 78.891, "volume": 40067.0}, {"date": "2021-11-15", "close": 79.5452, "volume": 43536.0}, {"date": "2021-11-16", "close": 79.9806, "volume": 43920.0}, {"date": "2021-11-17", "close": 79.8302, "volume": 44809.0}, {"date": "2021-11-18", "close": 78.8696, "volume": 43846.0}, {"date": "2021-11-19", "close": 79.2816, "volume": 44011.0}, {"date": "2021-11-22", "close": 78.4641, "volume": 50807.0}, {"date": "2021-11-23", "close": 77.8024, "volume": 68616.0}, {"date": "2021-11-24", "close": 78.0585, "volume": 43010.0}, {"date": "2021-11-26", "close": 77.0916, "volume": 39755.0}, {"date": "2021-11-29", "close": 76.5462, "volume": 55995.0}, {"date": "2021-11-30", "close": 75.194, "volume": 132950.0}, {"date": "2021-12-01", "close": 74.8376, "volume": 66550.0}, {"date": "2021-12-02", "close": 77.2282, "volume": 54876.0}, {"date": "2021-12-03", "close": 74.8045, "volume": 54856.0}, {"date": "2021-12-06", "close": 75.2058, "volume": 52192.0}, {"date": "2021-12-07", "close": 76.0414, "volume": 45580.0}, {"date": "2021-12-08", "close": 76.4491, "volume": 32892.0}, {"date": "2021-12-09", "close": 76.2378, "volume": 27156.0}, {"date": "2021-12-10", "close": 75.2527, "volume": 43341.0}, {"date": "2021-12-13", "close": 75.2634, "volume": 58367.0}, {"date": "2021-12-14", "close": 75.7928, "volume": 44622.0}, {"date": "2021-12-15", "close": 76.9134, "volume": 51689.0}, {"date": "2021-12-16", "close": 76.1129, "volume": 60344.0}, {"date": "2021-12-17", "close": 76.3402, "volume": 81677.0}, {"date": "2021-12-20", "close": 75.1524, "volume": 32703.0}, {"date": "2021-12-21", "close": 75.8493, "volume": 34215.0}, {"date": "2021-12-22", "close": 76.6433, "volume": 24415.0}, {"date": "2021-12-23", "close": 76.4886, "volume": 17774.0}, {"date": "2021-12-27", "close": 77.4342, "volume": 21349.0}, {"date": "2021-12-28", "close": 76.9528, "volume": 50686.0}, {"date": "2021-12-29", "close": 76.9699, "volume": 35423.0}, {"date": "2021-12-30", "close": 77.1343, "volume": 66267.0}, {"date": "2021-12-31", "close": 77.5068, "volume": 48431.0}, {"date": "2022-01-03", "close": 76.3573, "volume": 44542.0}, {"date": "2022-01-04", "close": 77.4416, "volume": 68097.0}, {"date": "2022-01-05", "close": 75.7127, "volume": 58685.0}, {"date": "2022-01-06", "close": 76.6049, "volume": 41246.0}, {"date": "2022-01-07", "close": 74.9091, "volume": 34084.0}, {"date": "2022-01-10", "close": 74.1001, "volume": 30616.0}, {"date": "2022-01-11", "close": 73.6636, "volume": 53153.0}, {"date": "2022-01-12", "close": 74.2335, "volume": 33467.0}, {"date": "2022-01-13", "close": 73.5441, "volume": 39743.0}, {"date": "2022-01-14", "close": 72.1684, "volume": 26984.0}, {"date": "2022-01-18", "close": 69.2868, "volume": 43571.0}, {"date": "2022-01-19", "close": 69.0755, "volume": 37876.0}, {"date": "2022-01-20", "close": 68.0552, "volume": 36935.0}, {"date": "2022-01-21", "close": 65.8513, "volume": 39984.0}, {"date": "2022-01-24", "close": 66.4896, "volume": 56851.0}, {"date": "2022-01-25", "close": 65.1021, "volume": 70908.0}, {"date": "2022-01-26", "close": 64.1875, "volume": 28883.0}, {"date": "2022-01-27", "close": 62.7809, "volume": 41319.0}, {"date": "2022-01-28", "close": 64.0861, "volume": 50521.0}, {"date": "2022-01-31", "close": 64.9901, "volume": 49719.0}, {"date": "2022-02-01", "close": 64.5674, "volume": 57806.0}, {"date": "2022-02-02", "close": 65.0616, "volume": 58253.0}, {"date": "2022-02-03", "close": 64.2547, "volume": 47245.0}, {"date": "2022-02-04", "close": 63.5738, "volume": 71891.0}, {"date": "2022-02-07", "close": 62.941, "volume": 57710.0}, {"date": "2022-02-08", "close": 63.5429, "volume": 51538.0}, {"date": "2022-02-09", "close": 66.0072, "volume": 67882.0}, {"date": "2022-02-10", "close": 63.6293, "volume": 113853.0}, {"date": "2022-02-11", "close": 60.9943, "volume": 74832.0}, {"date": "2022-02-14", "close": 61.6005, "volume": 85723.0}, {"date": "2022-02-15", "close": 63.0957, "volume": 80346.0}, {"date": "2022-02-16", "close": 63.9858, "volume": 81197.0}, {"date": "2022-02-17", "close": 62.9794, "volume": 105861.0}, {"date": "2022-02-18", "close": 62.6933, "volume": 75378.0}, {"date": "2022-02-22", "close": 61.8865, "volume": 88011.0}, {"date": "2022-02-23", "close": 60.8662, "volume": 79356.0}, {"date": "2022-02-24", "close": 61.735, "volume": 76168.0}, {"date": "2022-02-25", "close": 63.0754, "volume": 53200.0}, {"date": "2022-02-28", "close": 61.6453, "volume": 110803.0}, {"date": "2022-03-01", "close": 60.6912, "volume": 94147.0}, {"date": "2022-03-02", "close": 62.9762, "volume": 89883.0}, {"date": "2022-03-03", "close": 61.863, "volume": 45475.0}, {"date": "2022-03-04", "close": 61.5322, "volume": 47704.0}, {"date": "2022-03-07", "close": 59.4361, "volume": 60709.0}, {"date": "2022-03-08", "close": 60.1939, "volume": 80382.0}, {"date": "2022-03-09", "close": 62.5557, "volume": 49987.0}, {"date": "2022-03-10", "close": 62.5397, "volume": 40439.0}, {"date": "2022-03-11", "close": 62.2248, "volume": 51027.0}, {"date": "2022-03-14", "close": 63.6955, "volume": 61459.0}, {"date": "2022-03-15", "close": 65.3839, "volume": 77189.0}, {"date": "2022-03-16", "close": 66.2398, "volume": 60092.0}, {"date": "2022-03-17", "close": 66.4703, "volume": 43697.0}, {"date": "2022-03-18", "close": 66.5813, "volume": 74642.0}, {"date": "2022-03-21", "close": 66.8716, "volume": 49048.0}, {"date": "2022-03-22", "close": 65.9122, "volume": 59717.0}, {"date": "2022-03-23", "close": 65.5482, "volume": 47994.0}, {"date": "2022-03-24", "close": 66.1768, "volume": 57513.0}, {"date": "2022-03-25", "close": 66.4896, "volume": 72081.0}, {"date": "2022-03-28", "close": 65.1096, "volume": 64445.0}, {"date": "2022-03-29", "close": 65.529, "volume": 45499.0}, {"date": "2022-03-30", "close": 64.5247, "volume": 51563.0}, {"date": "2022-03-31", "close": 63.7083, "volume": 123770.0}, {"date": "2022-04-01", "close": 62.3497, "volume": 56044.0}, {"date": "2022-04-04", "close": 62.3476, "volume": 83702.0}, {"date": "2022-04-05", "close": 61.0519, "volume": 74602.0}, {"date": "2022-04-06", "close": 59.561, "volume": 76729.0}, {"date": "2022-04-07", "close": 58.6239, "volume": 70076.0}, {"date": "2022-04-08", "close": 58.3753, "volume": 76186.0}, {"date": "2022-04-11", "close": 58.9046, "volume": 70334.0}, {"date": "2022-04-12", "close": 58.4393, "volume": 45327.0}, {"date": "2022-04-13", "close": 58.4094, "volume": 35063.0}, {"date": "2022-04-14", "close": 58.6261, "volume": 38438.0}, {"date": "2022-04-18", "close": 58.4361, "volume": 41457.0}, {"date": "2022-04-19", "close": 59.9142, "volume": 43811.0}, {"date": "2022-04-20", "close": 60.1138, "volume": 45526.0}, {"date": "2022-04-21", "close": 59.3785, "volume": 39203.0}, {"date": "2022-04-22", "close": 58.3998, "volume": 57200.0}, {"date": "2022-04-25", "close": 58.736, "volume": 51538.0}, {"date": "2022-04-26", "close": 56.975, "volume": 46102.0}, {"date": "2022-04-27", "close": 56.7541, "volume": 38243.0}, {"date": "2022-04-28", "close": 58.3443, "volume": 47779.0}, {"date": "2022-04-29", "close": 57.149, "volume": 54203.0}, {"date": "2022-05-02", "close": 57.6367, "volume": 46593.0}, {"date": "2022-05-03", "close": 58.5482, "volume": 51828.0}, {"date": "2022-05-04", "close": 59.9815, "volume": 45621.0}, {"date": "2022-05-05", "close": 57.7936, "volume": 35397.0}, {"date": "2022-05-06", "close": 57.6762, "volume": 42862.0}, {"date": "2022-05-09", "close": 56.4596, "volume": 54829.0}, {"date": "2022-05-10", "close": 55.5994, "volume": 62805.0}, {"date": "2022-05-11", "close": 54.4019, "volume": 52128.0}, {"date": "2022-05-12", "close": 55.1778, "volume": 59740.0}, {"date": "2022-05-13", "close": 56.6036, "volume": 38083.0}, {"date": "2022-05-16", "close": 55.6837, "volume": 33383.0}, {"date": "2022-05-17", "close": 57.0209, "volume": 31144.0}, {"date": "2022-05-18", "close": 54.7456, "volume": 31741.0}, {"date": "2022-05-19", "close": 54.4051, "volume": 56552.0}, {"date": "2022-05-20", "close": 54.7317, "volume": 37906.0}, {"date": "2022-05-23", "close": 54.9483, "volume": 45369.0}, {"date": "2022-05-24", "close": 53.9195, "volume": 33269.0}, {"date": "2022-05-25", "close": 54.0988, "volume": 71737.0}, {"date": "2022-05-26", "close": 51.9696, "volume": 95229.0}, {"date": "2022-05-27", "close": 53.5716, "volume": 67450.0}, {"date": "2022-05-31", "close": 52.293, "volume": 112139.0}, {"date": "2022-06-01", "close": 52.1575, "volume": 48116.0}, {"date": "2022-06-02", "close": 53.7776, "volume": 53265.0}, {"date": "2022-06-03", "close": 53.2247, "volume": 25156.0}, {"date": "2022-06-06", "close": 52.9046, "volume": 47077.0}, {"date": "2022-06-07", "close": 53.5545, "volume": 25563.0}, {"date": "2022-06-08", "close": 52.5139, "volume": 45954.0}, {"date": "2022-06-09", "close": 52.1884, "volume": 46050.0}, {"date": "2022-06-10", "close": 50.61, "volume": 73824.0}, {"date": "2022-06-13", "close": 49.3965, "volume": 55874.0}, {"date": "2022-06-14", "close": 49.5609, "volume": 46812.0}, {"date": "2022-06-15", "close": 50.3111, "volume": 47189.0}, {"date": "2022-06-16", "close": 48.2044, "volume": 50979.0}, {"date": "2022-06-17", "close": 48.7423, "volume": 71729.0}, {"date": "2022-06-21", "close": 49.6238, "volume": 44002.0}, {"date": "2022-06-22", "close": 50.6644, "volume": 54495.0}, {"date": "2022-06-23", "close": 50.5758, "volume": 64815.0}, {"date": "2022-06-24", "close": 51.4264, "volume": 70330.0}, {"date": "2022-06-27", "close": 51.3154, "volume": 24163.0}, {"date": "2022-06-28", "close": 50.6943, "volume": 37681.0}, {"date": "2022-06-29", "close": 50.6036, "volume": 30296.0}, {"date": "2022-06-30", "close": 51.039, "volume": 71707.0}, {"date": "2022-07-01", "close": 51.2204, "volume": 34159.0}, {"date": "2022-07-05", "close": 51.4232, "volume": 57953.0}, {"date": "2022-07-06", "close": 50.2716, "volume": 43374.0}, {"date": "2022-07-07", "close": 50.7572, "volume": 47869.0}, {"date": "2022-07-08", "close": 50.5427, "volume": 29604.0}, {"date": "2022-07-11", "close": 50.039, "volume": 28860.0}, {"date": "2022-07-12", "close": 49.7177, "volume": 30979.0}, {"date": "2022-07-13", "close": 50.3005, "volume": 39800.0}, {"date": "2022-07-14", "close": 50.213, "volume": 42225.0}, {"date": "2022-07-15", "close": 50.7476, "volume": 23883.0}, {"date": "2022-07-18", "close": 50.8843, "volume": 42912.0}, {"date": "2022-07-19", "close": 52.8298, "volume": 37098.0}, {"date": "2022-07-20", "close": 53.0412, "volume": 33840.0}, {"date": "2022-07-21", "close": 53.0828, "volume": 33371.0}, {"date": "2022-07-22", "close": 52.9963, "volume": 21201.0}, {"date": "2022-07-25", "close": 52.801, "volume": 17221.0}, {"date": "2022-07-26", "close": 53.2503, "volume": 23078.0}, {"date": "2022-07-27", "close": 54.5481, "volume": 26534.0}, {"date": "2022-07-28", "close": 55.9644, "volume": 39615.0}, {"date": "2022-07-29", "close": 57.3198, "volume": 45906.0}, {"date": "2022-08-01", "close": 56.3624, "volume": 45441.0}, {"date": "2022-08-02", "close": 55.4115, "volume": 35793.0}, {"date": "2022-08-03", "close": 56.61, "volume": 34214.0}, {"date": "2022-08-04", "close": 57.2792, "volume": 45071.0}, {"date": "2022-08-05", "close": 58.9761, "volume": 35023.0}, {"date": "2022-08-08", "close": 59.0562, "volume": 30751.0}, {"date": "2022-08-09", "close": 58.8022, "volume": 38792.0}, {"date": "2022-08-10", "close": 60.1565, "volume": 27338.0}, {"date": "2022-08-11", "close": 60.0967, "volume": 30481.0}, {"date": "2022-08-12", "close": 60.751, "volume": 24888.0}, {"date": "2022-08-15", "close": 61.6496, "volume": 25052.0}, {"date": "2022-08-16", "close": 63.037, "volume": 40526.0}, {"date": "2022-08-17", "close": 61.7926, "volume": 29219.0}, {"date": "2022-08-18", "close": 61.9751, "volume": 27476.0}, {"date": "2022-08-19", "close": 61.7435, "volume": 59929.0}, {"date": "2022-08-22", "close": 60.6133, "volume": 37152.0}, {"date": "2022-08-23", "close": 60.4938, "volume": 79517.0}, {"date": "2022-08-24", "close": 60.2995, "volume": 36647.0}, {"date": "2022-08-25", "close": 60.6111, "volume": 34659.0}, {"date": "2022-08-26", "close": 59.0412, "volume": 44399.0}, {"date": "2022-08-29", "close": 58.0796, "volume": 32262.0}, {"date": "2022-08-30", "close": 57.4073, "volume": 39262.0}, {"date": "2022-08-31", "close": 56.102, "volume": 65478.0}, {"date": "2022-09-01", "close": 56.7893, "volume": 36210.0}, {"date": "2022-09-02", "close": 55.6495, "volume": 31047.0}, {"date": "2022-09-06", "close": 55.9633, "volume": 47386.0}, {"date": "2022-09-07", "close": 57.2995, "volume": 54676.0}, {"date": "2022-09-08", "close": 57.419, "volume": 40786.0}, {"date": "2022-09-09", "close": 58.3496, "volume": 29735.0}, {"date": "2022-09-12", "close": 58.2749, "volume": 35384.0}, {"date": "2022-09-13", "close": 56.5898, "volume": 49168.0}, {"date": "2022-09-14", "close": 56.0849, "volume": 76677.0}, {"date": "2022-09-15", "close": 55.8512, "volume": 82117.0}, {"date": "2022-09-16", "close": 54.9889, "volume": 107114.0}, {"date": "2022-09-19", "close": 57.45, "volume": 91855.0}, {"date": "2022-09-20", "close": 56.2888, "volume": 104081.0}, {"date": "2022-09-21", "close": 55.4884, "volume": 70726.0}, {"date": "2022-09-22", "close": 54.0241, "volume": 73171.0}, {"date": "2022-09-23", "close": 53.4328, "volume": 53081.0}, {"date": "2022-09-26", "close": 53.2205, "volume": 73850.0}, {"date": "2022-09-27", "close": 53.7797, "volume": 54921.0}, {"date": "2022-09-28", "close": 54.7616, "volume": 39021.0}, {"date": "2022-09-29", "close": 54.2952, "volume": 45902.0}, {"date": "2022-09-30", "close": 54.3464, "volume": 47007.0}, {"date": "2022-10-03", "close": 57.5353, "volume": 97157.0}, {"date": "2022-10-04", "close": 59.1661, "volume": 47966.0}, {"date": "2022-10-05", "close": 59.0423, "volume": 33900.0}, {"date": "2022-10-06", "close": 59.402, "volume": 41060.0}, {"date": "2022-10-07", "close": 57.3134, "volume": 48361.0}, {"date": "2022-10-10", "close": 56.5588, "volume": 43583.0}, {"date": "2022-10-11", "close": 55.9057, "volume": 39243.0}, {"date": "2022-10-12", "close": 55.8832, "volume": 36094.0}, {"date": "2022-10-13", "close": 56.8587, "volume": 52313.0}, {"date": "2022-10-14", "close": 55.6399, "volume": 38159.0}, {"date": "2022-10-17", "close": 56.7776, "volume": 53330.0}, {"date": "2022-10-18", "close": 57.7819, "volume": 40687.0}, {"date": "2022-10-19", "close": 57.2568, "volume": 56036.0}, {"date": "2022-10-20", "close": 55.5833, "volume": 56921.0}, {"date": "2022-10-21", "close": 57.0284, "volume": 45453.0}, {"date": "2022-10-24", "close": 58.1693, "volume": 55408.0}, {"date": "2022-10-25", "close": 61.6656, "volume": 123230.0}, {"date": "2022-10-26", "close": 60.7499, "volume": 88645.0}, {"date": "2022-10-27", "close": 61.1992, "volume": 76566.0}, {"date": "2022-10-28", "close": 62.354, "volume": 41898.0}, {"date": "2022-10-31", "close": 61.387, "volume": 94906.0}, {"date": "2022-11-01", "close": 60.5055, "volume": 69301.0}, {"date": "2022-11-02", "close": 58.3486, "volume": 92869.0}, {"date": "2022-11-03", "close": 56.6976, "volume": 75779.0}, {"date": "2022-11-04", "close": 57.6442, "volume": 59439.0}, {"date": "2022-11-07", "close": 57.1703, "volume": 68965.0}, {"date": "2022-11-08", "close": 56.4489, "volume": 67566.0}, {"date": "2022-11-09", "close": 54.8, "volume": 120747.0}, {"date": "2022-11-10", "close": 52.02, "volume": 1511716.0}, {"date": "2022-11-11", "close": 52.89, "volume": 1163037.0}, {"date": "2022-11-14", "close": 50.32, "volume": 1152625.0}, {"date": "2022-11-15", "close": 52.07, "volume": 737703.0}, {"date": "2022-11-16", "close": 54.82, "volume": 1140836.0}, {"date": "2022-11-17", "close": 55.25, "volume": 872111.0}, {"date": "2022-11-18", "close": 57.3, "volume": 685064.0}, {"date": "2022-11-21", "close": 58.23, "volume": 633510.0}, {"date": "2022-11-22", "close": 58.62, "volume": 424565.0}, {"date": "2022-11-23", "close": 58.76, "volume": 304407.0}, {"date": "2022-11-25", "close": 59.02, "volume": 134499.0}, {"date": "2022-11-28", "close": 59.67, "volume": 654652.0}, {"date": "2022-11-29", "close": 61.5, "volume": 639672.0}, {"date": "2022-11-30", "close": 63.3, "volume": 979261.0}, {"date": "2022-12-01", "close": 66.73, "volume": 969200.0}, {"date": "2022-12-02", "close": 66.84, "volume": 509691.0}, {"date": "2022-12-05", "close": 64.01, "volume": 671115.0}, {"date": "2022-12-06", "close": 63.67, "volume": 666792.0}, {"date": "2022-12-07", "close": 64.47, "volume": 463926.0}, {"date": "2022-12-08", "close": 66.2, "volume": 532932.0}, {"date": "2022-12-09", "close": 64.37, "volume": 365569.0}, {"date": "2022-12-12", "close": 64.31, "volume": 609929.0}, {"date": "2022-12-13", "close": 65.26, "volume": 524959.0}, {"date": "2022-12-14", "close": 64.92, "volume": 456050.0}, {"date": "2022-12-15", "close": 62.39, "volume": 630152.0}, {"date": "2022-12-16", "close": 59.78, "volume": 788328.0}, {"date": "2022-12-19", "close": 57.44, "volume": 372934.0}, {"date": "2022-12-20", "close": 59.36, "volume": 483481.0}, {"date": "2022-12-21", "close": 59.58, "volume": 282101.0}, {"date": "2022-12-22", "close": 59.18, "volume": 264064.0}, {"date": "2022-12-23", "close": 59.52, "volume": 227043.0}, {"date": "2022-12-27", "close": 59.85, "volume": 255462.0}, {"date": "2022-12-28", "close": 59.37, "volume": 263609.0}, {"date": "2022-12-29", "close": 60.48, "volume": 220469.0}, {"date": "2022-12-30", "close": 60.19, "volume": 239861.0}, {"date": "2023-01-03", "close": 59.57, "volume": 349940.0}, {"date": "2023-01-04", "close": 60.42, "volume": 213027.0}, {"date": "2023-01-05", "close": 59.28, "volume": 433992.0}, {"date": "2023-01-06", "close": 60.33, "volume": 402643.0}, {"date": "2023-01-09", "close": 62.25, "volume": 356442.0}, {"date": "2023-01-10", "close": 62.84, "volume": 264512.0}, {"date": "2023-01-11", "close": 64.54, "volume": 267441.0}, {"date": "2023-01-12", "close": 65.38, "volume": 197186.0}, {"date": "2023-01-13", "close": 64.51, "volume": 241678.0}, {"date": "2023-01-17", "close": 66.28, "volume": 339757.0}, {"date": "2023-01-18", "close": 65.81, "volume": 282234.0}, {"date": "2023-01-19", "close": 63.26, "volume": 286638.0}, {"date": "2023-01-20", "close": 65.79, "volume": 271197.0}, {"date": "2023-01-23", "close": 66.02, "volume": 209045.0}, {"date": "2023-01-24", "close": 67.02, "volume": 348692.0}, {"date": "2023-01-25", "close": 66.31, "volume": 290242.0}, {"date": "2023-01-26", "close": 66.71, "volume": 253523.0}, {"date": "2023-01-27", "close": 67.2, "volume": 227066.0}, {"date": "2023-01-30", "close": 65.59, "volume": 181635.0}, {"date": "2023-01-31", "close": 67.03, "volume": 181805.0}, {"date": "2023-02-01", "close": 68.69, "volume": 218802.0}, {"date": "2023-02-02", "close": 69.63, "volume": 240970.0}, {"date": "2023-02-03", "close": 68.72, "volume": 255337.0}, {"date": "2023-02-06", "close": 69.67, "volume": 234217.0}, {"date": "2023-02-07", "close": 69.26, "volume": 373179.0}, {"date": "2023-02-08", "close": 68.75, "volume": 359597.0}, {"date": "2023-02-09", "close": 63.93, "volume": 648396.0}, {"date": "2023-02-10", "close": 64.89, "volume": 309616.0}, {"date": "2023-02-13", "close": 66.26, "volume": 220042.0}, {"date": "2023-02-14", "close": 64.99, "volume": 275104.0}, {"date": "2023-02-15", "close": 64.94, "volume": 212910.0}, {"date": "2023-02-16", "close": 64.02, "volume": 177545.0}, {"date": "2023-02-17", "close": 64.71, "volume": 287399.0}, {"date": "2023-02-21", "close": 63.66, "volume": 620743.0}, {"date": "2023-02-22", "close": 63.1, "volume": 341119.0}, {"date": "2023-02-23", "close": 63.99, "volume": 244032.0}, {"date": "2023-02-24", "close": 64.54, "volume": 314217.0}, {"date": "2023-02-27", "close": 65.06, "volume": 205035.0}, {"date": "2023-02-28", "close": 64.21, "volume": 263749.0}, {"date": "2023-03-01", "close": 62.75, "volume": 320786.0}, {"date": "2023-03-02", "close": 63.82, "volume": 224037.0}, {"date": "2023-03-03", "close": 66.09, "volume": 257003.0}, {"date": "2023-03-06", "close": 64.12, "volume": 264115.0}, {"date": "2023-03-07", "close": 63.61, "volume": 187691.0}, {"date": "2023-03-08", "close": 63.8, "volume": 121113.0}, {"date": "2023-03-09", "close": 62.59, "volume": 166641.0}, {"date": "2023-03-10", "close": 60.69, "volume": 312064.0}, {"date": "2023-03-13", "close": 58.85, "volume": 239172.0}, {"date": "2023-03-14", "close": 57.95, "volume": 384081.0}, {"date": "2023-03-15", "close": 56.91, "volume": 352592.0}, {"date": "2023-03-16", "close": 58.24, "volume": 301940.0}, {"date": "2023-03-17", "close": 56.94, "volume": 451878.0}, {"date": "2023-03-20", "close": 56.05, "volume": 230760.0}, {"date": "2023-03-21", "close": 57.18, "volume": 189416.0}, {"date": "2023-03-22", "close": 55.45, "volume": 182588.0}, {"date": "2023-03-23", "close": 54.55, "volume": 247035.0}, {"date": "2023-03-24", "close": 54.17, "volume": 244439.0}, {"date": "2023-03-27", "close": 55.14, "volume": 150770.0}, {"date": "2023-03-28", "close": 56.39, "volume": 270740.0}, {"date": "2023-03-29", "close": 58.06, "volume": 196888.0}, {"date": "2023-03-30", "close": 59.01, "volume": 160726.0}, {"date": "2023-03-31", "close": 59.65, "volume": 183789.0}, {"date": "2023-04-03", "close": 59.27, "volume": 198391.0}, {"date": "2023-04-04", "close": 57.92, "volume": 177600.0}, {"date": "2023-04-05", "close": 57.34, "volume": 168087.0}, {"date": "2023-04-06", "close": 57.68, "volume": 246112.0}, {"date": "2023-04-10", "close": 59.59, "volume": 793518.0}, {"date": "2023-04-11", "close": 60.85, "volume": 181064.0}, {"date": "2023-04-12", "close": 61.01, "volume": 152427.0}, {"date": "2023-04-13", "close": 60.31, "volume": 193333.0}, {"date": "2023-04-14", "close": 60.23, "volume": 177018.0}, {"date": "2023-04-17", "close": 60.32, "volume": 127578.0}, {"date": "2023-04-18", "close": 60.42, "volume": 119215.0}, {"date": "2023-04-19", "close": 61.03, "volume": 101747.0}, {"date": "2023-04-20", "close": 60.59, "volume": 147918.0}, {"date": "2023-04-21", "close": 60.88, "volume": 164528.0}, {"date": "2023-04-24", "close": 61.77, "volume": 107084.0}, {"date": "2023-04-25", "close": 59.58, "volume": 172908.0}, {"date": "2023-04-26", "close": 58.59, "volume": 173826.0}, {"date": "2023-04-27", "close": 60.35, "volume": 143638.0}, {"date": "2023-04-28", "close": 61.06, "volume": 139845.0}, {"date": "2023-05-01", "close": 61.5, "volume": 192827.0}, {"date": "2023-05-02", "close": 60.61, "volume": 123496.0}, {"date": "2023-05-03", "close": 60.93, "volume": 171162.0}, {"date": "2023-05-04", "close": 60.21, "volume": 213794.0}, {"date": "2023-05-05", "close": 61.84, "volume": 134971.0}, {"date": "2023-05-08", "close": 62.19, "volume": 116634.0}, {"date": "2023-05-09", "close": 61.35, "volume": 140284.0}, {"date": "2023-05-10", "close": 61.48, "volume": 112359.0}, {"date": "2023-05-11", "close": 61.61, "volume": 90795.0}, {"date": "2023-05-12", "close": 61.5, "volume": 195119.0}, {"date": "2023-05-15", "close": 61.68, "volume": 95511.0}, {"date": "2023-05-16", "close": 61.29, "volume": 179216.0}, {"date": "2023-05-17", "close": 62.5, "volume": 81694.0}, {"date": "2023-05-18", "close": 63.33, "volume": 125562.0}, {"date": "2023-05-19", "close": 62.83, "volume": 217931.0}, {"date": "2023-05-22", "close": 64.05, "volume": 230767.0}, {"date": "2023-05-23", "close": 63.61, "volume": 219167.0}, {"date": "2023-05-24", "close": 62.84, "volume": 239402.0}, {"date": "2023-05-25", "close": 62.57, "volume": 176012.0}, {"date": "2023-05-26", "close": 63.18, "volume": 117044.0}, {"date": "2023-05-30", "close": 63.0, "volume": 246987.0}, {"date": "2023-05-31", "close": 52.77, "volume": 1398415.0}, {"date": "2023-06-01", "close": 51.51, "volume": 652990.0}, {"date": "2023-06-02", "close": 54.6, "volume": 291546.0}, {"date": "2023-06-05", "close": 53.75, "volume": 214086.0}, {"date": "2023-06-06", "close": 55.08, "volume": 174573.0}, {"date": "2023-06-07", "close": 56.32, "volume": 155849.0}, {"date": "2023-06-08", "close": 56.28, "volume": 157079.0}, {"date": "2023-06-09", "close": 55.26, "volume": 118805.0}, {"date": "2023-06-12", "close": 55.15, "volume": 135434.0}, {"date": "2023-06-13", "close": 53.75, "volume": 247501.0}, {"date": "2023-06-14", "close": 53.55, "volume": 272695.0}, {"date": "2023-06-15", "close": 54.93, "volume": 193129.0}, {"date": "2023-06-16", "close": 54.06, "volume": 280046.0}, {"date": "2023-06-20", "close": 52.78, "volume": 187425.0}, {"date": "2023-06-21", "close": 53.43, "volume": 247132.0}, {"date": "2023-06-22", "close": 53.82, "volume": 219345.0}, {"date": "2023-06-23", "close": 53.11, "volume": 257931.0}, {"date": "2023-06-26", "close": 53.51, "volume": 98003.0}, {"date": "2023-06-27", "close": 54.93, "volume": 106055.0}, {"date": "2023-06-28", "close": 55.0, "volume": 276642.0}, {"date": "2023-06-29", "close": 55.01, "volume": 169299.0}, {"date": "2023-06-30", "close": 55.32, "volume": 168151.0}, {"date": "2023-07-03", "close": 55.64, "volume": 105611.0}, {"date": "2023-07-05", "close": 55.05, "volume": 161561.0}, {"date": "2023-07-06", "close": 55.04, "volume": 157997.0}, {"date": "2023-07-07", "close": 55.6, "volume": 200623.0}, {"date": "2023-07-10", "close": 57.01, "volume": 170431.0}, {"date": "2023-07-11", "close": 58.16, "volume": 196995.0}, {"date": "2023-07-12", "close": 60.37, "volume": 449151.0}, {"date": "2023-07-13", "close": 60.65, "volume": 176146.0}, {"date": "2023-07-14", "close": 60.12, "volume": 165739.0}, {"date": "2023-07-17", "close": 60.4, "volume": 118395.0}, {"date": "2023-07-18", "close": 60.59, "volume": 111682.0}, {"date": "2023-07-19", "close": 61.2, "volume": 126491.0}, {"date": "2023-07-20", "close": 61.24, "volume": 153070.0}, {"date": "2023-07-21", "close": 61.26, "volume": 171259.0}, {"date": "2023-07-24", "close": 61.93, "volume": 99210.0}, {"date": "2023-07-25", "close": 62.1, "volume": 158133.0}, {"date": "2023-07-26", "close": 61.46, "volume": 179412.0}, {"date": "2023-07-27", "close": 60.53, "volume": 193300.0}, {"date": "2023-07-28", "close": 60.4, "volume": 124634.0}, {"date": "2023-07-31", "close": 60.86, "volume": 122247.0}, {"date": "2023-08-01", "close": 60.37, "volume": 132503.0}, {"date": "2023-08-02", "close": 58.42, "volume": 141714.0}, {"date": "2023-08-03", "close": 58.83, "volume": 166446.0}, {"date": "2023-08-04", "close": 58.09, "volume": 164834.0}, {"date": "2023-08-07", "close": 59.3, "volume": 176149.0}, {"date": "2023-08-08", "close": 58.12, "volume": 116485.0}, {"date": "2023-08-09", "close": 56.92, "volume": 170123.0}, {"date": "2023-08-10", "close": 57.0, "volume": 265275.0}, {"date": "2023-08-11", "close": 58.8, "volume": 162141.0}, {"date": "2023-08-14", "close": 58.94, "volume": 105335.0}, {"date": "2023-08-15", "close": 58.32, "volume": 102283.0}, {"date": "2023-08-16", "close": 58.23, "volume": 103091.0}, {"date": "2023-08-17", "close": 57.22, "volume": 96251.0}, {"date": "2023-08-18", "close": 57.26, "volume": 107172.0}, {"date": "2023-08-21", "close": 56.86, "volume": 108539.0}, {"date": "2023-08-22", "close": 55.94, "volume": 113562.0}, {"date": "2023-08-23", "close": 56.51, "volume": 110426.0}, {"date": "2023-08-24", "close": 56.47, "volume": 95830.0}, {"date": "2023-08-25", "close": 55.94, "volume": 76832.0}, {"date": "2023-08-28", "close": 56.22, "volume": 69810.0}, {"date": "2023-08-29", "close": 57.24, "volume": 164928.0}, {"date": "2023-08-30", "close": 58.2, "volume": 157252.0}, {"date": "2023-08-31", "close": 56.97, "volume": 145023.0}, {"date": "2023-09-01", "close": 57.88, "volume": 85328.0}, {"date": "2023-09-05", "close": 57.26, "volume": 144489.0}, {"date": "2023-09-06", "close": 57.03, "volume": 110579.0}, {"date": "2023-09-07", "close": 57.67, "volume": 137441.0}, {"date": "2023-09-08", "close": 58.07, "volume": 132731.0}, {"date": "2023-09-11", "close": 57.61, "volume": 72180.0}, {"date": "2023-09-12", "close": 58.31, "volume": 81152.0}, {"date": "2023-09-13", "close": 58.39, "volume": 105408.0}, {"date": "2023-09-14", "close": 58.54, "volume": 90495.0}, {"date": "2023-09-15", "close": 58.49, "volume": 251279.0}, {"date": "2023-09-18", "close": 57.57, "volume": 59957.0}, {"date": "2023-09-19", "close": 57.74, "volume": 80900.0}, {"date": "2023-09-20", "close": 58.06, "volume": 67064.0}, {"date": "2023-09-21", "close": 56.81, "volume": 80670.0}, {"date": "2023-09-22", "close": 56.41, "volume": 83141.0}, {"date": "2023-09-25", "close": 56.71, "volume": 84954.0}, {"date": "2023-09-26", "close": 55.09, "volume": 128869.0}, {"date": "2023-09-27", "close": 55.35, "volume": 126176.0}, {"date": "2023-09-28", "close": 55.94, "volume": 124207.0}, {"date": "2023-09-29", "close": 54.57, "volume": 134465.0}, {"date": "2023-10-02", "close": 53.64, "volume": 145196.0}, {"date": "2023-10-03", "close": 52.49, "volume": 165942.0}, {"date": "2023-10-04", "close": 53.06, "volume": 128285.0}, {"date": "2023-10-05", "close": 53.1, "volume": 140509.0}, {"date": "2023-10-06", "close": 54.08, "volume": 444994.0}, {"date": "2023-10-09", "close": 54.36, "volume": 96521.0}, {"date": "2023-10-10", "close": 54.39, "volume": 82042.0}, {"date": "2023-10-11", "close": 54.19, "volume": 74546.0}, {"date": "2023-10-12", "close": 53.53, "volume": 111505.0}, {"date": "2023-10-13", "close": 53.66, "volume": 126827.0}, {"date": "2023-10-16", "close": 54.54, "volume": 69933.0}, {"date": "2023-10-17", "close": 55.4, "volume": 106031.0}, {"date": "2023-10-18", "close": 53.89, "volume": 114667.0}, {"date": "2023-10-19", "close": 52.51, "volume": 78855.0}, {"date": "2023-10-20", "close": 51.58, "volume": 52513.0}, {"date": "2023-10-23", "close": 51.3, "volume": 70797.0}, {"date": "2023-10-24", "close": 50.53, "volume": 83264.0}, {"date": "2023-10-25", "close": 50.27, "volume": 101325.0}, {"date": "2023-10-26", "close": 50.82, "volume": 123641.0}, {"date": "2023-10-27", "close": 49.44, "volume": 120726.0}, {"date": "2023-10-30", "close": 49.4, "volume": 75612.0}, {"date": "2023-10-31", "close": 49.12, "volume": 82131.0}, {"date": "2023-11-01", "close": 48.72, "volume": 66955.0}, {"date": "2023-11-02", "close": 49.89, "volume": 85821.0}, {"date": "2023-11-03", "close": 52.61, "volume": 121466.0}, {"date": "2023-11-06", "close": 52.77, "volume": 135337.0}, {"date": "2023-11-07", "close": 52.93, "volume": 85455.0}, {"date": "2023-11-08", "close": 53.2, "volume": 143609.0}, {"date": "2023-11-09", "close": 52.41, "volume": 150568.0}, {"date": "2023-11-10", "close": 52.75, "volume": 92303.0}, {"date": "2023-11-13", "close": 52.1, "volume": 86573.0}, {"date": "2023-11-14", "close": 54.45, "volume": 167469.0}, {"date": "2023-11-15", "close": 54.92, "volume": 101925.0}, {"date": "2023-11-16", "close": 54.5, "volume": 194891.0}, {"date": "2023-11-17", "close": 55.46, "volume": 134884.0}, {"date": "2023-11-20", "close": 55.44, "volume": 106487.0}, {"date": "2023-11-21", "close": 55.55, "volume": 99909.0}, {"date": "2023-11-22", "close": 55.14, "volume": 56918.0}, {"date": "2023-11-24", "close": 55.15, "volume": 28898.0}, {"date": "2023-11-27", "close": 55.66, "volume": 139663.0}, {"date": "2023-11-28", "close": 55.78, "volume": 95666.0}, {"date": "2023-11-29", "close": 55.87, "volume": 94056.0}, {"date": "2023-11-30", "close": 56.61, "volume": 108366.0}, {"date": "2023-12-01", "close": 58.44, "volume": 93525.0}, {"date": "2023-12-04", "close": 58.74, "volume": 147372.0}, {"date": "2023-12-05", "close": 58.1, "volume": 78558.0}, {"date": "2023-12-06", "close": 57.67, "volume": 111472.0}, {"date": "2023-12-07", "close": 59.29, "volume": 110818.0}, {"date": "2023-12-08", "close": 58.82, "volume": 78104.0}, {"date": "2023-12-11", "close": 59.26, "volume": 60930.0}, {"date": "2023-12-12", "close": 58.44, "volume": 54712.0}, {"date": "2023-12-13", "close": 60.41, "volume": 140754.0}, {"date": "2023-12-14", "close": 63.92, "volume": 192810.0}, {"date": "2023-12-15", "close": 63.97, "volume": 212331.0}, {"date": "2023-12-18", "close": 65.95, "volume": 176532.0}, {"date": "2023-12-19", "close": 67.53, "volume": 111499.0}, {"date": "2023-12-20", "close": 67.06, "volume": 120033.0}, {"date": "2023-12-21", "close": 68.89, "volume": 99617.0}, {"date": "2023-12-22", "close": 70.45, "volume": 98480.0}, {"date": "2023-12-26", "close": 72.06, "volume": 102590.0}, {"date": "2023-12-27", "close": 72.27, "volume": 102237.0}, {"date": "2023-12-28", "close": 72.0, "volume": 139074.0}, {"date": "2023-12-29", "close": 71.8, "volume": 205169.0}, {"date": "2024-01-02", "close": 71.11, "volume": 242207.0}, {"date": "2024-01-03", "close": 67.14, "volume": 185108.0}, {"date": "2024-01-04", "close": 66.4, "volume": 127297.0}, {"date": "2024-01-05", "close": 67.16, "volume": 205421.0}, {"date": "2024-01-08", "close": 67.42, "volume": 180092.0}, {"date": "2024-01-09", "close": 67.31, "volume": 93436.0}, {"date": "2024-01-10", "close": 67.27, "volume": 83371.0}, {"date": "2024-01-11", "close": 66.55, "volume": 116705.0}, {"date": "2024-01-12", "close": 66.36, "volume": 115804.0}, {"date": "2024-01-16", "close": 65.81, "volume": 123140.0}, {"date": "2024-01-17", "close": 65.24, "volume": 90843.0}, {"date": "2024-01-18", "close": 65.59, "volume": 97972.0}, {"date": "2024-01-19", "close": 66.61, "volume": 98765.0}, {"date": "2024-01-22", "close": 67.3, "volume": 71934.0}, {"date": "2024-01-23", "close": 66.45, "volume": 64289.0}, {"date": "2024-01-24", "close": 65.93, "volume": 56980.0}, {"date": "2024-01-25", "close": 67.19, "volume": 54455.0}, {"date": "2024-01-26", "close": 67.02, "volume": 54236.0}, {"date": "2024-01-29", "close": 67.93, "volume": 48550.0}, {"date": "2024-01-30", "close": 67.82, "volume": 56953.0}, {"date": "2024-01-31", "close": 66.26, "volume": 105263.0}, {"date": "2024-02-01", "close": 66.88, "volume": 83023.0}, {"date": "2024-02-02", "close": 66.66, "volume": 65526.0}, {"date": "2024-02-05", "close": 66.04, "volume": 54660.0}, {"date": "2024-02-06", "close": 66.36, "volume": 69578.0}, {"date": "2024-02-07", "close": 66.91, "volume": 125094.0}, {"date": "2024-02-08", "close": 62.19, "volume": 291990.0}, {"date": "2024-02-09", "close": 63.77, "volume": 143496.0}, {"date": "2024-02-12", "close": 64.76, "volume": 121420.0}, {"date": "2024-02-13", "close": 63.38, "volume": 130090.0}, {"date": "2024-02-14", "close": 64.94, "volume": 80414.0}, {"date": "2024-02-15", "close": 67.86, "volume": 119876.0}, {"date": "2024-02-16", "close": 66.75, "volume": 144405.0}, {"date": "2024-02-20", "close": 66.56, "volume": 84212.0}, {"date": "2024-02-21", "close": 66.43, "volume": 83958.0}, {"date": "2024-02-22", "close": 65.36, "volume": 81183.0}, {"date": "2024-02-23", "close": 64.88, "volume": 76712.0}, {"date": "2024-02-26", "close": 63.82, "volume": 91278.0}, {"date": "2024-02-27", "close": 63.75, "volume": 77556.0}, {"date": "2024-02-28", "close": 63.37, "volume": 57425.0}, {"date": "2024-02-29", "close": 64.38, "volume": 95391.0}, {"date": "2024-03-01", "close": 65.13, "volume": 77946.0}, {"date": "2024-03-04", "close": 65.49, "volume": 59081.0}, {"date": "2024-03-05", "close": 65.11, "volume": 104534.0}, {"date": "2024-03-06", "close": 64.98, "volume": 96545.0}, {"date": "2024-03-07", "close": 67.26, "volume": 115355.0}, {"date": "2024-03-08", "close": 65.86, "volume": 51093.0}, {"date": "2024-03-11", "close": 65.64, "volume": 48742.0}, {"date": "2024-03-12", "close": 66.46, "volume": 44967.0}, {"date": "2024-03-13", "close": 66.85, "volume": 52630.0}, {"date": "2024-03-14", "close": 66.33, "volume": 105707.0}, {"date": "2024-03-15", "close": 65.71, "volume": 127742.0}, {"date": "2024-03-18", "close": 65.11, "volume": 106007.0}, {"date": "2024-03-19", "close": 65.64, "volume": 47577.0}, {"date": "2024-03-20", "close": 66.74, "volume": 73415.0}, {"date": "2024-03-21", "close": 67.49, "volume": 75024.0}, {"date": "2024-03-22", "close": 66.13, "volume": 70244.0}, {"date": "2024-03-25", "close": 66.0, "volume": 55643.0}, {"date": "2024-03-26", "close": 65.33, "volume": 84447.0}, {"date": "2024-03-27", "close": 66.31, "volume": 101256.0}, {"date": "2024-03-28", "close": 67.54, "volume": 96688.0}, {"date": "2024-04-01", "close": 68.06, "volume": 115288.0}, {"date": "2024-04-02", "close": 67.04, "volume": 95019.0}, {"date": "2024-04-03", "close": 66.85, "volume": 53807.0}, {"date": "2024-04-04", "close": 66.6, "volume": 98118.0}, {"date": "2024-04-05", "close": 66.24, "volume": 71253.0}, {"date": "2024-04-08", "close": 67.3, "volume": 77389.0}, {"date": "2024-04-09", "close": 68.11, "volume": 47600.0}, {"date": "2024-04-10", "close": 64.82, "volume": 77996.0}, {"date": "2024-04-11", "close": 65.16, "volume": 67214.0}, {"date": "2024-04-12", "close": 63.86, "volume": 49936.0}, {"date": "2024-04-15", "close": 63.19, "volume": 85310.0}, {"date": "2024-04-16", "close": 62.45, "volume": 66304.0}, {"date": "2024-04-17", "close": 62.88, "volume": 100943.0}, {"date": "2024-04-18", "close": 63.0, "volume": 95052.0}, {"date": "2024-04-19", "close": 63.2, "volume": 69054.0}, {"date": "2024-04-22", "close": 63.71, "volume": 80769.0}, {"date": "2024-04-23", "close": 64.77, "volume": 52664.0}, {"date": "2024-04-24", "close": 64.98, "volume": 78435.0}, {"date": "2024-04-25", "close": 64.97, "volume": 102552.0}, {"date": "2024-04-26", "close": 64.92, "volume": 75485.0}, {"date": "2024-04-29", "close": 64.9, "volume": 80615.0}, {"date": "2024-04-30", "close": 63.23, "volume": 253315.0}, {"date": "2024-05-01", "close": 64.24, "volume": 119486.0}, {"date": "2024-05-02", "close": 65.36, "volume": 34461.0}, {"date": "2024-05-03", "close": 66.85, "volume": 55612.0}, {"date": "2024-05-06", "close": 67.9, "volume": 99670.0}, {"date": "2024-05-07", "close": 68.25, "volume": 66013.0}, {"date": "2024-05-08", "close": 67.82, "volume": 28716.0}, {"date": "2024-05-09", "close": 68.91, "volume": 102002.0}, {"date": "2024-05-10", "close": 69.11, "volume": 94542.0}, {"date": "2024-05-13", "close": 68.47, "volume": 186032.0}, {"date": "2024-05-14", "close": 69.11, "volume": 76630.0}, {"date": "2024-05-15", "close": 69.1, "volume": 89250.0}, {"date": "2024-05-16", "close": 69.03, "volume": 57619.0}, {"date": "2024-05-17", "close": 69.06, "volume": 40974.0}, {"date": "2024-05-20", "close": 68.66, "volume": 41464.0}, {"date": "2024-05-21", "close": 67.56, "volume": 68653.0}, {"date": "2024-05-22", "close": 66.41, "volume": 132331.0}, {"date": "2024-05-23", "close": 64.9, "volume": 63635.0}, {"date": "2024-05-24", "close": 64.22, "volume": 84243.0}, {"date": "2024-05-28", "close": 64.04, "volume": 141133.0}, {"date": "2024-05-29", "close": 62.87, "volume": 132544.0}, {"date": "2024-05-30", "close": 62.26, "volume": 169282.0}, {"date": "2024-05-31", "close": 63.23, "volume": 215276.0}, {"date": "2024-06-03", "close": 64.21, "volume": 239806.0}, {"date": "2024-06-04", "close": 64.02, "volume": 110323.0}, {"date": "2024-06-05", "close": 65.44, "volume": 133571.0}, {"date": "2024-06-06", "close": 64.22, "volume": 131912.0}, {"date": "2024-06-07", "close": 62.73, "volume": 86897.0}, {"date": "2024-06-10", "close": 63.29, "volume": 64118.0}, {"date": "2024-06-11", "close": 62.29, "volume": 86885.0}, {"date": "2024-06-12", "close": 64.79, "volume": 78482.0}, {"date": "2024-06-13", "close": 65.04, "volume": 42548.0}, {"date": "2024-06-14", "close": 62.71, "volume": 53789.0}, {"date": "2024-06-17", "close": 63.4, "volume": 84436.0}, {"date": "2024-06-18", "close": 62.62, "volume": 69365.0}, {"date": "2024-06-20", "close": 62.12, "volume": 90406.0}, {"date": "2024-06-21", "close": 63.04, "volume": 102238.0}, {"date": "2024-06-24", "close": 63.75, "volume": 120723.0}, {"date": "2024-06-25", "close": 63.01, "volume": 72742.0}, {"date": "2024-06-26", "close": 62.18, "volume": 136202.0}, {"date": "2024-06-27", "close": 62.24, "volume": 105106.0}, {"date": "2024-06-28", "close": 61.73, "volume": 221413.0}, {"date": "2024-07-01", "close": 62.01, "volume": 117071.0}, {"date": "2024-07-02", "close": 62.48, "volume": 117432.0}, {"date": "2024-07-03", "close": 63.28, "volume": 70566.0}, {"date": "2024-07-05", "close": 62.22, "volume": 125076.0}, {"date": "2024-07-08", "close": 61.89, "volume": 64579.0}, {"date": "2024-07-09", "close": 59.88, "volume": 111660.0}, {"date": "2024-07-10", "close": 60.19, "volume": 66975.0}, {"date": "2024-07-11", "close": 62.63, "volume": 87575.0}, {"date": "2024-07-12", "close": 64.58, "volume": 104499.0}, {"date": "2024-07-15", "close": 65.17, "volume": 64893.0}, {"date": "2024-07-16", "close": 66.78, "volume": 78712.0}, {"date": "2024-07-17", "close": 66.32, "volume": 83172.0}, {"date": "2024-07-18", "close": 65.43, "volume": 54803.0}, {"date": "2024-07-19", "close": 65.14, "volume": 62873.0}, {"date": "2024-07-22", "close": 65.47, "volume": 65184.0}, {"date": "2024-07-23", "close": 65.4, "volume": 47232.0}, {"date": "2024-07-24", "close": 65.0, "volume": 81329.0}, {"date": "2024-07-25", "close": 65.05, "volume": 72936.0}, {"date": "2024-07-26", "close": 65.86, "volume": 42239.0}, {"date": "2024-07-29", "close": 65.94, "volume": 64554.0}, {"date": "2024-07-30", "close": 66.53, "volume": 41675.0}, {"date": "2024-07-31", "close": 66.79, "volume": 83195.0}, {"date": "2024-08-01", "close": 65.55, "volume": 66430.0}, {"date": "2024-08-02", "close": 64.92, "volume": 51370.0}, {"date": "2024-08-05", "close": 64.42, "volume": 83574.0}, {"date": "2024-08-06", "close": 65.09, "volume": 63923.0}, {"date": "2024-08-07", "close": 63.27, "volume": 67760.0}, {"date": "2024-08-08", "close": 67.57, "volume": 198341.0}, {"date": "2024-08-09", "close": 68.65, "volume": 78215.0}, {"date": "2024-08-12", "close": 67.43, "volume": 61552.0}, {"date": "2024-08-13", "close": 67.09, "volume": 73916.0}, {"date": "2024-08-14", "close": 67.08, "volume": 67404.0}, {"date": "2024-08-15", "close": 68.93, "volume": 85683.0}, {"date": "2024-08-16", "close": 68.67, "volume": 120198.0}, {"date": "2024-08-19", "close": 69.56, "volume": 125400.0}, {"date": "2024-08-20", "close": 69.55, "volume": 78350.0}, {"date": "2024-08-21", "close": 69.7, "volume": 84157.0}, {"date": "2024-08-22", "close": 69.52, "volume": 107745.0}, {"date": "2024-08-23", "close": 70.67, "volume": 56520.0}, {"date": "2024-08-26", "close": 70.26, "volume": 69980.0}, {"date": "2024-08-27", "close": 70.58, "volume": 86276.0}, {"date": "2024-08-28", "close": 70.47, "volume": 69191.0}, {"date": "2024-08-29", "close": 70.27, "volume": 82578.0}, {"date": "2024-08-30", "close": 71.02, "volume": 69939.0}, {"date": "2024-09-03", "close": 69.93, "volume": 92872.0}, {"date": "2024-09-04", "close": 70.53, "volume": 40107.0}, {"date": "2024-09-05", "close": 70.63, "volume": 64515.0}, {"date": "2024-09-06", "close": 69.87, "volume": 61888.0}, {"date": "2024-09-09", "close": 69.13, "volume": 71594.0}, {"date": "2024-09-10", "close": 69.49, "volume": 71433.0}, {"date": "2024-09-11", "close": 69.99, "volume": 53686.0}, {"date": "2024-09-12", "close": 70.21, "volume": 47184.0}, {"date": "2024-09-13", "close": 71.81, "volume": 42272.0}, {"date": "2024-09-16", "close": 73.04, "volume": 62301.0}, {"date": "2024-09-17", "close": 73.48, "volume": 56338.0}, {"date": "2024-09-18", "close": 72.72, "volume": 60689.0}, {"date": "2024-09-19", "close": 75.0, "volume": 84574.0}, {"date": "2024-09-20", "close": 74.62, "volume": 126847.0}, {"date": "2024-09-23", "close": 74.44, "volume": 51687.0}, {"date": "2024-09-24", "close": 76.83, "volume": 142795.0}, {"date": "2024-09-25", "close": 77.49, "volume": 129907.0}, {"date": "2024-09-26", "close": 76.74, "volume": 203957.0}, {"date": "2024-09-27", "close": 77.88, "volume": 147324.0}, {"date": "2024-09-30", "close": 77.48, "volume": 93893.0}, {"date": "2024-10-01", "close": 78.09, "volume": 161538.0}, {"date": "2024-10-02", "close": 78.4, "volume": 173673.0}, {"date": "2024-10-03", "close": 77.0, "volume": 108856.0}, {"date": "2024-10-04", "close": 77.42, "volume": 119482.0}, {"date": "2024-10-07", "close": 77.1, "volume": 198561.0}, {"date": "2024-10-08", "close": 75.74, "volume": 137779.0}, {"date": "2024-10-09", "close": 76.28, "volume": 105106.0}, {"date": "2024-10-10", "close": 74.57, "volume": 146991.0}, {"date": "2024-10-11", "close": 75.31, "volume": 85173.0}, {"date": "2024-10-14", "close": 74.53, "volume": 80552.0}, {"date": "2024-10-15", "close": 73.91, "volume": 164427.0}, {"date": "2024-10-16", "close": 73.78, "volume": 192655.0}, {"date": "2024-10-17", "close": 72.54, "volume": 89972.0}, {"date": "2024-10-18", "close": 72.55, "volume": 128687.0}, {"date": "2024-10-21", "close": 70.16, "volume": 95198.0}, {"date": "2024-10-22", "close": 69.97, "volume": 132527.0}, {"date": "2024-10-23", "close": 70.8, "volume": 67860.0}, {"date": "2024-10-24", "close": 71.11, "volume": 110713.0}, {"date": "2024-10-25", "close": 71.57, "volume": 59011.0}, {"date": "2024-10-28", "close": 72.33, "volume": 96032.0}, {"date": "2024-10-29", "close": 72.43, "volume": 112229.0}, {"date": "2024-10-30", "close": 74.08, "volume": 167516.0}, {"date": "2024-10-31", "close": 73.33, "volume": 120303.0}, {"date": "2024-11-01", "close": 72.86, "volume": 118742.0}, {"date": "2024-11-04", "close": 74.28, "volume": 86018.0}, {"date": "2024-11-05", "close": 76.33, "volume": 100586.0}, {"date": "2024-11-06", "close": 76.44, "volume": 113238.0}, {"date": "2024-11-07", "close": 74.75, "volume": 245832.0}, {"date": "2024-11-08", "close": 75.01, "volume": 118474.0}, {"date": "2024-11-11", "close": 74.75, "volume": 194529.0}, {"date": "2024-11-12", "close": 72.01, "volume": 175886.0}, {"date": "2024-11-13", "close": 71.17, "volume": 72135.0}, {"date": "2024-11-14", "close": 70.42, "volume": 137430.0}, {"date": "2024-11-15", "close": 68.86, "volume": 86631.0}, {"date": "2024-11-18", "close": 68.14, "volume": 100064.0}, {"date": "2024-11-19", "close": 68.22, "volume": 178397.0}, {"date": "2024-11-20", "close": 67.56, "volume": 84332.0}, {"date": "2024-11-21", "close": 69.3, "volume": 100701.0}, {"date": "2024-11-22", "close": 70.91, "volume": 60376.0}, {"date": "2024-11-25", "close": 72.19, "volume": 175097.0}, {"date": "2024-11-26", "close": 71.34, "volume": 158745.0}, {"date": "2024-11-27", "close": 71.45, "volume": 58255.0}, {"date": "2024-11-29", "close": 70.67, "volume": 77843.0}, {"date": "2024-12-02", "close": 71.34, "volume": 81095.0}, {"date": "2024-12-03", "close": 72.35, "volume": 88386.0}, {"date": "2024-12-04", "close": 73.19, "volume": 107548.0}, {"date": "2024-12-05", "close": 72.39, "volume": 85140.0}, {"date": "2024-12-06", "close": 72.85, "volume": 125209.0}, {"date": "2024-12-09", "close": 74.85, "volume": 145782.0}, {"date": "2024-12-10", "close": 73.73, "volume": 101110.0}, {"date": "2024-12-11", "close": 74.08, "volume": 91929.0}, {"date": "2024-12-12", "close": 73.92, "volume": 66353.0}, {"date": "2024-12-13", "close": 73.26, "volume": 69203.0}, {"date": "2024-12-16", "close": 72.05, "volume": 95675.0}, {"date": "2024-12-17", "close": 72.38, "volume": 99827.0}, {"date": "2024-12-18", "close": 68.26, "volume": 116475.0}, {"date": "2024-12-19", "close": 67.46, "volume": 134803.0}, {"date": "2024-12-20", "close": 70.88, "volume": 216004.0}, {"date": "2024-12-23", "close": 69.29, "volume": 120269.0}, {"date": "2024-12-24", "close": 70.35, "volume": 37286.0}, {"date": "2024-12-26", "close": 70.57, "volume": 56156.0}, {"date": "2024-12-27", "close": 69.54, "volume": 47045.0}, {"date": "2024-12-30", "close": 68.98, "volume": 61344.0}, {"date": "2024-12-31", "close": 69.09, "volume": 81338.0}, {"date": "2025-01-02", "close": 69.01, "volume": 92171.0}, {"date": "2025-01-03", "close": 69.51, "volume": 80130.0}, {"date": "2025-01-06", "close": 69.61, "volume": 82281.0}, {"date": "2025-01-07", "close": 69.27, "volume": 100816.0}, {"date": "2025-01-08", "close": 68.37, "volume": 166831.0}, {"date": "2025-01-10", "close": 66.9, "volume": 329125.0}, {"date": "2025-01-13", "close": 67.64, "volume": 140058.0}, {"date": "2025-01-14", "close": 68.4, "volume": 115811.0}, {"date": "2025-01-15", "close": 70.34, "volume": 172772.0}, {"date": "2025-01-16", "close": 71.27, "volume": 46175.0}, {"date": "2025-01-17", "close": 71.63, "volume": 66125.0}, {"date": "2025-01-21", "close": 72.22, "volume": 85336.0}, {"date": "2025-01-22", "close": 72.45, "volume": 90947.0}, {"date": "2025-01-23", "close": 72.16, "volume": 89590.0}, {"date": "2025-01-24", "close": 72.79, "volume": 104814.0}, {"date": "2025-01-27", "close": 73.5, "volume": 111256.0}, {"date": "2025-01-28", "close": 72.81, "volume": 138162.0}, {"date": "2025-01-29", "close": 71.9, "volume": 97960.0}, {"date": "2025-01-30", "close": 73.8, "volume": 164157.0}, {"date": "2025-01-31", "close": 72.87, "volume": 104549.0}, {"date": "2025-02-03", "close": 71.03, "volume": 137022.0}, {"date": "2025-02-04", "close": 71.06, "volume": 109320.0}, {"date": "2025-02-05", "close": 71.57, "volume": 99932.0}, {"date": "2025-02-06", "close": 70.54, "volume": 109319.0}, {"date": "2025-02-07", "close": 70.63, "volume": 88096.0}, {"date": "2025-02-10", "close": 71.06, "volume": 80102.0}, {"date": "2025-02-11", "close": 72.43, "volume": 65096.0}, {"date": "2025-02-12", "close": 72.37, "volume": 70153.0}, {"date": "2025-02-13", "close": 73.81, "volume": 78815.0}, {"date": "2025-02-14", "close": 74.26, "volume": 54865.0}, {"date": "2025-02-18", "close": 74.71, "volume": 107776.0}, {"date": "2025-02-19", "close": 73.83, "volume": 48527.0}, {"date": "2025-02-20", "close": 73.15, "volume": 52657.0}, {"date": "2025-02-21", "close": 71.6, "volume": 83270.0}, {"date": "2025-02-24", "close": 70.98, "volume": 49321.0}, {"date": "2025-02-25", "close": 71.59, "volume": 65657.0}, {"date": "2025-02-26", "close": 70.39, "volume": 58180.0}, {"date": "2025-02-27", "close": 69.22, "volume": 99234.0}, {"date": "2025-02-28", "close": 69.25, "volume": 79628.0}, {"date": "2025-03-03", "close": 69.37, "volume": 107567.0}, {"date": "2025-03-04", "close": 68.39, "volume": 135832.0}, {"date": "2025-03-05", "close": 69.65, "volume": 75379.0}, {"date": "2025-03-06", "close": 69.33, "volume": 78732.0}, {"date": "2025-03-07", "close": 69.8, "volume": 77349.0}, {"date": "2025-03-10", "close": 68.94, "volume": 82155.0}, {"date": "2025-03-11", "close": 65.59, "volume": 71531.0}, {"date": "2025-03-12", "close": 63.57, "volume": 179313.0}, {"date": "2025-03-13", "close": 62.22, "volume": 80129.0}, {"date": "2025-03-14", "close": 62.9, "volume": 61411.0}, {"date": "2025-03-17", "close": 64.26, "volume": 67613.0}, {"date": "2025-03-18", "close": 64.23, "volume": 53926.0}, {"date": "2025-03-19", "close": 64.45, "volume": 72932.0}, {"date": "2025-03-20", "close": 63.73, "volume": 79021.0}, {"date": "2025-03-21", "close": 62.46, "volume": 114965.0}, {"date": "2025-03-24", "close": 63.72, "volume": 77313.0}, {"date": "2025-03-25", "close": 65.2, "volume": 96838.0}, {"date": "2025-03-26", "close": 65.04, "volume": 78964.0}, {"date": "2025-03-27", "close": 65.0, "volume": 67505.0}, {"date": "2025-03-28", "close": 64.93, "volume": 119997.0}, {"date": "2025-03-31", "close": 65.36, "volume": 80090.0}, {"date": "2025-04-01", "close": 66.55, "volume": 88801.0}, {"date": "2025-04-02", "close": 67.88, "volume": 81108.0}, {"date": "2025-04-03", "close": 64.52, "volume": 77403.0}, {"date": "2025-04-04", "close": 62.3, "volume": 140666.0}, {"date": "2025-04-07", "close": 60.03, "volume": 92703.0}, {"date": "2025-04-08", "close": 58.65, "volume": 130904.0}, {"date": "2025-04-09", "close": 63.09, "volume": 108745.0}, {"date": "2025-04-10", "close": 60.86, "volume": 101850.0}, {"date": "2025-04-11", "close": 61.04, "volume": 187633.0}, {"date": "2025-04-14", "close": 60.71, "volume": 87355.0}, {"date": "2025-04-15", "close": 60.49, "volume": 57673.0}, {"date": "2025-04-16", "close": 59.42, "volume": 63645.0}, {"date": "2025-04-17", "close": 60.6, "volume": 78918.0}, {"date": "2025-04-21", "close": 58.94, "volume": 63219.0}, {"date": "2025-04-22", "close": 59.88, "volume": 76127.0}, {"date": "2025-04-23", "close": 60.37, "volume": 56850.0}, {"date": "2025-04-24", "close": 61.41, "volume": 58830.0}, {"date": "2025-04-25", "close": 60.67, "volume": 41246.0}, {"date": "2025-04-28", "close": 60.91, "volume": 84826.0}, {"date": "2025-04-29", "close": 60.98, "volume": 88455.0}, {"date": "2025-04-30", "close": 61.39, "volume": 54600.0}, {"date": "2025-05-01", "close": 62.05, "volume": 76187.0}, {"date": "2025-05-02", "close": 64.92, "volume": 79020.0}, {"date": "2025-05-05", "close": 63.66, "volume": 59983.0}, {"date": "2025-05-06", "close": 62.71, "volume": 47112.0}, {"date": "2025-05-07", "close": 62.64, "volume": 87455.0}, {"date": "2025-05-08", "close": 64.32, "volume": 104261.0}, {"date": "2025-05-09", "close": 63.82, "volume": 102438.0}, {"date": "2025-05-12", "close": 66.7, "volume": 105458.0}, {"date": "2025-05-13", "close": 65.72, "volume": 97214.0}, {"date": "2025-05-14", "close": 65.35, "volume": 92930.0}, {"date": "2025-05-15", "close": 65.54, "volume": 72559.0}, {"date": "2025-05-16", "close": 65.74, "volume": 95476.0}, {"date": "2025-05-19", "close": 65.12, "volume": 75562.0}, {"date": "2025-05-20", "close": 64.27, "volume": 98210.0}, {"date": "2025-05-21", "close": 61.51, "volume": 140263.0}, {"date": "2025-05-22", "close": 61.62, "volume": 76480.0}, {"date": "2025-05-23", "close": 61.99, "volume": 106589.0}, {"date": "2025-05-27", "close": 62.84, "volume": 100675.0}, {"date": "2025-05-28", "close": 62.32, "volume": 176816.0}, {"date": "2025-05-29", "close": 63.23, "volume": 170818.0}, {"date": "2025-05-30", "close": 64.0, "volume": 98953.0}, {"date": "2025-06-02", "close": 63.31, "volume": 145745.0}, {"date": "2025-06-03", "close": 63.44, "volume": 104874.0}, {"date": "2025-06-04", "close": 63.28, "volume": 101975.0}, {"date": "2025-06-05", "close": 62.86, "volume": 94005.0}, {"date": "2025-06-06", "close": 62.88, "volume": 85270.0}, {"date": "2025-06-09", "close": 63.52, "volume": 117830.0}, {"date": "2025-06-10", "close": 64.44, "volume": 90771.0}, {"date": "2025-06-11", "close": 63.6, "volume": 72806.0}, {"date": "2025-06-12", "close": 63.3, "volume": 75905.0}, {"date": "2025-06-13", "close": 62.34, "volume": 141189.0}, {"date": "2025-06-16", "close": 63.01, "volume": 139327.0}, {"date": "2025-06-17", "close": 61.23, "volume": 129310.0}, {"date": "2025-06-18", "close": 62.16, "volume": 124410.0}, {"date": "2025-06-20", "close": 61.59, "volume": 158544.0}, {"date": "2025-06-23", "close": 61.59, "volume": 89519.0}, {"date": "2025-06-24", "close": 61.33, "volume": 159843.0}, {"date": "2025-06-25", "close": 60.79, "volume": 124611.0}, {"date": "2025-06-26", "close": 61.08, "volume": 189340.0}, {"date": "2025-06-27", "close": 60.95, "volume": 506120.0}, {"date": "2025-06-30", "close": 60.56, "volume": 168679.0}, {"date": "2025-07-01", "close": 61.29, "volume": 297072.0}, {"date": "2025-07-02", "close": 61.63, "volume": 251661.0}, {"date": "2025-07-03", "close": 62.05, "volume": 118961.0}, {"date": "2025-07-07", "close": 60.57, "volume": 171130.0}, {"date": "2025-07-08", "close": 61.56, "volume": 345919.0}, {"date": "2025-07-09", "close": 61.6, "volume": 126082.0}, {"date": "2025-07-10", "close": 62.21, "volume": 171539.0}, {"date": "2025-07-11", "close": 61.91, "volume": 100991.0}, {"date": "2025-07-14", "close": 61.5, "volume": 123220.0}, {"date": "2025-07-15", "close": 61.39, "volume": 194111.0}, {"date": "2025-07-16", "close": 61.31, "volume": 176103.0}, {"date": "2025-07-17", "close": 62.46, "volume": 169825.0}, {"date": "2025-07-18", "close": 62.32, "volume": 106096.0}, {"date": "2025-07-21", "close": 61.83, "volume": 72133.0}, {"date": "2025-07-22", "close": 63.85, "volume": 135818.0}, {"date": "2025-07-23", "close": 63.38, "volume": 158738.0}, {"date": "2025-07-24", "close": 63.22, "volume": 84497.0}, {"date": "2025-07-25", "close": 63.23, "volume": 107070.0}, {"date": "2025-07-28", "close": 62.3, "volume": 97221.0}, {"date": "2025-07-29", "close": 61.85, "volume": 155180.0}, {"date": "2025-07-30", "close": 58.74, "volume": 128265.0}, {"date": "2025-07-31", "close": 57.86, "volume": 130164.0}, {"date": "2025-08-01", "close": 57.11, "volume": 140102.0}, {"date": "2025-08-04", "close": 56.81, "volume": 139480.0}, {"date": "2025-08-05", "close": 57.43, "volume": 131823.0}, {"date": "2025-08-06", "close": 56.72, "volume": 141801.0}, {"date": "2025-08-07", "close": 58.44, "volume": 148986.0}, {"date": "2025-08-08", "close": 56.96, "volume": 149580.0}, {"date": "2025-08-11", "close": 57.36, "volume": 135116.0}, {"date": "2025-08-12", "close": 57.99, "volume": 111871.0}, {"date": "2025-08-13", "close": 59.05, "volume": 94987.0}, {"date": "2025-08-14", "close": 58.29, "volume": 79393.0}, {"date": "2025-08-15", "close": 57.75, "volume": 116121.0}, {"date": "2025-08-18", "close": 57.93, "volume": 104580.0}, {"date": "2025-08-19", "close": 59.05, "volume": 99829.0}, {"date": "2025-08-20", "close": 57.28, "volume": 114459.0}, {"date": "2025-08-21", "close": 56.85, "volume": 88665.0}, {"date": "2025-08-22", "close": 59.0, "volume": 110858.0}, {"date": "2025-08-25", "close": 57.35, "volume": 94138.0}, {"date": "2025-08-26", "close": 57.06, "volume": 111732.0}, {"date": "2025-08-27", "close": 57.45, "volume": 100939.0}, {"date": "2025-08-28", "close": 56.67, "volume": 133094.0}, {"date": "2025-08-29", "close": 57.55, "volume": 127561.0}, {"date": "2025-09-02", "close": 57.09, "volume": 125511.0}, {"date": "2025-09-03", "close": 57.12, "volume": 104402.0}, {"date": "2025-09-04", "close": 58.27, "volume": 129765.0}, {"date": "2025-09-05", "close": 59.52, "volume": 273989.0}, {"date": "2025-09-08", "close": 57.88, "volume": 256603.0}, {"date": "2025-09-09", "close": 58.34, "volume": 139210.0}, {"date": "2025-09-10", "close": 57.73, "volume": 135276.0}, {"date": "2025-09-11", "close": 58.64, "volume": 118718.0}, {"date": "2025-09-12", "close": 57.52, "volume": 125632.0}, {"date": "2025-09-15", "close": 56.33, "volume": 266939.0}, {"date": "2025-09-16", "close": 56.7, "volume": 296453.0}, {"date": "2025-09-17", "close": 55.87, "volume": 214748.0}, {"date": "2025-09-18", "close": 56.5, "volume": 200506.0}, {"date": "2025-09-19", "close": 56.32, "volume": 333660.0}, {"date": "2025-09-22", "close": 56.26, "volume": 164387.0}, {"date": "2025-09-23", "close": 57.68, "volume": 216364.0}, {"date": "2025-09-24", "close": 57.3, "volume": 140428.0}, {"date": "2025-09-25", "close": 57.26, "volume": 153810.0}, {"date": "2025-09-26", "close": 57.28, "volume": 154322.0}, {"date": "2025-09-29", "close": 57.58, "volume": 97210.0}, {"date": "2025-09-30", "close": 57.07, "volume": 132236.0}, {"date": "2025-10-01", "close": 56.98, "volume": 141579.0}, {"date": "2025-10-02", "close": 57.43, "volume": 149451.0}, {"date": "2025-10-03", "close": 56.99, "volume": 129148.0}, {"date": "2025-10-06", "close": 56.38, "volume": 176164.0}, {"date": "2025-10-07", "close": 55.04, "volume": 149260.0}, {"date": "2025-10-08", "close": 55.69, "volume": 157685.0}, {"date": "2025-10-09", "close": 55.54, "volume": 172252.0}, {"date": "2025-10-10", "close": 54.32, "volume": 159774.0}, {"date": "2025-10-13", "close": 55.72, "volume": 122797.0}, {"date": "2025-10-14", "close": 55.92, "volume": 110474.0}, {"date": "2025-10-15", "close": 55.55, "volume": 79439.0}, {"date": "2025-10-16", "close": 55.92, "volume": 188383.0}, {"date": "2025-10-17", "close": 55.48, "volume": 108184.0}, {"date": "2025-10-20", "close": 55.65, "volume": 102960.0}, {"date": "2025-10-21", "close": 56.21, "volume": 103822.0}, {"date": "2025-10-22", "close": 55.67, "volume": 86161.0}, {"date": "2025-10-23", "close": 55.33, "volume": 149396.0}, {"date": "2025-10-24", "close": 55.57, "volume": 89417.0}, {"date": "2025-10-27", "close": 55.24, "volume": 79201.0}, {"date": "2025-10-28", "close": 54.78, "volume": 99506.0}, {"date": "2025-10-29", "close": 53.38, "volume": 119156.0}, {"date": "2025-10-30", "close": 52.6, "volume": 141397.0}, {"date": "2025-10-31", "close": 53.16, "volume": 134704.0}, {"date": "2025-11-03", "close": 53.05, "volume": 179753.0}, {"date": "2025-11-04", "close": 53.58, "volume": 120114.0}, {"date": "2025-11-05", "close": 53.4, "volume": 152510.0}, {"date": "2025-11-06", "close": 53.1, "volume": 145498.0}, {"date": "2025-11-07", "close": 53.12, "volume": 146219.0}, {"date": "2025-11-10", "close": 52.46, "volume": 163206.0}, {"date": "2025-11-11", "close": 52.55, "volume": 143507.0}, {"date": "2025-11-12", "close": 52.59, "volume": 164317.0}, {"date": "2025-11-13", "close": 51.19, "volume": 148622.0}, {"date": "2025-11-14", "close": 51.53, "volume": 141846.0}, {"date": "2025-11-17", "close": 49.18, "volume": 296575.0}, {"date": "2025-11-18", "close": 48.76, "volume": 335278.0}, {"date": "2025-11-19", "close": 49.38, "volume": 218657.0}, {"date": "2025-11-20", "close": 49.21, "volume": 169334.0}, {"date": "2025-11-21", "close": 50.58, "volume": 202248.0}, {"date": "2025-11-24", "close": 50.51, "volume": 464823.0}, {"date": "2025-11-25", "close": 51.73, "volume": 168922.0}, {"date": "2025-11-26", "close": 52.27, "volume": 149477.0}, {"date": "2025-11-28", "close": 52.65, "volume": 92091.0}, {"date": "2025-12-01", "close": 52.96, "volume": 170293.0}, {"date": "2025-12-02", "close": 53.3, "volume": 121901.0}, {"date": "2025-12-03", "close": 53.89, "volume": 181320.0}, {"date": "2025-12-04", "close": 52.88, "volume": 188557.0}, {"date": "2025-12-05", "close": 52.46, "volume": 204093.0}, {"date": "2025-12-08", "close": 52.4, "volume": 252003.0}, {"date": "2025-12-09", "close": 50.88, "volume": 128941.0}, {"date": "2025-12-10", "close": 54.4, "volume": 257067.0}, {"date": "2025-12-11", "close": 54.56, "volume": 172846.0}, {"date": "2025-12-12", "close": 53.42, "volume": 117746.0}, {"date": "2025-12-15", "close": 52.86, "volume": 134500.0}, {"date": "2025-12-16", "close": 52.38, "volume": 179669.0}, {"date": "2025-12-17", "close": 52.31, "volume": 117590.0}, {"date": "2025-12-18", "close": 52.05, "volume": 159117.0}, {"date": "2025-12-19", "close": 51.65, "volume": 206194.0}, {"date": "2025-12-22", "close": 51.66, "volume": 179784.0}, {"date": "2025-12-23", "close": 51.21, "volume": 135934.0}, {"date": "2025-12-24", "close": 51.3, "volume": 126955.0}, {"date": "2025-12-26", "close": 51.36, "volume": 156952.0}, {"date": "2025-12-29", "close": 50.53, "volume": 256653.0}, {"date": "2025-12-30", "close": 50.87, "volume": 183955.0}, {"date": "2025-12-31", "close": 50.41, "volume": 175697.0}, {"date": "2026-01-02", "close": 50.55, "volume": 185753.0}, {"date": "2026-01-05", "close": 53.02, "volume": 271094.0}, {"date": "2026-01-06", "close": 53.37, "volume": 171928.0}, {"date": "2026-01-07", "close": 53.05, "volume": 133548.0}, {"date": "2026-01-08", "close": 54.3, "volume": 139344.0}, {"date": "2026-01-09", "close": 54.8, "volume": 130716.0}, {"date": "2026-01-12", "close": 55.19, "volume": 155249.0}, {"date": "2026-01-13", "close": 55.82, "volume": 179599.0}, {"date": "2026-01-14", "close": 56.54, "volume": 201619.0}, {"date": "2026-01-15", "close": 57.33, "volume": 133779.0}, {"date": "2026-01-16", "close": 57.53, "volume": 161509.0}, {"date": "2026-01-20", "close": 56.11, "volume": 172860.0}, {"date": "2026-01-21", "close": 58.37, "volume": 171807.0}, {"date": "2026-01-22", "close": 58.68, "volume": 144035.0}, {"date": "2026-01-23", "close": 58.27, "volume": 113833.0}, {"date": "2026-01-26", "close": 57.53, "volume": 167068.0}, {"date": "2026-01-27", "close": 56.78, "volume": 160889.0}, {"date": "2026-01-28", "close": 56.17, "volume": 200773.0}, {"date": "2026-01-29", "close": 57.26, "volume": 205988.0}, {"date": "2026-01-30", "close": 56.55, "volume": 174491.0}, {"date": "2026-02-02", "close": 57.21, "volume": 263458.0}, {"date": "2026-02-03", "close": 57.53, "volume": 245684.0}, {"date": "2026-02-04", "close": 59.04, "volume": 251939.0}, {"date": "2026-02-05", "close": 50.35, "volume": 300430.0}, {"date": "2026-02-06", "close": 49.92, "volume": 348333.0}, {"date": "2026-02-09", "close": 48.81, "volume": 273459.0}, {"date": "2026-02-10", "close": 50.23, "volume": 248381.0}, {"date": "2026-02-11", "close": 49.52, "volume": 175171.0}, {"date": "2026-02-12", "close": 48.77, "volume": 184809.0}, {"date": "2026-02-13", "close": 49.69, "volume": 161147.0}, {"date": "2026-02-17", "close": 50.25, "volume": 176607.0}, {"date": "2026-02-18", "close": 51.58, "volume": 175462.0}, {"date": "2026-02-19", "close": 51.52, "volume": 136310.0}, {"date": "2026-02-20", "close": 51.77, "volume": 133034.0}, {"date": "2026-02-23", "close": 50.39, "volume": 205930.0}, {"date": "2026-02-24", "close": 51.08, "volume": 208820.0}, {"date": "2026-02-25", "close": 50.22, "volume": 252143.0}, {"date": "2026-02-26", "close": 50.52, "volume": 196842.0}, {"date": "2026-02-27", "close": 50.66, "volume": 123415.0}, {"date": "2026-03-02", "close": 52.23, "volume": 154523.0}, {"date": "2026-03-03", "close": 51.1, "volume": 121062.0}, {"date": "2026-03-04", "close": 50.98, "volume": 121804.0}, {"date": "2026-03-05", "close": 50.95, "volume": 214692.0}, {"date": "2026-03-06", "close": 49.84, "volume": 221841.0}, {"date": "2026-03-09", "close": 48.49, "volume": 250029.0}, {"date": "2026-03-10", "close": 47.87, "volume": 199637.0}, {"date": "2026-03-11", "close": 47.4, "volume": 155790.0}, {"date": "2026-03-12", "close": 45.52, "volume": 419843.0}, {"date": "2026-03-13", "close": 45.87, "volume": 264045.0}, {"date": "2026-03-16", "close": 45.49, "volume": 193143.0}, {"date": "2026-03-17", "close": 45.55, "volume": 393374.0}, {"date": "2026-03-18", "close": 43.93, "volume": 287746.0}, {"date": "2026-03-19", "close": 42.83, "volume": 378340.0}, {"date": "2026-03-20", "close": 42.19, "volume": 412303.0}, {"date": "2026-03-23", "close": 44.66, "volume": 263147.0}, {"date": "2026-03-24", "close": 44.54, "volume": 207202.0}, {"date": "2026-03-25", "close": 45.67, "volume": 183436.0}, {"date": "2026-03-26", "close": 45.52, "volume": 279541.0}, {"date": "2026-03-27", "close": 45.69, "volume": 320307.0}, {"date": "2026-03-30", "close": 46.27, "volume": 262699.0}, {"date": "2026-03-31", "close": 47.78, "volume": 246490.0}, {"date": "2026-04-01", "close": 47.12, "volume": 195159.0}, {"date": "2026-04-02", "close": 47.29, "volume": 288045.0}, {"date": "2026-04-06", "close": 48.64, "volume": 334330.0}, {"date": "2026-04-07", "close": 48.76, "volume": 187497.0}, {"date": "2026-04-08", "close": 50.18, "volume": 155748.0}, {"date": "2026-04-09", "close": 50.26, "volume": 193464.0}, {"date": "2026-04-10", "close": 51.21, "volume": 160665.0}, {"date": "2026-04-13", "close": 52.65, "volume": 588872.0}, {"date": "2026-04-14", "close": 51.84, "volume": 277032.0}, {"date": "2026-04-15", "close": 51.22, "volume": 202101.0}, {"date": "2026-04-16", "close": 51.67, "volume": 149587.0}, {"date": "2026-04-17", "close": 52.63, "volume": 142199.0}, {"date": "2026-04-20", "close": 53.37, "volume": 261952.0}, {"date": "2026-04-21", "close": 53.55, "volume": 204066.0}, {"date": "2026-04-22", "close": 53.25, "volume": 229501.0}, {"date": "2026-04-23", "close": 53.29, "volume": 242653.0}, {"date": "2026-04-24", "close": 52.59, "volume": 163664.0}, {"date": "2026-04-27", "close": 52.58, "volume": 214788.0}, {"date": "2026-04-28", "close": 52.6, "volume": 174884.0}, {"date": "2026-04-29", "close": 50.71, "volume": 255720.0}, {"date": "2026-04-30", "close": 51.36, "volume": 265695.0}, {"date": "2026-05-01", "close": 51.6, "volume": 176582.0}, {"date": "2026-05-04", "close": 50.39, "volume": 165611.0}, {"date": "2026-05-05", "close": 51.17, "volume": 203977.0}, {"date": "2026-05-06", "close": 52.1, "volume": 187530.0}, {"date": "2026-05-07", "close": 52.12, "volume": 182005.0}, {"date": "2026-05-08", "close": 52.82, "volume": 177084.0}, {"date": "2026-05-11", "close": 51.94, "volume": 184388.0}, {"date": "2026-05-12", "close": 50.7, "volume": 167535.0}, {"date": "2026-05-13", "close": 49.55, "volume": 189402.0}, {"date": "2026-05-14", "close": 49.67, "volume": 212632.0}, {"date": "2026-05-15", "close": 48.67, "volume": 199194.0}, {"date": "2026-05-18", "close": 49.3, "volume": 192700.0}, {"date": "2026-05-19", "close": 48.96, "volume": 163501.0}, {"date": "2026-05-20", "close": 50.27, "volume": 218132.0}, {"date": "2026-05-21", "close": 51.2, "volume": 190530.0}, {"date": "2026-05-22", "close": 51.55, "volume": 180665.0}, {"date": "2026-05-26", "close": 51.1, "volume": 208999.0}, {"date": "2026-05-27", "close": 52.04, "volume": 239408.0}, {"date": "2026-05-28", "close": 59.05, "volume": 793356.0}, {"date": "2026-05-29", "close": 57.89, "volume": 382008.0}, {"date": "2026-06-01", "close": 56.66, "volume": 350754.0}, {"date": "2026-06-02", "close": 56.25, "volume": 323377.0}, {"date": "2026-06-03", "close": 55.06, "volume": 218627.0}, {"date": "2026-06-04", "close": 56.44, "volume": 197157.0}, {"date": "2026-06-05", "close": 57.55, "volume": 254367.0}, {"date": "2026-06-08", "close": 59.53, "volume": 376699.0}, {"date": "2026-06-09", "close": 61.76, "volume": 423117.0}, {"date": "2026-06-10", "close": 61.15, "volume": 219478.0}, {"date": "2026-06-11", "close": 62.03, "volume": 379785.0}, {"date": "2026-06-12", "close": 62.38, "volume": 264207.0}, {"date": "2026-06-15", "close": 62.08, "volume": 298279.0}, {"date": "2026-06-16", "close": 62.35, "volume": 296773.0}, {"date": "2026-06-17", "close": 61.27, "volume": 338435.0}, {"date": "2026-06-18", "close": 62.23, "volume": 383455.0}, {"date": "2026-06-22", "close": 62.38, "volume": 286379.0}, {"date": "2026-06-23", "close": 62.77, "volume": 235352.0}, {"date": "2026-06-24", "close": 64.09, "volume": 282212.0}, {"date": "2026-06-25", "close": 66.02, "volume": 276574.0}, {"date": "2026-06-26", "close": 67.05, "volume": 461279.0}, {"date": "2026-06-29", "close": 66.99, "volume": 238841.0}, {"date": "2026-06-30", "close": 65.44, "volume": 181594.0}, {"date": "2026-07-01", "close": 66.46, "volume": 219685.0}, {"date": "2026-07-02", "close": 67.58, "volume": 202962.0}, {"date": "2026-07-06", "close": 66.75, "volume": 254158.0}, {"date": "2026-07-07", "close": 66.64, "volume": 198858.0}, {"date": "2026-07-08", "close": 65.06, "volume": 188301.0}, {"date": "2026-07-09", "close": 67.04, "volume": 193653.0}, {"date": "2026-07-10", "close": 67.35, "volume": 166646.0}, {"date": "2026-07-13", "close": 68.11, "volume": 156727.0}, {"date": "2026-07-14", "close": 68.71, "volume": 153869.0}, {"date": "2026-07-15", "close": 69.34, "volume": 171141.0}, {"date": "2026-07-16", "close": 72.28, "volume": 169684.0}, {"date": "2026-07-17", "close": 71.3, "volume": 242866.0}, {"date": "2026-07-20", "close": 70.89, "volume": 196450.0}, {"date": "2026-07-21", "close": 70.93, "volume": 122489.0}, {"date": "2026-07-22", "close": 71.33, "volume": 163068.0}, {"date": "2026-07-23", "close": 71.89, "volume": 188485.0}, {"date": "2026-07-24", "close": 71.43, "volume": 128901.0}, {"date": "2026-07-27", "close": 72.96, "volume": 177270.0}, {"date": "2026-07-28", "close": 73.27, "volume": 134242.0}, {"date": "2026-07-29", "close": 71.62, "volume": 195046.0}, {"date": "2026-07-30", "close": 70.95, "volume": 142201.0}, {"date": "2026-07-31", "close": 70.91, "volume": 122667.0}, {"date": "2026-08-03", "close": 71.65, "volume": 160228.0}, {"date": "2026-08-04", "close": 73.8, "volume": 230206.0}, {"date": "2026-08-05", "close": 74.08, "volume": 165913.0}, {"date": "2026-08-06", "close": 75.1, "volume": 266123.0}, {"date": "2026-08-07", "close": 75.27, "volume": 222330.0}], "refreshing": true}