{"ticker": "UVV", "overview": {"cik": "102037", "ticker": "UVV", "name": "UNIVERSAL CORP /VA/", "industry": "Wholesale-Farm Product Raw Materials", "country": "United States", "sic": "5150", "announcements": [{"form": "4", "date": "2026-08-11", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001192482-26-000442", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001957799-26-000149", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001192482-26-000440", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001192482-26-000438", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001192482-26-000436", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001192482-26-000434", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001192482-26-000433", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001192482-26-000432", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001192482-26-000431", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001192482-26-000430", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001628280-26-053393", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001628280-26-053392", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001193125-26-332942", "price_sensitive": true}, {"form": "ARS", "date": "2026-07-01", "title": "Form ARS", "accession": "0001628280-26-046311", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-07-01", "title": "Proxy statement", "accession": "0001628280-26-046310", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001192482-26-000347", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001192482-26-000343", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001192482-26-000342", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001192482-26-000341", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001192482-26-000340", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001192482-26-000339", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001192482-26-000338", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001192482-26-000337", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001192482-26-000336", "price_sensitive": false}, {"form": "144", "date": "2026-06-04", "title": "Notice of proposed sale", "accession": "0001730904-26-000002", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 88777.458, "net": -88777.458, "insiders": 1, "first_date": "2026-08-10", "last_date": "2026-08-10"}, "metrics": {"ticker": "UVV", "has_prices": true, "as_of": "2026-08-07", "last": 50.84, "prev_close": 51.15, "change": -0.30999999999999517, "change_pct": -0.006060606060605966, "session_volume": 386480.0, "vwap_5": 51.63814267291737, "vwap_20": 52.50371538406522, "vwap_60": 52.73128162829758, "vwap_250": 53.396096446319135, "high_52w": 58.77, "low_52w": 50.42, "avg_volume_20": 250271.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001192482-26-000442", "src": "INSIDERS", "ticker": "UVV", "cik": "102037", "company": "UNIVERSAL CORP /VA/", "company_raw": "UNIVERSAL CORP /VA/", "who": "Lennart R. Freeman", "who_key": "Freeman Lennart R.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 88777.458, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Farm Product Raw Materials", "country": "United States", "headline": "Director sells $89K of UVV", "source_url": "https://www.sec.gov/Archives/edgar/data/1578923/000119248226000442/0001192482-26-000442-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121847}, {"id": "13DG-0002100119-26-001253", "src": "13DG", "ticker": "UVV", "cik": "102037", "company": "UNIVERSAL CORP /VA/", "company_raw": "UNIVERSAL CORP /VA/", "who": "Universal Corp /VA/", "who_key": "UNIVERSAL CORP /VA/", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Farm Product Raw Materials", "country": "United States", "headline": "UNIVERSAL CORP /VA/ takes a 5.02% passive stake in UVV", "source_url": "https://www.sec.gov/Archives/edgar/data/102037/0002100119-26-001253-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268727}, {"id": "13DG-0002100121-26-000828", "src": "13DG", "ticker": "UVV", "cik": "102037", "company": "UNIVERSAL CORP /VA/", "company_raw": "UNIVERSAL CORP /VA/", "who": "Universal Corp /VA/", "who_key": "UNIVERSAL CORP /VA/", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Farm Product Raw Materials", "country": "United States", "headline": "UNIVERSAL CORP /VA/ crosses 5% of UVV (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102037/0002100121-26-000828-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270167}, {"id": "13DG-0000102909-26-002557", "src": "13DG", "ticker": "UVV", "cik": "102037", "company": "UNIVERSAL CORP /VA/", "company_raw": "UNIVERSAL CORP /VA/", "who": "Universal Corp /VA/", "who_key": "UNIVERSAL CORP /VA/", "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": "Wholesale-Farm Product Raw Materials", "country": "United States", "headline": "UNIVERSAL CORP /VA/ adjusts its stake in UVV (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102037/0000102909-26-002557-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317687}, {"id": "HOUSE-2022-20021466-T14", "src": "CONGRESS", "ticker": "UVV", "cik": "", "company": "UNIVERSAL CORP /VA/", "company_raw": "05/202207/05/2022$50,001 -\n$100,000\nF S: New\nJT Universal Corporation", "who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "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": "Hon. Virginia Foxx trims UVV ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021466.pdf", "trade_date": "2022-07-14", "timestamp": "2022-07-14", "mins": 2264567}, {"id": "HOUSE-2022-20021466-T13", "src": "CONGRESS", "ticker": "UVV", "cik": "", "company": "UNIVERSAL CORP /VA/", "company_raw": "2022$100,001 -\n$250,000\nF S: New\nL: US\nD: CD\nJT Universal Corporation", "who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Virginia Foxx adds UVV to the portfolio ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021466.pdf", "trade_date": "2022-07-05", "timestamp": "2022-07-05", "mins": 2277527}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-001253", "src": "13DG", "ticker": "UVV", "cik": "102037", "company": "UNIVERSAL CORP /VA/", "company_raw": "UNIVERSAL CORP /VA/", "who": "Universal Corp /VA/", "who_key": "UNIVERSAL CORP /VA/", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Farm Product Raw Materials", "country": "United States", "headline": "UNIVERSAL CORP /VA/ takes a 5.02% passive stake in UVV", "source_url": "https://www.sec.gov/Archives/edgar/data/102037/0002100119-26-001253-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268727}, {"id": "13DG-0002100121-26-000828", "src": "13DG", "ticker": "UVV", "cik": "102037", "company": "UNIVERSAL CORP /VA/", "company_raw": "UNIVERSAL CORP /VA/", "who": "Universal Corp /VA/", "who_key": "UNIVERSAL CORP /VA/", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Farm Product Raw Materials", "country": "United States", "headline": "UNIVERSAL CORP /VA/ crosses 5% of UVV (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102037/0002100121-26-000828-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270167}, {"id": "13DG-0000102909-26-002557", "src": "13DG", "ticker": "UVV", "cik": "102037", "company": "UNIVERSAL CORP /VA/", "company_raw": "UNIVERSAL CORP /VA/", "who": "Universal Corp /VA/", "who_key": "UNIVERSAL CORP /VA/", "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": "Wholesale-Farm Product Raw Materials", "country": "United States", "headline": "UNIVERSAL CORP /VA/ adjusts its stake in UVV (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102037/0000102909-26-002557-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": "Universal Corporation Common Stock", "new_value": "UNIVERSAL CORP /VA/", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000102037", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000102037", "applied": 1, "detected_at": "2026-10-28T09:29:47.400857"}]}, "key_people": [{"who": "Lennart R. Freeman", "who_key": "Freeman Lennart R.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 88777.458, "net": -88777.458, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 88777.458, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1578923/000119248226000442/0001192482-26-000442-index.htm"}], "latest": {"action": "SELL", "amount": 88777.458, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1578923/000119248226000442/0001192482-26-000442-index.htm"}}, {"who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 50001.0, "sold": 15001.0, "net": 35000.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 15001.0, "date": "2022-07-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021466.pdf"}, {"action": "BUY", "amount": 50001.0, "date": "2022-07-05", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021466.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2022-07-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021466.pdf"}}], "activity": [{"date": "2026-08-10", "net": -88777.458}], "announcements": [{"form": "4", "date": "2026-08-11", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001192482-26-000442", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001957799-26-000149", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001192482-26-000440", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001192482-26-000438", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001192482-26-000436", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001192482-26-000434", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001192482-26-000433", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001192482-26-000432", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001192482-26-000431", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001192482-26-000430", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001628280-26-053393", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001628280-26-053392", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001193125-26-332942", "price_sensitive": true}, {"form": "ARS", "date": "2026-07-01", "title": "Form ARS", "accession": "0001628280-26-046311", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-07-01", "title": "Proxy statement", "accession": "0001628280-26-046310", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001192482-26-000347", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001192482-26-000343", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001192482-26-000342", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001192482-26-000341", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001192482-26-000340", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001192482-26-000339", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001192482-26-000338", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001192482-26-000337", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001192482-26-000336", "price_sensitive": false}, {"form": "144", "date": "2026-06-04", "title": "Notice of proposed sale", "accession": "0001730904-26-000002", "price_sensitive": false}], "performance": {"ticker": "UVV", "has_prices": true, "summary": {"n": 1, "avg": -0.15758077879038937, "win_rate": 0.0, "best": -0.15758077879038937, "worst": -0.15758077879038937, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 50001.0, "date": "2022-07-05", "score": 0.0, "ref_price": 60.35, "return": -0.15758077879038937}]}, "price_series": [{"date": "2016-08-08", "close": 60.36, "volume": 202118.0}, {"date": "2016-08-09", "close": 60.46, "volume": 131970.0}, {"date": "2016-08-10", "close": 60.7, "volume": 117725.0}, {"date": "2016-08-11", "close": 60.57, "volume": 222401.0}, {"date": "2016-08-12", "close": 60.3, "volume": 120747.0}, {"date": "2016-08-15", "close": 59.74, "volume": 313071.0}, {"date": "2016-08-16", "close": 59.7, "volume": 116230.0}, {"date": "2016-08-17", "close": 59.95, "volume": 171939.0}, {"date": "2016-08-18", "close": 60.19, "volume": 96687.0}, {"date": "2016-08-19", "close": 60.04, "volume": 92659.0}, {"date": "2016-08-22", "close": 60.73, "volume": 112185.0}, {"date": "2016-08-23", "close": 60.98, "volume": 72710.0}, {"date": "2016-08-24", "close": 60.91, "volume": 91170.0}, {"date": "2016-08-25", "close": 61.12, "volume": 103472.0}, {"date": "2016-08-26", "close": 60.74, "volume": 87346.0}, {"date": "2016-08-29", "close": 60.64, "volume": 67363.0}, {"date": "2016-08-30", "close": 60.53, "volume": 75449.0}, {"date": "2016-08-31", "close": 60.17, "volume": 182281.0}, {"date": "2016-09-01", "close": 59.61, "volume": 146563.0}, {"date": "2016-09-02", "close": 60.38, "volume": 101173.0}, {"date": "2016-09-06", "close": 60.23, "volume": 122217.0}, {"date": "2016-09-07", "close": 60.28, "volume": 121711.0}, {"date": "2016-09-08", "close": 59.73, "volume": 145619.0}, {"date": "2016-09-09", "close": 57.52, "volume": 262650.0}, {"date": "2016-09-12", "close": 57.1, "volume": 231883.0}, {"date": "2016-09-13", "close": 56.07, "volume": 239565.0}, {"date": "2016-09-14", "close": 55.5, "volume": 417942.0}, {"date": "2016-09-15", "close": 56.2, "volume": 230884.0}, {"date": "2016-09-16", "close": 55.93, "volume": 204798.0}, {"date": "2016-09-19", "close": 56.1, "volume": 140489.0}, {"date": "2016-09-20", "close": 56.07, "volume": 89386.0}, {"date": "2016-09-21", "close": 57.01, "volume": 103675.0}, {"date": "2016-09-22", "close": 58.41, "volume": 120158.0}, {"date": "2016-09-23", "close": 58.78, "volume": 122183.0}, {"date": "2016-09-26", "close": 58.02, "volume": 93288.0}, {"date": "2016-09-27", "close": 57.38, "volume": 227602.0}, {"date": "2016-09-28", "close": 57.52, "volume": 106541.0}, {"date": "2016-09-29", "close": 57.35, "volume": 149265.0}, {"date": "2016-09-30", "close": 58.22, "volume": 123786.0}, {"date": "2016-10-03", "close": 57.7, "volume": 246505.0}, {"date": "2016-10-04", "close": 57.51, "volume": 119871.0}, {"date": "2016-10-05", "close": 57.26, "volume": 167071.0}, {"date": "2016-10-06", "close": 56.96, "volume": 119342.0}, {"date": "2016-10-07", "close": 55.92, "volume": 165830.0}, {"date": "2016-10-10", "close": 56.45, "volume": 95345.0}, {"date": "2016-10-11", "close": 56.15, "volume": 87172.0}, {"date": "2016-10-12", "close": 56.65, "volume": 108974.0}, {"date": "2016-10-13", "close": 55.95, "volume": 82328.0}, {"date": "2016-10-14", "close": 55.65, "volume": 90097.0}, {"date": "2016-10-17", "close": 55.5, "volume": 85258.0}, {"date": "2016-10-18", "close": 55.55, "volume": 81708.0}, {"date": "2016-10-19", "close": 55.8, "volume": 103645.0}, {"date": "2016-10-20", "close": 55.45, "volume": 168514.0}, {"date": "2016-10-21", "close": 55.65, "volume": 69261.0}, {"date": "2016-10-24", "close": 56.2, "volume": 140147.0}, {"date": "2016-10-25", "close": 54.85, "volume": 158371.0}, {"date": "2016-10-26", "close": 53.55, "volume": 169539.0}, {"date": "2016-10-27", "close": 53.15, "volume": 201878.0}, {"date": "2016-10-28", "close": 53.45, "volume": 96338.0}, {"date": "2016-10-31", "close": 54.2, "volume": 117908.0}, {"date": "2016-11-01", "close": 53.95, "volume": 151605.0}, {"date": "2016-11-02", "close": 53.75, "volume": 76754.0}, {"date": "2016-11-03", "close": 53.85, "volume": 68624.0}, {"date": "2016-11-04", "close": 53.35, "volume": 80174.0}, {"date": "2016-11-07", "close": 54.6, "volume": 116466.0}, {"date": "2016-11-08", "close": 54.85, "volume": 156225.0}, {"date": "2016-11-09", "close": 57.25, "volume": 342832.0}, {"date": "2016-11-10", "close": 54.0, "volume": 224876.0}, {"date": "2016-11-11", "close": 54.55, "volume": 175188.0}, {"date": "2016-11-14", "close": 54.7, "volume": 193724.0}, {"date": "2016-11-15", "close": 54.25, "volume": 184734.0}, {"date": "2016-11-16", "close": 54.75, "volume": 171913.0}, {"date": "2016-11-17", "close": 54.6, "volume": 92517.0}, {"date": "2016-11-18", "close": 54.35, "volume": 192408.0}, {"date": "2016-11-21", "close": 54.65, "volume": 129675.0}, {"date": "2016-11-22", "close": 54.6, "volume": 164775.0}, {"date": "2016-11-23", "close": 54.65, "volume": 142222.0}, {"date": "2016-11-25", "close": 54.45, "volume": 73894.0}, {"date": "2016-11-28", "close": 54.75, "volume": 477478.0}, {"date": "2016-11-29", "close": 55.2, "volume": 238874.0}, {"date": "2016-11-30", "close": 55.05, "volume": 324041.0}, {"date": "2016-12-01", "close": 54.85, "volume": 188434.0}, {"date": "2016-12-02", "close": 55.85, "volume": 299419.0}, {"date": "2016-12-05", "close": 56.2, "volume": 178121.0}, {"date": "2016-12-06", "close": 58.05, "volume": 259121.0}, {"date": "2016-12-07", "close": 59.5, "volume": 313488.0}, {"date": "2016-12-08", "close": 60.5, "volume": 250783.0}, {"date": "2016-12-09", "close": 60.9, "volume": 228694.0}, {"date": "2016-12-12", "close": 60.65, "volume": 802675.0}, {"date": "2016-12-13", "close": 61.4, "volume": 286776.0}, {"date": "2016-12-14", "close": 60.7, "volume": 229847.0}, {"date": "2016-12-15", "close": 61.65, "volume": 163258.0}, {"date": "2016-12-16", "close": 62.65, "volume": 562320.0}, {"date": "2016-12-19", "close": 63.4, "volume": 207054.0}, {"date": "2016-12-20", "close": 63.7, "volume": 216080.0}, {"date": "2016-12-21", "close": 62.95, "volume": 206232.0}, {"date": "2016-12-22", "close": 62.45, "volume": 147433.0}, {"date": "2016-12-23", "close": 62.95, "volume": 116651.0}, {"date": "2016-12-27", "close": 63.05, "volume": 74373.0}, {"date": "2016-12-28", "close": 62.65, "volume": 123783.0}, {"date": "2016-12-29", "close": 63.15, "volume": 79350.0}, {"date": "2016-12-30", "close": 63.75, "volume": 151422.0}, {"date": "2017-01-03", "close": 63.7, "volume": 178661.0}, {"date": "2017-01-04", "close": 64.4, "volume": 260781.0}, {"date": "2017-01-05", "close": 63.85, "volume": 108056.0}, {"date": "2017-01-06", "close": 64.1, "volume": 120048.0}, {"date": "2017-01-09", "close": 65.05, "volume": 464285.0}, {"date": "2017-01-10", "close": 65.9, "volume": 188772.0}, {"date": "2017-01-11", "close": 66.05, "volume": 140541.0}, {"date": "2017-01-12", "close": 66.2, "volume": 117774.0}, {"date": "2017-01-13", "close": 66.7, "volume": 184266.0}, {"date": "2017-01-17", "close": 69.5, "volume": 629377.0}, {"date": "2017-01-18", "close": 72.15, "volume": 551866.0}, {"date": "2017-01-19", "close": 73.7, "volume": 589896.0}, {"date": "2017-01-20", "close": 75.0, "volume": 545339.0}, {"date": "2017-01-23", "close": 75.45, "volume": 501891.0}, {"date": "2017-01-24", "close": 76.9, "volume": 582440.0}, {"date": "2017-01-25", "close": 77.05, "volume": 579042.0}, {"date": "2017-01-26", "close": 75.0, "volume": 865346.0}, {"date": "2017-01-27", "close": 74.05, "volume": 772052.0}, {"date": "2017-01-30", "close": 73.15, "volume": 766797.0}, {"date": "2017-01-31", "close": 68.0, "volume": 871426.0}, {"date": "2017-02-01", "close": 68.8, "volume": 485441.0}, {"date": "2017-02-02", "close": 69.05, "volume": 246593.0}, {"date": "2017-02-03", "close": 70.2, "volume": 356883.0}, {"date": "2017-02-06", "close": 70.4, "volume": 309363.0}, {"date": "2017-02-07", "close": 70.45, "volume": 328957.0}, {"date": "2017-02-08", "close": 81.35, "volume": 1469509.0}, {"date": "2017-02-09", "close": 77.85, "volume": 998346.0}, {"date": "2017-02-10", "close": 75.1, "volume": 1179500.0}, {"date": "2017-02-13", "close": 71.95, "volume": 718971.0}, {"date": "2017-02-14", "close": 70.95, "volume": 639302.0}, {"date": "2017-02-15", "close": 70.45, "volume": 486462.0}, {"date": "2017-02-16", "close": 69.35, "volume": 483529.0}, {"date": "2017-02-17", "close": 67.5, "volume": 1013810.0}, {"date": "2017-02-21", "close": 68.7, "volume": 502507.0}, {"date": "2017-02-22", "close": 68.8, "volume": 268990.0}, {"date": "2017-02-23", "close": 68.8, "volume": 183338.0}, {"date": "2017-02-24", "close": 69.15, "volume": 254601.0}, {"date": "2017-02-27", "close": 69.75, "volume": 366874.0}, {"date": "2017-02-28", "close": 67.7, "volume": 432940.0}, {"date": "2017-03-01", "close": 68.8, "volume": 430035.0}, {"date": "2017-03-02", "close": 67.1, "volume": 275394.0}, {"date": "2017-03-03", "close": 67.45, "volume": 255728.0}, {"date": "2017-03-06", "close": 66.25, "volume": 319115.0}, {"date": "2017-03-07", "close": 66.4, "volume": 312444.0}, {"date": "2017-03-08", "close": 66.85, "volume": 148328.0}, {"date": "2017-03-09", "close": 67.0, "volume": 127695.0}, {"date": "2017-03-10", "close": 67.45, "volume": 193324.0}, {"date": "2017-03-13", "close": 67.3, "volume": 185514.0}, {"date": "2017-03-14", "close": 66.9, "volume": 162068.0}, {"date": "2017-03-15", "close": 68.3, "volume": 294166.0}, {"date": "2017-03-16", "close": 68.0, "volume": 357283.0}, {"date": "2017-03-17", "close": 69.95, "volume": 671545.0}, {"date": "2017-03-20", "close": 69.95, "volume": 250343.0}, {"date": "2017-03-21", "close": 68.75, "volume": 220275.0}, {"date": "2017-03-22", "close": 69.25, "volume": 202477.0}, {"date": "2017-03-23", "close": 70.25, "volume": 230336.0}, {"date": "2017-03-24", "close": 69.25, "volume": 257464.0}, {"date": "2017-03-27", "close": 70.6, "volume": 261345.0}, {"date": "2017-03-28", "close": 70.6, "volume": 209485.0}, {"date": "2017-03-29", "close": 71.55, "volume": 197484.0}, {"date": "2017-03-30", "close": 70.85, "volume": 202804.0}, {"date": "2017-03-31", "close": 70.75, "volume": 404640.0}, {"date": "2017-04-03", "close": 70.3, "volume": 219742.0}, {"date": "2017-04-04", "close": 71.0, "volume": 185195.0}, {"date": "2017-04-05", "close": 70.15, "volume": 208517.0}, {"date": "2017-04-06", "close": 70.15, "volume": 209406.0}, {"date": "2017-04-07", "close": 70.05, "volume": 159987.0}, {"date": "2017-04-10", "close": 70.25, "volume": 190371.0}, {"date": "2017-04-11", "close": 71.25, "volume": 152207.0}, {"date": "2017-04-12", "close": 71.4, "volume": 139742.0}, {"date": "2017-04-13", "close": 70.95, "volume": 147530.0}, {"date": "2017-04-17", "close": 72.6, "volume": 230746.0}, {"date": "2017-04-18", "close": 74.0, "volume": 179875.0}, {"date": "2017-04-19", "close": 73.7, "volume": 195933.0}, {"date": "2017-04-20", "close": 74.25, "volume": 276395.0}, {"date": "2017-04-21", "close": 73.7, "volume": 237511.0}, {"date": "2017-04-24", "close": 74.65, "volume": 337763.0}, {"date": "2017-04-25", "close": 75.6, "volume": 235886.0}, {"date": "2017-04-26", "close": 74.9, "volume": 239452.0}, {"date": "2017-04-27", "close": 74.85, "volume": 190387.0}, {"date": "2017-04-28", "close": 73.45, "volume": 170742.0}, {"date": "2017-05-01", "close": 72.5, "volume": 257221.0}, {"date": "2017-05-02", "close": 72.25, "volume": 108503.0}, {"date": "2017-05-03", "close": 71.1, "volume": 188779.0}, {"date": "2017-05-04", "close": 71.45, "volume": 119090.0}, {"date": "2017-05-05", "close": 72.8, "volume": 117549.0}, {"date": "2017-05-08", "close": 72.8, "volume": 102487.0}, {"date": "2017-05-09", "close": 71.65, "volume": 102341.0}, {"date": "2017-05-10", "close": 71.85, "volume": 119414.0}, {"date": "2017-05-11", "close": 71.25, "volume": 86362.0}, {"date": "2017-05-12", "close": 71.4, "volume": 152556.0}, {"date": "2017-05-15", "close": 72.55, "volume": 154418.0}, {"date": "2017-05-16", "close": 71.75, "volume": 192411.0}, {"date": "2017-05-17", "close": 69.8, "volume": 265687.0}, {"date": "2017-05-18", "close": 69.4, "volume": 170750.0}, {"date": "2017-05-19", "close": 69.45, "volume": 279200.0}, {"date": "2017-05-22", "close": 69.5, "volume": 342433.0}, {"date": "2017-05-23", "close": 68.85, "volume": 301525.0}, {"date": "2017-05-24", "close": 66.25, "volume": 639601.0}, {"date": "2017-05-25", "close": 65.55, "volume": 275529.0}, {"date": "2017-05-26", "close": 65.7, "volume": 226378.0}, {"date": "2017-05-30", "close": 66.05, "volume": 193344.0}, {"date": "2017-05-31", "close": 66.4, "volume": 242249.0}, {"date": "2017-06-01", "close": 66.9, "volume": 263293.0}, {"date": "2017-06-02", "close": 67.85, "volume": 154377.0}, {"date": "2017-06-05", "close": 67.0, "volume": 88994.0}, {"date": "2017-06-06", "close": 66.9, "volume": 155927.0}, {"date": "2017-06-07", "close": 67.35, "volume": 106006.0}, {"date": "2017-06-08", "close": 67.55, "volume": 109185.0}, {"date": "2017-06-09", "close": 66.9, "volume": 128510.0}, {"date": "2017-06-12", "close": 65.85, "volume": 171468.0}, {"date": "2017-06-13", "close": 66.15, "volume": 110667.0}, {"date": "2017-06-14", "close": 66.35, "volume": 184147.0}, {"date": "2017-06-15", "close": 67.0, "volume": 167834.0}, {"date": "2017-06-16", "close": 66.35, "volume": 335329.0}, {"date": "2017-06-19", "close": 66.85, "volume": 171689.0}, {"date": "2017-06-20", "close": 66.05, "volume": 180256.0}, {"date": "2017-06-21", "close": 65.3, "volume": 95964.0}, {"date": "2017-06-22", "close": 65.0, "volume": 211299.0}, {"date": "2017-06-23", "close": 65.1, "volume": 180139.0}, {"date": "2017-06-26", "close": 65.05, "volume": 95996.0}, {"date": "2017-06-27", "close": 65.0, "volume": 175308.0}, {"date": "2017-06-28", "close": 65.05, "volume": 105823.0}, {"date": "2017-06-29", "close": 63.75, "volume": 141712.0}, {"date": "2017-06-30", "close": 64.7, "volume": 189522.0}, {"date": "2017-07-03", "close": 64.3, "volume": 60699.0}, {"date": "2017-07-05", "close": 64.0, "volume": 133890.0}, {"date": "2017-07-06", "close": 62.85, "volume": 238288.0}, {"date": "2017-07-07", "close": 63.5, "volume": 171120.0}, {"date": "2017-07-10", "close": 62.9, "volume": 168528.0}, {"date": "2017-07-11", "close": 63.9, "volume": 198418.0}, {"date": "2017-07-12", "close": 64.7, "volume": 114119.0}, {"date": "2017-07-13", "close": 63.65, "volume": 285257.0}, {"date": "2017-07-14", "close": 64.05, "volume": 123275.0}, {"date": "2017-07-17", "close": 64.7, "volume": 206174.0}, {"date": "2017-07-18", "close": 63.95, "volume": 151654.0}, {"date": "2017-07-19", "close": 65.5, "volume": 163697.0}, {"date": "2017-07-20", "close": 65.1, "volume": 130141.0}, {"date": "2017-07-21", "close": 64.25, "volume": 178884.0}, {"date": "2017-07-24", "close": 64.2, "volume": 148283.0}, {"date": "2017-07-25", "close": 64.35, "volume": 105095.0}, {"date": "2017-07-26", "close": 64.5, "volume": 126932.0}, {"date": "2017-07-27", "close": 64.6, "volume": 120589.0}, {"date": "2017-07-28", "close": 64.0, "volume": 359273.0}, {"date": "2017-07-31", "close": 63.95, "volume": 239918.0}, {"date": "2017-08-01", "close": 64.3, "volume": 186605.0}, {"date": "2017-08-02", "close": 62.35, "volume": 223446.0}, {"date": "2017-08-03", "close": 62.25, "volume": 124080.0}, {"date": "2017-08-04", "close": 59.95, "volume": 434142.0}, {"date": "2017-08-07", "close": 57.9, "volume": 294788.0}, {"date": "2017-08-08", "close": 56.6, "volume": 276996.0}, {"date": "2017-08-09", "close": 56.0, "volume": 188568.0}, {"date": "2017-08-10", "close": 56.8, "volume": 230645.0}, {"date": "2017-08-11", "close": 57.05, "volume": 302584.0}, {"date": "2017-08-14", "close": 58.1, "volume": 404122.0}, {"date": "2017-08-15", "close": 58.15, "volume": 237580.0}, {"date": "2017-08-16", "close": 58.0, "volume": 196754.0}, {"date": "2017-08-17", "close": 56.85, "volume": 172168.0}, {"date": "2017-08-18", "close": 57.55, "volume": 166330.0}, {"date": "2017-08-21", "close": 58.45, "volume": 151452.0}, {"date": "2017-08-22", "close": 57.15, "volume": 125383.0}, {"date": "2017-08-23", "close": 56.95, "volume": 177965.0}, {"date": "2017-08-24", "close": 57.0, "volume": 124737.0}, {"date": "2017-08-25", "close": 57.05, "volume": 135762.0}, {"date": "2017-08-28", "close": 56.5, "volume": 111725.0}, {"date": "2017-08-29", "close": 56.8, "volume": 88937.0}, {"date": "2017-08-30", "close": 56.8, "volume": 98279.0}, {"date": "2017-08-31", "close": 57.2, "volume": 94292.0}, {"date": "2017-09-01", "close": 57.05, "volume": 112007.0}, {"date": "2017-09-05", "close": 56.85, "volume": 90793.0}, {"date": "2017-09-06", "close": 56.95, "volume": 125498.0}, {"date": "2017-09-07", "close": 57.05, "volume": 82778.0}, {"date": "2017-09-08", "close": 56.15, "volume": 86761.0}, {"date": "2017-09-11", "close": 57.55, "volume": 105403.0}, {"date": "2017-09-12", "close": 57.1, "volume": 98351.0}, {"date": "2017-09-13", "close": 58.1, "volume": 116413.0}, {"date": "2017-09-14", "close": 57.8, "volume": 102432.0}, {"date": "2017-09-15", "close": 57.8, "volume": 329288.0}, {"date": "2017-09-18", "close": 57.9, "volume": 72548.0}, {"date": "2017-09-19", "close": 57.8, "volume": 124820.0}, {"date": "2017-09-20", "close": 57.55, "volume": 137315.0}, {"date": "2017-09-21", "close": 57.1, "volume": 53776.0}, {"date": "2017-09-22", "close": 56.3, "volume": 220235.0}, {"date": "2017-09-25", "close": 58.05, "volume": 140256.0}, {"date": "2017-09-26", "close": 57.3, "volume": 106541.0}, {"date": "2017-09-27", "close": 58.25, "volume": 128804.0}, {"date": "2017-09-28", "close": 57.45, "volume": 92080.0}, {"date": "2017-09-29", "close": 57.3, "volume": 135107.0}, {"date": "2017-10-02", "close": 58.0, "volume": 164792.0}, {"date": "2017-10-03", "close": 57.45, "volume": 138697.0}, {"date": "2017-10-04", "close": 57.15, "volume": 662148.0}, {"date": "2017-10-05", "close": 57.2, "volume": 506426.0}, {"date": "2017-10-06", "close": 55.8, "volume": 279291.0}, {"date": "2017-10-09", "close": 56.35, "volume": 226817.0}, {"date": "2017-10-10", "close": 57.55, "volume": 224632.0}, {"date": "2017-10-11", "close": 57.2, "volume": 184517.0}, {"date": "2017-10-12", "close": 59.65, "volume": 424752.0}, {"date": "2017-10-13", "close": 58.85, "volume": 200942.0}, {"date": "2017-10-16", "close": 58.7, "volume": 212819.0}, {"date": "2017-10-17", "close": 58.35, "volume": 193570.0}, {"date": "2017-10-18", "close": 57.95, "volume": 117512.0}, {"date": "2017-10-19", "close": 57.15, "volume": 115199.0}, {"date": "2017-10-20", "close": 56.85, "volume": 177381.0}, {"date": "2017-10-23", "close": 56.9, "volume": 156644.0}, {"date": "2017-10-24", "close": 57.05, "volume": 191304.0}, {"date": "2017-10-25", "close": 57.0, "volume": 168827.0}, {"date": "2017-10-26", "close": 57.4, "volume": 147873.0}, {"date": "2017-10-27", "close": 57.15, "volume": 83012.0}, {"date": "2017-10-30", "close": 57.15, "volume": 174780.0}, {"date": "2017-10-31", "close": 57.35, "volume": 90998.0}, {"date": "2017-11-01", "close": 57.4, "volume": 152813.0}, {"date": "2017-11-02", "close": 58.95, "volume": 253273.0}, {"date": "2017-11-03", "close": 58.45, "volume": 89490.0}, {"date": "2017-11-06", "close": 57.9, "volume": 167312.0}, {"date": "2017-11-07", "close": 59.3, "volume": 260425.0}, {"date": "2017-11-08", "close": 54.8, "volume": 633890.0}, {"date": "2017-11-09", "close": 55.0, "volume": 288717.0}, {"date": "2017-11-10", "close": 56.7, "volume": 426302.0}, {"date": "2017-11-13", "close": 56.8, "volume": 350975.0}, {"date": "2017-11-14", "close": 56.8, "volume": 334259.0}, {"date": "2017-11-15", "close": 54.95, "volume": 228657.0}, {"date": "2017-11-16", "close": 53.8, "volume": 242653.0}, {"date": "2017-11-17", "close": 53.05, "volume": 224850.0}, {"date": "2017-11-20", "close": 52.25, "volume": 183724.0}, {"date": "2017-11-21", "close": 52.45, "volume": 190775.0}, {"date": "2017-11-22", "close": 53.4, "volume": 256003.0}, {"date": "2017-11-24", "close": 52.7, "volume": 133116.0}, {"date": "2017-11-27", "close": 53.7, "volume": 216846.0}, {"date": "2017-11-28", "close": 53.8, "volume": 165317.0}, {"date": "2017-11-29", "close": 54.2, "volume": 315250.0}, {"date": "2017-11-30", "close": 53.35, "volume": 230983.0}, {"date": "2017-12-01", "close": 53.25, "volume": 221403.0}, {"date": "2017-12-04", "close": 55.3, "volume": 281570.0}, {"date": "2017-12-05", "close": 55.8, "volume": 242501.0}, {"date": "2017-12-06", "close": 55.6, "volume": 189134.0}, {"date": "2017-12-07", "close": 54.4, "volume": 207588.0}, {"date": "2017-12-08", "close": 54.25, "volume": 230077.0}, {"date": "2017-12-11", "close": 54.55, "volume": 214341.0}, {"date": "2017-12-12", "close": 54.25, "volume": 333380.0}, {"date": "2017-12-13", "close": 54.25, "volume": 219563.0}, {"date": "2017-12-14", "close": 53.45, "volume": 277851.0}, {"date": "2017-12-15", "close": 53.3, "volume": 468537.0}, {"date": "2017-12-18", "close": 53.9, "volume": 180995.0}, {"date": "2017-12-19", "close": 53.3, "volume": 166197.0}, {"date": "2017-12-20", "close": 53.5, "volume": 177445.0}, {"date": "2017-12-21", "close": 53.55, "volume": 103451.0}, {"date": "2017-12-22", "close": 52.9, "volume": 106816.0}, {"date": "2017-12-26", "close": 52.7, "volume": 97805.0}, {"date": "2017-12-27", "close": 52.5, "volume": 106641.0}, {"date": "2017-12-28", "close": 52.45, "volume": 129708.0}, {"date": "2017-12-29", "close": 52.5, "volume": 126397.0}, {"date": "2018-01-02", "close": 52.8, "volume": 230526.0}, {"date": "2018-01-03", "close": 52.55, "volume": 206618.0}, {"date": "2018-01-04", "close": 52.15, "volume": 240918.0}, {"date": "2018-01-05", "close": 52.1, "volume": 201379.0}, {"date": "2018-01-08", "close": 51.95, "volume": 249878.0}, {"date": "2018-01-09", "close": 51.25, "volume": 297480.0}, {"date": "2018-01-10", "close": 52.0, "volume": 294635.0}, {"date": "2018-01-11", "close": 52.25, "volume": 182437.0}, {"date": "2018-01-12", "close": 51.65, "volume": 177703.0}, {"date": "2018-01-16", "close": 50.15, "volume": 216687.0}, {"date": "2018-01-17", "close": 50.5, "volume": 169729.0}, {"date": "2018-01-18", "close": 49.2, "volume": 218502.0}, {"date": "2018-01-19", "close": 50.75, "volume": 221681.0}, {"date": "2018-01-22", "close": 51.0, "volume": 171549.0}, {"date": "2018-01-23", "close": 51.35, "volume": 162549.0}, {"date": "2018-01-24", "close": 50.35, "volume": 179040.0}, {"date": "2018-01-25", "close": 50.1, "volume": 173107.0}, {"date": "2018-01-26", "close": 49.4, "volume": 225569.0}, {"date": "2018-01-29", "close": 48.1, "volume": 208875.0}, {"date": "2018-01-30", "close": 48.35, "volume": 189667.0}, {"date": "2018-01-31", "close": 48.0, "volume": 220163.0}, {"date": "2018-02-01", "close": 48.05, "volume": 312131.0}, {"date": "2018-02-02", "close": 47.65, "volume": 279105.0}, {"date": "2018-02-05", "close": 46.35, "volume": 296022.0}, {"date": "2018-02-06", "close": 46.45, "volume": 324766.0}, {"date": "2018-02-07", "close": 46.9, "volume": 379258.0}, {"date": "2018-02-08", "close": 49.4, "volume": 345832.0}, {"date": "2018-02-09", "close": 50.6, "volume": 361584.0}, {"date": "2018-02-12", "close": 50.05, "volume": 443926.0}, {"date": "2018-02-13", "close": 49.95, "volume": 264540.0}, {"date": "2018-02-14", "close": 50.05, "volume": 177075.0}, {"date": "2018-02-15", "close": 50.1, "volume": 323717.0}, {"date": "2018-02-16", "close": 50.55, "volume": 278433.0}, {"date": "2018-02-20", "close": 49.5, "volume": 342520.0}, {"date": "2018-02-21", "close": 49.6, "volume": 221495.0}, {"date": "2018-02-22", "close": 49.45, "volume": 392673.0}, {"date": "2018-02-23", "close": 50.6, "volume": 174818.0}, {"date": "2018-02-26", "close": 50.95, "volume": 167945.0}, {"date": "2018-02-27", "close": 50.25, "volume": 208047.0}, {"date": "2018-02-28", "close": 49.15, "volume": 329552.0}, {"date": "2018-03-01", "close": 48.5, "volume": 204453.0}, {"date": "2018-03-02", "close": 49.2, "volume": 117391.0}, {"date": "2018-03-05", "close": 49.3, "volume": 227694.0}, {"date": "2018-03-06", "close": 51.0, "volume": 451819.0}, {"date": "2018-03-07", "close": 50.05, "volume": 472185.0}, {"date": "2018-03-08", "close": 50.4, "volume": 296079.0}, {"date": "2018-03-09", "close": 50.75, "volume": 187250.0}, {"date": "2018-03-12", "close": 50.6, "volume": 218281.0}, {"date": "2018-03-13", "close": 50.65, "volume": 321593.0}, {"date": "2018-03-14", "close": 50.1, "volume": 190734.0}, {"date": "2018-03-15", "close": 49.35, "volume": 218000.0}, {"date": "2018-03-16", "close": 48.0, "volume": 539577.0}, {"date": "2018-03-19", "close": 47.8, "volume": 223220.0}, {"date": "2018-03-20", "close": 47.45, "volume": 221763.0}, {"date": "2018-03-21", "close": 47.0, "volume": 153473.0}, {"date": "2018-03-22", "close": 47.1, "volume": 151856.0}, {"date": "2018-03-23", "close": 46.65, "volume": 215387.0}, {"date": "2018-03-26", "close": 46.6, "volume": 173425.0}, {"date": "2018-03-27", "close": 46.45, "volume": 155985.0}, {"date": "2018-03-28", "close": 47.7, "volume": 343597.0}, {"date": "2018-03-29", "close": 48.5, "volume": 203855.0}, {"date": "2018-04-02", "close": 48.05, "volume": 169892.0}, {"date": "2018-04-03", "close": 49.25, "volume": 131026.0}, {"date": "2018-04-04", "close": 50.25, "volume": 251292.0}, {"date": "2018-04-05", "close": 50.05, "volume": 251327.0}, {"date": "2018-04-06", "close": 49.65, "volume": 268017.0}, {"date": "2018-04-09", "close": 49.65, "volume": 181856.0}, {"date": "2018-04-10", "close": 50.25, "volume": 200332.0}, {"date": "2018-04-11", "close": 50.2, "volume": 153796.0}, {"date": "2018-04-12", "close": 49.75, "volume": 64472.0}, {"date": "2018-04-13", "close": 50.0, "volume": 99067.0}, {"date": "2018-04-16", "close": 51.0, "volume": 226577.0}, {"date": "2018-04-17", "close": 52.2, "volume": 185580.0}, {"date": "2018-04-18", "close": 49.9, "volume": 202070.0}, {"date": "2018-04-19", "close": 48.05, "volume": 258014.0}, {"date": "2018-04-20", "close": 47.0, "volume": 232230.0}, {"date": "2018-04-23", "close": 46.9, "volume": 139267.0}, {"date": "2018-04-24", "close": 47.35, "volume": 131089.0}, {"date": "2018-04-25", "close": 47.65, "volume": 103689.0}, {"date": "2018-04-26", "close": 47.7, "volume": 120953.0}, {"date": "2018-04-27", "close": 48.0, "volume": 81808.0}, {"date": "2018-04-30", "close": 47.05, "volume": 119963.0}, {"date": "2018-05-01", "close": 47.85, "volume": 282428.0}, {"date": "2018-05-02", "close": 47.8, "volume": 138439.0}, {"date": "2018-05-03", "close": 47.45, "volume": 120579.0}, {"date": "2018-05-04", "close": 48.25, "volume": 115179.0}, {"date": "2018-05-07", "close": 48.05, "volume": 127585.0}, {"date": "2018-05-08", "close": 47.65, "volume": 114564.0}, {"date": "2018-05-09", "close": 47.4, "volume": 124116.0}, {"date": "2018-05-10", "close": 47.25, "volume": 91459.0}, {"date": "2018-05-11", "close": 46.6, "volume": 101778.0}, {"date": "2018-05-14", "close": 46.65, "volume": 165963.0}, {"date": "2018-05-15", "close": 46.95, "volume": 161523.0}, {"date": "2018-05-16", "close": 47.85, "volume": 158162.0}, {"date": "2018-05-17", "close": 47.65, "volume": 143846.0}, {"date": "2018-05-18", "close": 48.05, "volume": 326831.0}, {"date": "2018-05-21", "close": 48.7, "volume": 150968.0}, {"date": "2018-05-22", "close": 48.25, "volume": 182976.0}, {"date": "2018-05-23", "close": 48.45, "volume": 149765.0}, {"date": "2018-05-24", "close": 62.85, "volume": 1411650.0}, {"date": "2018-05-25", "close": 66.0, "volume": 791161.0}, {"date": "2018-05-29", "close": 67.0, "volume": 520291.0}, {"date": "2018-05-30", "close": 66.5, "volume": 394017.0}, {"date": "2018-05-31", "close": 66.15, "volume": 596254.0}, {"date": "2018-06-01", "close": 65.8, "volume": 239228.0}, {"date": "2018-06-04", "close": 66.55, "volume": 335193.0}, {"date": "2018-06-05", "close": 65.25, "volume": 379049.0}, {"date": "2018-06-06", "close": 64.85, "volume": 190727.0}, {"date": "2018-06-07", "close": 64.45, "volume": 186542.0}, {"date": "2018-06-08", "close": 64.25, "volume": 217704.0}, {"date": "2018-06-11", "close": 64.2, "volume": 198284.0}, {"date": "2018-06-12", "close": 64.7, "volume": 353712.0}, {"date": "2018-06-13", "close": 64.9, "volume": 260077.0}, {"date": "2018-06-14", "close": 65.35, "volume": 164305.0}, {"date": "2018-06-15", "close": 64.8, "volume": 515385.0}, {"date": "2018-06-18", "close": 64.6, "volume": 307653.0}, {"date": "2018-06-19", "close": 65.1, "volume": 214877.0}, {"date": "2018-06-20", "close": 66.15, "volume": 273308.0}, {"date": "2018-06-21", "close": 66.0, "volume": 176610.0}, {"date": "2018-06-22", "close": 66.15, "volume": 323311.0}, {"date": "2018-06-25", "close": 66.45, "volume": 213793.0}, {"date": "2018-06-26", "close": 66.55, "volume": 200205.0}, {"date": "2018-06-27", "close": 66.05, "volume": 272689.0}, {"date": "2018-06-28", "close": 66.5, "volume": 143212.0}, {"date": "2018-06-29", "close": 66.05, "volume": 269432.0}, {"date": "2018-07-02", "close": 66.4, "volume": 232530.0}, {"date": "2018-07-03", "close": 66.5, "volume": 86602.0}, {"date": "2018-07-05", "close": 69.7, "volume": 377205.0}, {"date": "2018-07-06", "close": 69.6, "volume": 267640.0}, {"date": "2018-07-09", "close": 69.0, "volume": 125465.0}, {"date": "2018-07-10", "close": 69.6, "volume": 148547.0}, {"date": "2018-07-11", "close": 69.2, "volume": 159489.0}, {"date": "2018-07-12", "close": 68.5, "volume": 206182.0}, {"date": "2018-07-13", "close": 68.4, "volume": 99486.0}, {"date": "2018-07-16", "close": 65.25, "volume": 352731.0}, {"date": "2018-07-17", "close": 65.05, "volume": 185913.0}, {"date": "2018-07-18", "close": 64.55, "volume": 123163.0}, {"date": "2018-07-19", "close": 64.8, "volume": 307764.0}, {"date": "2018-07-20", "close": 65.7, "volume": 127954.0}, {"date": "2018-07-23", "close": 65.8, "volume": 81739.0}, {"date": "2018-07-24", "close": 66.15, "volume": 107357.0}, {"date": "2018-07-25", "close": 65.95, "volume": 113735.0}, {"date": "2018-07-26", "close": 66.05, "volume": 142771.0}, {"date": "2018-07-27", "close": 66.0, "volume": 140825.0}, {"date": "2018-07-30", "close": 67.05, "volume": 128325.0}, {"date": "2018-07-31", "close": 69.1, "volume": 223078.0}, {"date": "2018-08-01", "close": 67.15, "volume": 155551.0}, {"date": "2018-08-02", "close": 68.25, "volume": 88105.0}, {"date": "2018-08-03", "close": 67.9, "volume": 111523.0}, {"date": "2018-08-06", "close": 67.6, "volume": 112617.0}, {"date": "2018-08-07", "close": 68.0, "volume": 135544.0}, {"date": "2018-08-08", "close": 58.65, "volume": 618151.0}, {"date": "2018-08-09", "close": 57.0, "volume": 516425.0}, {"date": "2018-08-10", "close": 56.2, "volume": 322067.0}, {"date": "2018-08-13", "close": 57.15, "volume": 280034.0}, {"date": "2018-08-14", "close": 58.1, "volume": 176817.0}, {"date": "2018-08-15", "close": 59.35, "volume": 292137.0}, {"date": "2018-08-16", "close": 58.85, "volume": 170644.0}, {"date": "2018-08-17", "close": 59.7, "volume": 359298.0}, {"date": "2018-08-20", "close": 60.15, "volume": 237476.0}, {"date": "2018-08-21", "close": 60.35, "volume": 143350.0}, {"date": "2018-08-22", "close": 60.55, "volume": 101706.0}, {"date": "2018-08-23", "close": 60.2, "volume": 167056.0}, {"date": "2018-08-24", "close": 59.9, "volume": 186279.0}, {"date": "2018-08-27", "close": 59.55, "volume": 93361.0}, {"date": "2018-08-28", "close": 59.45, "volume": 94408.0}, {"date": "2018-08-29", "close": 59.25, "volume": 155427.0}, {"date": "2018-08-30", "close": 59.3, "volume": 120618.0}, {"date": "2018-08-31", "close": 59.8, "volume": 148724.0}, {"date": "2018-09-04", "close": 59.55, "volume": 95032.0}, {"date": "2018-09-05", "close": 59.65, "volume": 123530.0}, {"date": "2018-09-06", "close": 59.6, "volume": 214681.0}, {"date": "2018-09-07", "close": 60.15, "volume": 151768.0}, {"date": "2018-09-10", "close": 59.9, "volume": 76102.0}, {"date": "2018-09-11", "close": 60.15, "volume": 116646.0}, {"date": "2018-09-12", "close": 63.2, "volume": 132173.0}, {"date": "2018-09-13", "close": 63.15, "volume": 96322.0}, {"date": "2018-09-14", "close": 64.0, "volume": 96782.0}, {"date": "2018-09-17", "close": 64.35, "volume": 80928.0}, {"date": "2018-09-18", "close": 65.25, "volume": 91433.0}, {"date": "2018-09-19", "close": 65.5, "volume": 216969.0}, {"date": "2018-09-20", "close": 67.25, "volume": 298410.0}, {"date": "2018-09-21", "close": 67.25, "volume": 429099.0}, {"date": "2018-09-24", "close": 64.2, "volume": 153234.0}, {"date": "2018-09-25", "close": 65.45, "volume": 97346.0}, {"date": "2018-09-26", "close": 65.05, "volume": 149049.0}, {"date": "2018-09-27", "close": 65.15, "volume": 126247.0}, {"date": "2018-09-28", "close": 65.0, "volume": 155346.0}, {"date": "2018-10-01", "close": 64.64, "volume": 95469.0}, {"date": "2018-10-02", "close": 64.83, "volume": 119095.0}, {"date": "2018-10-03", "close": 65.51, "volume": 119690.0}, {"date": "2018-10-04", "close": 64.86, "volume": 151529.0}, {"date": "2018-10-05", "close": 64.32, "volume": 144815.0}, {"date": "2018-10-08", "close": 66.33, "volume": 144801.0}, {"date": "2018-10-09", "close": 66.25, "volume": 295345.0}, {"date": "2018-10-10", "close": 65.55, "volume": 227222.0}, {"date": "2018-10-11", "close": 65.1, "volume": 128460.0}, {"date": "2018-10-12", "close": 64.28, "volume": 102633.0}, {"date": "2018-10-15", "close": 65.29, "volume": 91656.0}, {"date": "2018-10-16", "close": 66.35, "volume": 118156.0}, {"date": "2018-10-17", "close": 68.0, "volume": 154797.0}, {"date": "2018-10-18", "close": 67.7, "volume": 96276.0}, {"date": "2018-10-19", "close": 68.35, "volume": 125297.0}, {"date": "2018-10-22", "close": 67.6, "volume": 128701.0}, {"date": "2018-10-23", "close": 67.75, "volume": 141816.0}, {"date": "2018-10-24", "close": 68.0, "volume": 139454.0}, {"date": "2018-10-25", "close": 68.26, "volume": 128664.0}, {"date": "2018-10-26", "close": 67.7, "volume": 122832.0}, {"date": "2018-10-29", "close": 67.94, "volume": 112482.0}, {"date": "2018-10-30", "close": 68.98, "volume": 93649.0}, {"date": "2018-10-31", "close": 67.86, "volume": 111521.0}, {"date": "2018-11-01", "close": 67.11, "volume": 103812.0}, {"date": "2018-11-02", "close": 67.68, "volume": 131712.0}, {"date": "2018-11-05", "close": 68.03, "volume": 137274.0}, {"date": "2018-11-06", "close": 69.19, "volume": 122386.0}, {"date": "2018-11-07", "close": 69.91, "volume": 166264.0}, {"date": "2018-11-08", "close": 69.0, "volume": 200532.0}, {"date": "2018-11-09", "close": 68.5, "volume": 474566.0}, {"date": "2018-11-12", "close": 68.1, "volume": 183126.0}, {"date": "2018-11-13", "close": 66.73, "volume": 158279.0}, {"date": "2018-11-14", "close": 66.8, "volume": 243139.0}, {"date": "2018-11-15", "close": 66.98, "volume": 192355.0}, {"date": "2018-11-16", "close": 66.89, "volume": 214950.0}, {"date": "2018-11-19", "close": 66.79, "volume": 127511.0}, {"date": "2018-11-20", "close": 66.35, "volume": 129583.0}, {"date": "2018-11-21", "close": 64.65, "volume": 130383.0}, {"date": "2018-11-23", "close": 65.1, "volume": 47234.0}, {"date": "2018-11-26", "close": 64.5, "volume": 132902.0}, {"date": "2018-11-27", "close": 62.96, "volume": 142473.0}, {"date": "2018-11-28", "close": 64.13, "volume": 155852.0}, {"date": "2018-11-29", "close": 63.43, "volume": 106974.0}, {"date": "2018-11-30", "close": 63.4, "volume": 255154.0}, {"date": "2018-12-03", "close": 64.55, "volume": 232117.0}, {"date": "2018-12-04", "close": 62.72, "volume": 239681.0}, {"date": "2018-12-06", "close": 63.15, "volume": 197268.0}, {"date": "2018-12-07", "close": 62.66, "volume": 152372.0}, {"date": "2018-12-10", "close": 62.47, "volume": 102730.0}, {"date": "2018-12-11", "close": 63.36, "volume": 92221.0}, {"date": "2018-12-12", "close": 64.58, "volume": 152552.0}, {"date": "2018-12-13", "close": 63.5, "volume": 123835.0}, {"date": "2018-12-14", "close": 61.46, "volume": 162941.0}, {"date": "2018-12-17", "close": 59.03, "volume": 261169.0}, {"date": "2018-12-18", "close": 57.95, "volume": 300712.0}, {"date": "2018-12-19", "close": 57.59, "volume": 293605.0}, {"date": "2018-12-20", "close": 57.6, "volume": 201656.0}, {"date": "2018-12-21", "close": 56.43, "volume": 461367.0}, {"date": "2018-12-24", "close": 54.71, "volume": 97176.0}, {"date": "2018-12-26", "close": 54.4, "volume": 239789.0}, {"date": "2018-12-27", "close": 54.63, "volume": 167191.0}, {"date": "2018-12-28", "close": 54.82, "volume": 131133.0}, {"date": "2018-12-31", "close": 54.15, "volume": 116998.0}, {"date": "2019-01-02", "close": 54.8, "volume": 196019.0}, {"date": "2019-01-03", "close": 54.5, "volume": 188761.0}, {"date": "2019-01-04", "close": 55.08, "volume": 197122.0}, {"date": "2019-01-07", "close": 54.89, "volume": 112332.0}, {"date": "2019-01-08", "close": 55.0, "volume": 199902.0}, {"date": "2019-01-09", "close": 55.03, "volume": 133927.0}, {"date": "2019-01-10", "close": 54.37, "volume": 93366.0}, {"date": "2019-01-11", "close": 54.88, "volume": 188706.0}, {"date": "2019-01-14", "close": 55.66, "volume": 254111.0}, {"date": "2019-01-15", "close": 55.85, "volume": 92072.0}, {"date": "2019-01-16", "close": 56.39, "volume": 144975.0}, {"date": "2019-01-17", "close": 56.85, "volume": 168261.0}, {"date": "2019-01-18", "close": 56.87, "volume": 217210.0}, {"date": "2019-01-22", "close": 55.65, "volume": 157115.0}, {"date": "2019-01-23", "close": 55.2, "volume": 269729.0}, {"date": "2019-01-24", "close": 53.67, "volume": 174396.0}, {"date": "2019-01-25", "close": 54.84, "volume": 466626.0}, {"date": "2019-01-28", "close": 54.25, "volume": 336895.0}, {"date": "2019-01-29", "close": 55.39, "volume": 384184.0}, {"date": "2019-01-30", "close": 58.33, "volume": 199481.0}, {"date": "2019-01-31", "close": 57.7, "volume": 318106.0}, {"date": "2019-02-01", "close": 56.23, "volume": 108425.0}, {"date": "2019-02-04", "close": 56.42, "volume": 107181.0}, {"date": "2019-02-05", "close": 56.52, "volume": 127684.0}, {"date": "2019-02-06", "close": 55.67, "volume": 84726.0}, {"date": "2019-02-07", "close": 55.26, "volume": 114812.0}, {"date": "2019-02-08", "close": 57.5, "volume": 292179.0}, {"date": "2019-02-11", "close": 55.35, "volume": 155070.0}, {"date": "2019-02-12", "close": 55.84, "volume": 162340.0}, {"date": "2019-02-13", "close": 56.69, "volume": 142780.0}, {"date": "2019-02-14", "close": 57.28, "volume": 186282.0}, {"date": "2019-02-15", "close": 57.34, "volume": 216241.0}, {"date": "2019-02-19", "close": 57.54, "volume": 114206.0}, {"date": "2019-02-20", "close": 59.36, "volume": 185675.0}, {"date": "2019-02-21", "close": 59.71, "volume": 158260.0}, {"date": "2019-02-22", "close": 60.05, "volume": 114981.0}, {"date": "2019-02-25", "close": 60.04, "volume": 139389.0}, {"date": "2019-02-26", "close": 59.27, "volume": 180033.0}, {"date": "2019-02-27", "close": 59.85, "volume": 143476.0}, {"date": "2019-02-28", "close": 59.34, "volume": 116776.0}, {"date": "2019-03-01", "close": 59.94, "volume": 93671.0}, {"date": "2019-03-04", "close": 58.57, "volume": 160689.0}, {"date": "2019-03-05", "close": 59.07, "volume": 103825.0}, {"date": "2019-03-06", "close": 59.92, "volume": 207333.0}, {"date": "2019-03-07", "close": 59.64, "volume": 203743.0}, {"date": "2019-03-08", "close": 59.14, "volume": 115396.0}, {"date": "2019-03-11", "close": 60.46, "volume": 110725.0}, {"date": "2019-03-12", "close": 59.47, "volume": 105184.0}, {"date": "2019-03-13", "close": 59.66, "volume": 111400.0}, {"date": "2019-03-14", "close": 59.6, "volume": 75167.0}, {"date": "2019-03-15", "close": 60.08, "volume": 262211.0}, {"date": "2019-03-18", "close": 60.1, "volume": 146457.0}, {"date": "2019-03-19", "close": 59.77, "volume": 82621.0}, {"date": "2019-03-20", "close": 59.21, "volume": 144304.0}, {"date": "2019-03-21", "close": 59.74, "volume": 108239.0}, {"date": "2019-03-22", "close": 58.63, "volume": 116289.0}, {"date": "2019-03-25", "close": 58.4, "volume": 110768.0}, {"date": "2019-03-26", "close": 59.04, "volume": 85627.0}, {"date": "2019-03-27", "close": 58.0, "volume": 114989.0}, {"date": "2019-03-28", "close": 58.32, "volume": 63500.0}, {"date": "2019-03-29", "close": 57.63, "volume": 129849.0}, {"date": "2019-04-01", "close": 58.61, "volume": 210974.0}, {"date": "2019-04-02", "close": 58.21, "volume": 93563.0}, {"date": "2019-04-03", "close": 58.36, "volume": 116921.0}, {"date": "2019-04-04", "close": 59.27, "volume": 161774.0}, {"date": "2019-04-05", "close": 57.68, "volume": 195936.0}, {"date": "2019-04-08", "close": 57.12, "volume": 88083.0}, {"date": "2019-04-09", "close": 55.75, "volume": 137919.0}, {"date": "2019-04-10", "close": 56.81, "volume": 137807.0}, {"date": "2019-04-11", "close": 56.57, "volume": 68554.0}, {"date": "2019-04-12", "close": 55.59, "volume": 171761.0}, {"date": "2019-04-15", "close": 55.93, "volume": 96834.0}, {"date": "2019-04-16", "close": 53.8, "volume": 317526.0}, {"date": "2019-04-17", "close": 52.74, "volume": 285683.0}, {"date": "2019-04-18", "close": 51.48, "volume": 301142.0}, {"date": "2019-04-22", "close": 51.71, "volume": 146225.0}, {"date": "2019-04-23", "close": 52.36, "volume": 101389.0}, {"date": "2019-04-24", "close": 52.3, "volume": 250141.0}, {"date": "2019-04-25", "close": 51.62, "volume": 176729.0}, {"date": "2019-04-26", "close": 52.75, "volume": 97889.0}, {"date": "2019-04-29", "close": 53.11, "volume": 172133.0}, {"date": "2019-04-30", "close": 53.86, "volume": 113401.0}, {"date": "2019-05-01", "close": 52.49, "volume": 255827.0}, {"date": "2019-05-02", "close": 52.86, "volume": 103588.0}, {"date": "2019-05-03", "close": 54.09, "volume": 96794.0}, {"date": "2019-05-06", "close": 54.16, "volume": 130925.0}, {"date": "2019-05-07", "close": 53.81, "volume": 142599.0}, {"date": "2019-05-08", "close": 52.92, "volume": 156011.0}, {"date": "2019-05-09", "close": 53.42, "volume": 134534.0}, {"date": "2019-05-10", "close": 52.37, "volume": 138944.0}, {"date": "2019-05-13", "close": 52.02, "volume": 118223.0}, {"date": "2019-05-14", "close": 52.06, "volume": 122904.0}, {"date": "2019-05-15", "close": 52.07, "volume": 106516.0}, {"date": "2019-05-16", "close": 52.47, "volume": 76141.0}, {"date": "2019-05-17", "close": 52.02, "volume": 99773.0}, {"date": "2019-05-20", "close": 51.02, "volume": 87727.0}, {"date": "2019-05-21", "close": 51.35, "volume": 126712.0}, {"date": "2019-05-22", "close": 51.75, "volume": 235719.0}, {"date": "2019-05-23", "close": 59.07, "volume": 923010.0}, {"date": "2019-05-24", "close": 57.53, "volume": 231498.0}, {"date": "2019-05-28", "close": 56.4, "volume": 216078.0}, {"date": "2019-05-29", "close": 56.62, "volume": 248506.0}, {"date": "2019-05-30", "close": 57.28, "volume": 160829.0}, {"date": "2019-05-31", "close": 56.52, "volume": 231982.0}, {"date": "2019-06-03", "close": 58.35, "volume": 184563.0}, {"date": "2019-06-04", "close": 59.32, "volume": 171312.0}, {"date": "2019-06-05", "close": 59.33, "volume": 212500.0}, {"date": "2019-06-06", "close": 59.91, "volume": 200106.0}, {"date": "2019-06-07", "close": 60.51, "volume": 253711.0}, {"date": "2019-06-10", "close": 59.32, "volume": 124242.0}, {"date": "2019-06-11", "close": 60.28, "volume": 187261.0}, {"date": "2019-06-12", "close": 59.28, "volume": 206075.0}, {"date": "2019-06-13", "close": 60.3, "volume": 206479.0}, {"date": "2019-06-14", "close": 59.03, "volume": 103989.0}, {"date": "2019-06-17", "close": 58.71, "volume": 133580.0}, {"date": "2019-06-18", "close": 59.09, "volume": 165058.0}, {"date": "2019-06-19", "close": 59.0, "volume": 110889.0}, {"date": "2019-06-20", "close": 58.36, "volume": 135186.0}, {"date": "2019-06-21", "close": 58.72, "volume": 361833.0}, {"date": "2019-06-24", "close": 58.55, "volume": 246556.0}, {"date": "2019-06-25", "close": 60.94, "volume": 191525.0}, {"date": "2019-06-26", "close": 59.67, "volume": 141700.0}, {"date": "2019-06-27", "close": 60.41, "volume": 113419.0}, {"date": "2019-06-28", "close": 60.77, "volume": 201953.0}, {"date": "2019-07-01", "close": 61.48, "volume": 154099.0}, {"date": "2019-07-02", "close": 61.4, "volume": 119861.0}, {"date": "2019-07-03", "close": 62.7, "volume": 105092.0}, {"date": "2019-07-05", "close": 61.33, "volume": 109638.0}, {"date": "2019-07-08", "close": 60.7, "volume": 103620.0}, {"date": "2019-07-09", "close": 59.45, "volume": 204338.0}, {"date": "2019-07-10", "close": 60.32, "volume": 92203.0}, {"date": "2019-07-11", "close": 60.55, "volume": 145017.0}, {"date": "2019-07-12", "close": 60.52, "volume": 201562.0}, {"date": "2019-07-15", "close": 60.68, "volume": 101987.0}, {"date": "2019-07-16", "close": 60.87, "volume": 97022.0}, {"date": "2019-07-17", "close": 61.1, "volume": 96492.0}, {"date": "2019-07-18", "close": 61.21, "volume": 96286.0}, {"date": "2019-07-19", "close": 60.54, "volume": 122871.0}, {"date": "2019-07-22", "close": 60.04, "volume": 73225.0}, {"date": "2019-07-23", "close": 60.0, "volume": 88926.0}, {"date": "2019-07-24", "close": 60.43, "volume": 80896.0}, {"date": "2019-07-25", "close": 59.55, "volume": 101717.0}, {"date": "2019-07-26", "close": 60.63, "volume": 117080.0}, {"date": "2019-07-29", "close": 60.19, "volume": 122847.0}, {"date": "2019-07-30", "close": 59.92, "volume": 139311.0}, {"date": "2019-07-31", "close": 59.5, "volume": 236958.0}, {"date": "2019-08-01", "close": 59.01, "volume": 157371.0}, {"date": "2019-08-02", "close": 58.86, "volume": 125416.0}, {"date": "2019-08-05", "close": 57.56, "volume": 173100.0}, {"date": "2019-08-06", "close": 57.24, "volume": 123458.0}, {"date": "2019-08-07", "close": 57.3, "volume": 160398.0}, {"date": "2019-08-08", "close": 53.94, "volume": 383493.0}, {"date": "2019-08-09", "close": 51.86, "volume": 311652.0}, {"date": "2019-08-12", "close": 51.65, "volume": 247801.0}, {"date": "2019-08-13", "close": 52.33, "volume": 166252.0}, {"date": "2019-08-14", "close": 51.71, "volume": 153434.0}, {"date": "2019-08-15", "close": 51.58, "volume": 121264.0}, {"date": "2019-08-16", "close": 52.52, "volume": 106755.0}, {"date": "2019-08-19", "close": 52.68, "volume": 100864.0}, {"date": "2019-08-20", "close": 51.65, "volume": 86851.0}, {"date": "2019-08-21", "close": 52.13, "volume": 86565.0}, {"date": "2019-08-22", "close": 51.92, "volume": 89208.0}, {"date": "2019-08-23", "close": 50.78, "volume": 129159.0}, {"date": "2019-08-26", "close": 51.22, "volume": 112071.0}, {"date": "2019-08-27", "close": 49.39, "volume": 167854.0}, {"date": "2019-08-28", "close": 50.21, "volume": 126301.0}, {"date": "2019-08-29", "close": 50.35, "volume": 125467.0}, {"date": "2019-08-30", "close": 50.06, "volume": 129951.0}, {"date": "2019-09-03", "close": 50.58, "volume": 123720.0}, {"date": "2019-09-04", "close": 50.8, "volume": 88864.0}, {"date": "2019-09-05", "close": 51.03, "volume": 153692.0}, {"date": "2019-09-06", "close": 51.8, "volume": 117440.0}, {"date": "2019-09-09", "close": 53.51, "volume": 149545.0}, {"date": "2019-09-10", "close": 54.72, "volume": 164279.0}, {"date": "2019-09-11", "close": 55.8, "volume": 115768.0}, {"date": "2019-09-12", "close": 56.35, "volume": 143381.0}, {"date": "2019-09-13", "close": 55.47, "volume": 153883.0}, {"date": "2019-09-16", "close": 57.04, "volume": 203832.0}, {"date": "2019-09-17", "close": 56.79, "volume": 111560.0}, {"date": "2019-09-18", "close": 56.67, "volume": 105137.0}, {"date": "2019-09-19", "close": 56.08, "volume": 133655.0}, {"date": "2019-09-20", "close": 54.68, "volume": 462806.0}, {"date": "2019-09-23", "close": 53.95, "volume": 123031.0}, {"date": "2019-09-24", "close": 53.74, "volume": 119423.0}, {"date": "2019-09-25", "close": 54.93, "volume": 134192.0}, {"date": "2019-09-26", "close": 54.84, "volume": 70801.0}, {"date": "2019-09-27", "close": 54.52, "volume": 83630.0}, {"date": "2019-09-30", "close": 54.81, "volume": 122945.0}, {"date": "2019-10-01", "close": 54.85, "volume": 110944.0}, {"date": "2019-10-02", "close": 54.06, "volume": 111225.0}, {"date": "2019-10-03", "close": 54.96, "volume": 129435.0}, {"date": "2019-10-04", "close": 53.72, "volume": 123594.0}, {"date": "2019-10-07", "close": 53.66, "volume": 158042.0}, {"date": "2019-10-08", "close": 53.08, "volume": 182199.0}, {"date": "2019-10-09", "close": 54.18, "volume": 149750.0}, {"date": "2019-10-10", "close": 53.21, "volume": 112162.0}, {"date": "2019-10-11", "close": 53.22, "volume": 95358.0}, {"date": "2019-10-14", "close": 53.16, "volume": 64327.0}, {"date": "2019-10-15", "close": 52.94, "volume": 81022.0}, {"date": "2019-10-16", "close": 52.93, "volume": 73587.0}, {"date": "2019-10-17", "close": 53.83, "volume": 85741.0}, {"date": "2019-10-18", "close": 53.82, "volume": 103587.0}, {"date": "2019-10-21", "close": 54.4, "volume": 83120.0}, {"date": "2019-10-22", "close": 54.93, "volume": 63672.0}, {"date": "2019-10-23", "close": 55.35, "volume": 49287.0}, {"date": "2019-10-24", "close": 54.65, "volume": 69753.0}, {"date": "2019-10-25", "close": 54.57, "volume": 76881.0}, {"date": "2019-10-28", "close": 54.71, "volume": 71671.0}, {"date": "2019-10-29", "close": 55.12, "volume": 101825.0}, {"date": "2019-10-30", "close": 54.92, "volume": 58349.0}, {"date": "2019-10-31", "close": 54.8, "volume": 119714.0}, {"date": "2019-11-01", "close": 55.45, "volume": 92772.0}, {"date": "2019-11-04", "close": 55.28, "volume": 115207.0}, {"date": "2019-11-05", "close": 55.8, "volume": 92443.0}, {"date": "2019-11-06", "close": 55.26, "volume": 113155.0}, {"date": "2019-11-07", "close": 55.54, "volume": 114771.0}, {"date": "2019-11-08", "close": 55.78, "volume": 153021.0}, {"date": "2019-11-11", "close": 56.51, "volume": 146384.0}, {"date": "2019-11-12", "close": 52.76, "volume": 404724.0}, {"date": "2019-11-13", "close": 50.27, "volume": 292095.0}, {"date": "2019-11-14", "close": 50.9, "volume": 257853.0}, {"date": "2019-11-15", "close": 51.0, "volume": 251732.0}, {"date": "2019-11-18", "close": 50.5, "volume": 196597.0}, {"date": "2019-11-19", "close": 51.49, "volume": 188172.0}, {"date": "2019-11-20", "close": 50.64, "volume": 198461.0}, {"date": "2019-11-21", "close": 51.05, "volume": 193910.0}, {"date": "2019-11-22", "close": 50.89, "volume": 123116.0}, {"date": "2019-11-25", "close": 51.51, "volume": 154653.0}, {"date": "2019-11-26", "close": 51.11, "volume": 128892.0}, {"date": "2019-11-27", "close": 51.67, "volume": 141608.0}, {"date": "2019-11-29", "close": 52.22, "volume": 91566.0}, {"date": "2019-12-02", "close": 52.12, "volume": 196817.0}, {"date": "2019-12-03", "close": 52.39, "volume": 123128.0}, {"date": "2019-12-04", "close": 52.22, "volume": 132704.0}, {"date": "2019-12-05", "close": 53.38, "volume": 161909.0}, {"date": "2019-12-06", "close": 53.35, "volume": 171979.0}, {"date": "2019-12-09", "close": 53.59, "volume": 155829.0}, {"date": "2019-12-10", "close": 53.82, "volume": 114784.0}, {"date": "2019-12-11", "close": 54.4, "volume": 91014.0}, {"date": "2019-12-12", "close": 54.38, "volume": 117310.0}, {"date": "2019-12-13", "close": 54.75, "volume": 158749.0}, {"date": "2019-12-16", "close": 55.84, "volume": 181114.0}, {"date": "2019-12-17", "close": 56.11, "volume": 140682.0}, {"date": "2019-12-18", "close": 56.54, "volume": 98163.0}, {"date": "2019-12-19", "close": 56.83, "volume": 111535.0}, {"date": "2019-12-20", "close": 56.49, "volume": 417474.0}, {"date": "2019-12-23", "close": 55.46, "volume": 109002.0}, {"date": "2019-12-24", "close": 55.64, "volume": 51518.0}, {"date": "2019-12-26", "close": 56.22, "volume": 63041.0}, {"date": "2019-12-27", "close": 56.61, "volume": 93519.0}, {"date": "2019-12-30", "close": 56.75, "volume": 116612.0}, {"date": "2019-12-31", "close": 57.06, "volume": 137579.0}, {"date": "2020-01-02", "close": 56.88, "volume": 121980.0}, {"date": "2020-01-03", "close": 57.29, "volume": 134287.0}, {"date": "2020-01-06", "close": 56.83, "volume": 161246.0}, {"date": "2020-01-07", "close": 56.8, "volume": 120820.0}, {"date": "2020-01-08", "close": 57.04, "volume": 100005.0}, {"date": "2020-01-09", "close": 58.14, "volume": 190754.0}, {"date": "2020-01-10", "close": 56.07, "volume": 135089.0}, {"date": "2020-01-13", "close": 56.32, "volume": 144261.0}, {"date": "2020-01-14", "close": 55.35, "volume": 327729.0}, {"date": "2020-01-15", "close": 55.95, "volume": 228739.0}, {"date": "2020-01-16", "close": 56.53, "volume": 116019.0}, {"date": "2020-01-17", "close": 55.98, "volume": 91217.0}, {"date": "2020-01-21", "close": 54.65, "volume": 140762.0}, {"date": "2020-01-22", "close": 54.17, "volume": 85402.0}, {"date": "2020-01-23", "close": 53.8, "volume": 147611.0}, {"date": "2020-01-24", "close": 52.61, "volume": 150487.0}, {"date": "2020-01-27", "close": 52.69, "volume": 204497.0}, {"date": "2020-01-28", "close": 53.41, "volume": 171050.0}, {"date": "2020-01-29", "close": 53.29, "volume": 99077.0}, {"date": "2020-01-30", "close": 52.97, "volume": 108892.0}, {"date": "2020-01-31", "close": 53.15, "volume": 314157.0}, {"date": "2020-02-03", "close": 53.75, "volume": 158981.0}, {"date": "2020-02-04", "close": 54.14, "volume": 111507.0}, {"date": "2020-02-05", "close": 51.42, "volume": 266858.0}, {"date": "2020-02-06", "close": 50.72, "volume": 191613.0}, {"date": "2020-02-07", "close": 51.1, "volume": 146203.0}, {"date": "2020-02-10", "close": 51.11, "volume": 132309.0}, {"date": "2020-02-11", "close": 51.02, "volume": 104450.0}, {"date": "2020-02-12", "close": 50.89, "volume": 115874.0}, {"date": "2020-02-13", "close": 50.98, "volume": 85205.0}, {"date": "2020-02-14", "close": 50.47, "volume": 126493.0}, {"date": "2020-02-18", "close": 49.95, "volume": 131432.0}, {"date": "2020-02-19", "close": 49.59, "volume": 108994.0}, {"date": "2020-02-20", "close": 50.03, "volume": 158121.0}, {"date": "2020-02-21", "close": 50.83, "volume": 109151.0}, {"date": "2020-02-24", "close": 49.97, "volume": 112517.0}, {"date": "2020-02-25", "close": 49.17, "volume": 205413.0}, {"date": "2020-02-26", "close": 50.22, "volume": 153676.0}, {"date": "2020-02-27", "close": 49.68, "volume": 257570.0}, {"date": "2020-02-28", "close": 49.35, "volume": 292368.0}, {"date": "2020-03-02", "close": 49.79, "volume": 179390.0}, {"date": "2020-03-03", "close": 48.7, "volume": 157820.0}, {"date": "2020-03-04", "close": 49.9, "volume": 183972.0}, {"date": "2020-03-05", "close": 48.96, "volume": 186928.0}, {"date": "2020-03-06", "close": 49.53, "volume": 135261.0}, {"date": "2020-03-09", "close": 47.0, "volume": 159545.0}, {"date": "2020-03-10", "close": 46.5, "volume": 255214.0}, {"date": "2020-03-11", "close": 44.53, "volume": 163604.0}, {"date": "2020-03-12", "close": 40.13, "volume": 270229.0}, {"date": "2020-03-13", "close": 42.42, "volume": 360736.0}, {"date": "2020-03-16", "close": 39.6, "volume": 298847.0}, {"date": "2020-03-17", "close": 43.61, "volume": 308661.0}, {"date": "2020-03-18", "close": 43.5, "volume": 237837.0}, {"date": "2020-03-19", "close": 44.13, "volume": 266232.0}, {"date": "2020-03-20", "close": 40.46, "volume": 353158.0}, {"date": "2020-03-23", "close": 38.58, "volume": 201582.0}, {"date": "2020-03-24", "close": 41.78, "volume": 158981.0}, {"date": "2020-03-25", "close": 40.41, "volume": 234864.0}, {"date": "2020-03-26", "close": 43.01, "volume": 195830.0}, {"date": "2020-03-27", "close": 40.96, "volume": 225377.0}, {"date": "2020-03-30", "close": 42.45, "volume": 166740.0}, {"date": "2020-03-31", "close": 44.21, "volume": 191011.0}, {"date": "2020-04-01", "close": 43.21, "volume": 137568.0}, {"date": "2020-04-02", "close": 44.0, "volume": 143014.0}, {"date": "2020-04-03", "close": 43.61, "volume": 164677.0}, {"date": "2020-04-06", "close": 45.14, "volume": 156090.0}, {"date": "2020-04-07", "close": 44.97, "volume": 200448.0}, {"date": "2020-04-08", "close": 45.63, "volume": 161007.0}, {"date": "2020-04-09", "close": 46.67, "volume": 186051.0}, {"date": "2020-04-13", "close": 46.58, "volume": 103714.0}, {"date": "2020-04-14", "close": 46.98, "volume": 198651.0}, {"date": "2020-04-15", "close": 45.54, "volume": 247796.0}, {"date": "2020-04-16", "close": 44.73, "volume": 161928.0}, {"date": "2020-04-17", "close": 45.44, "volume": 154043.0}, {"date": "2020-04-20", "close": 44.99, "volume": 110326.0}, {"date": "2020-04-21", "close": 43.52, "volume": 148307.0}, {"date": "2020-04-22", "close": 43.88, "volume": 104681.0}, {"date": "2020-04-23", "close": 43.81, "volume": 113141.0}, {"date": "2020-04-24", "close": 45.11, "volume": 89682.0}, {"date": "2020-04-27", "close": 46.06, "volume": 149993.0}, {"date": "2020-04-28", "close": 47.97, "volume": 248765.0}, {"date": "2020-04-29", "close": 49.03, "volume": 413001.0}, {"date": "2020-04-30", "close": 48.37, "volume": 233754.0}, {"date": "2020-05-01", "close": 45.89, "volume": 210322.0}, {"date": "2020-05-04", "close": 46.42, "volume": 169826.0}, {"date": "2020-05-05", "close": 44.77, "volume": 140366.0}, {"date": "2020-05-06", "close": 43.72, "volume": 139106.0}, {"date": "2020-05-07", "close": 43.09, "volume": 110456.0}, {"date": "2020-05-08", "close": 44.98, "volume": 122359.0}, {"date": "2020-05-11", "close": 43.38, "volume": 156182.0}, {"date": "2020-05-12", "close": 41.64, "volume": 193810.0}, {"date": "2020-05-13", "close": 41.63, "volume": 145903.0}, {"date": "2020-05-14", "close": 41.42, "volume": 156560.0}, {"date": "2020-05-15", "close": 41.39, "volume": 476727.0}, {"date": "2020-05-18", "close": 41.45, "volume": 288802.0}, {"date": "2020-05-19", "close": 42.12, "volume": 186007.0}, {"date": "2020-05-20", "close": 42.6, "volume": 159556.0}, {"date": "2020-05-21", "close": 42.82, "volume": 144661.0}, {"date": "2020-05-22", "close": 43.36, "volume": 137141.0}, {"date": "2020-05-26", "close": 44.35, "volume": 268381.0}, {"date": "2020-05-27", "close": 45.38, "volume": 388295.0}, {"date": "2020-05-28", "close": 43.66, "volume": 438740.0}, {"date": "2020-05-29", "close": 44.06, "volume": 297216.0}, {"date": "2020-06-01", "close": 42.94, "volume": 234763.0}, {"date": "2020-06-02", "close": 42.84, "volume": 188237.0}, {"date": "2020-06-03", "close": 43.46, "volume": 210208.0}, {"date": "2020-06-04", "close": 46.11, "volume": 229508.0}, {"date": "2020-06-05", "close": 46.21, "volume": 220598.0}, {"date": "2020-06-08", "close": 47.73, "volume": 166379.0}, {"date": "2020-06-09", "close": 46.25, "volume": 193015.0}, {"date": "2020-06-10", "close": 44.22, "volume": 183476.0}, {"date": "2020-06-11", "close": 41.3, "volume": 225643.0}, {"date": "2020-06-12", "close": 42.68, "volume": 258107.0}, {"date": "2020-06-15", "close": 42.73, "volume": 250103.0}, {"date": "2020-06-16", "close": 43.27, "volume": 176070.0}, {"date": "2020-06-17", "close": 43.34, "volume": 133609.0}, {"date": "2020-06-18", "close": 43.11, "volume": 121373.0}, {"date": "2020-06-19", "close": 42.29, "volume": 479411.0}, {"date": "2020-06-22", "close": 41.85, "volume": 205395.0}, {"date": "2020-06-23", "close": 40.89, "volume": 178927.0}, {"date": "2020-06-24", "close": 40.65, "volume": 232360.0}, {"date": "2020-06-25", "close": 40.75, "volume": 151486.0}, {"date": "2020-06-26", "close": 40.44, "volume": 334112.0}, {"date": "2020-06-29", "close": 42.0, "volume": 233040.0}, {"date": "2020-06-30", "close": 42.51, "volume": 176968.0}, {"date": "2020-07-01", "close": 41.9, "volume": 113833.0}, {"date": "2020-07-02", "close": 41.45, "volume": 158339.0}, {"date": "2020-07-06", "close": 42.05, "volume": 164386.0}, {"date": "2020-07-07", "close": 42.11, "volume": 174073.0}, {"date": "2020-07-08", "close": 41.78, "volume": 142232.0}, {"date": "2020-07-09", "close": 41.08, "volume": 287183.0}, {"date": "2020-07-10", "close": 41.21, "volume": 190088.0}, {"date": "2020-07-13", "close": 41.13, "volume": 217505.0}, {"date": "2020-07-14", "close": 41.1, "volume": 158812.0}, {"date": "2020-07-15", "close": 40.98, "volume": 176694.0}, {"date": "2020-07-16", "close": 40.47, "volume": 124401.0}, {"date": "2020-07-17", "close": 40.55, "volume": 137246.0}, {"date": "2020-07-20", "close": 39.61, "volume": 168488.0}, {"date": "2020-07-21", "close": 41.7, "volume": 330998.0}, {"date": "2020-07-22", "close": 41.48, "volume": 174014.0}, {"date": "2020-07-23", "close": 41.89, "volume": 154525.0}, {"date": "2020-07-24", "close": 41.97, "volume": 151517.0}, {"date": "2020-07-27", "close": 42.26, "volume": 92069.0}, {"date": "2020-07-28", "close": 42.32, "volume": 117296.0}, {"date": "2020-07-29", "close": 42.27, "volume": 91923.0}, {"date": "2020-07-30", "close": 42.23, "volume": 110647.0}, {"date": "2020-07-31", "close": 42.16, "volume": 182408.0}, {"date": "2020-08-03", "close": 42.76, "volume": 130387.0}, {"date": "2020-08-04", "close": 42.57, "volume": 111120.0}, {"date": "2020-08-05", "close": 43.3, "volume": 223799.0}, {"date": "2020-08-06", "close": 43.47, "volume": 113914.0}, {"date": "2020-08-07", "close": 44.64, "volume": 101962.0}, {"date": "2020-08-10", "close": 45.2, "volume": 149143.0}, {"date": "2020-08-11", "close": 45.44, "volume": 121568.0}, {"date": "2020-08-12", "close": 45.62, "volume": 81139.0}, {"date": "2020-08-13", "close": 44.46, "volume": 94261.0}, {"date": "2020-08-14", "close": 45.67, "volume": 206937.0}, {"date": "2020-08-17", "close": 44.69, "volume": 113067.0}, {"date": "2020-08-18", "close": 44.38, "volume": 126567.0}, {"date": "2020-08-19", "close": 44.69, "volume": 104209.0}, {"date": "2020-08-20", "close": 44.59, "volume": 95876.0}, {"date": "2020-08-21", "close": 44.82, "volume": 151906.0}, {"date": "2020-08-24", "close": 45.46, "volume": 87508.0}, {"date": "2020-08-25", "close": 45.28, "volume": 73294.0}, {"date": "2020-08-26", "close": 44.5, "volume": 85985.0}, {"date": "2020-08-27", "close": 44.53, "volume": 89669.0}, {"date": "2020-08-28", "close": 44.19, "volume": 113450.0}, {"date": "2020-08-31", "close": 43.41, "volume": 196340.0}, {"date": "2020-09-01", "close": 41.89, "volume": 133600.0}, {"date": "2020-09-02", "close": 42.31, "volume": 137867.0}, {"date": "2020-09-03", "close": 42.64, "volume": 122628.0}, {"date": "2020-09-04", "close": 43.03, "volume": 101387.0}, {"date": "2020-09-08", "close": 43.49, "volume": 153658.0}, {"date": "2020-09-09", "close": 43.82, "volume": 116496.0}, {"date": "2020-09-10", "close": 43.06, "volume": 145667.0}, {"date": "2020-09-11", "close": 42.93, "volume": 112871.0}, {"date": "2020-09-14", "close": 43.49, "volume": 76012.0}, {"date": "2020-09-15", "close": 43.37, "volume": 103718.0}, {"date": "2020-09-16", "close": 43.07, "volume": 102272.0}, {"date": "2020-09-17", "close": 43.05, "volume": 100800.0}, {"date": "2020-09-18", "close": 43.3, "volume": 398040.0}, {"date": "2020-09-21", "close": 42.51, "volume": 168437.0}, {"date": "2020-09-22", "close": 41.83, "volume": 141258.0}, {"date": "2020-09-23", "close": 40.71, "volume": 127404.0}, {"date": "2020-09-24", "close": 41.71, "volume": 102943.0}, {"date": "2020-09-25", "close": 41.12, "volume": 116022.0}, {"date": "2020-09-28", "close": 41.72, "volume": 143866.0}, {"date": "2020-09-29", "close": 41.53, "volume": 132663.0}, {"date": "2020-09-30", "close": 41.88, "volume": 175733.0}, {"date": "2020-10-01", "close": 41.8, "volume": 124920.0}, {"date": "2020-10-02", "close": 42.2, "volume": 149098.0}, {"date": "2020-10-05", "close": 42.91, "volume": 127180.0}, {"date": "2020-10-06", "close": 43.64, "volume": 265348.0}, {"date": "2020-10-07", "close": 44.43, "volume": 151960.0}, {"date": "2020-10-08", "close": 43.49, "volume": 130721.0}, {"date": "2020-10-09", "close": 43.32, "volume": 105515.0}, {"date": "2020-10-12", "close": 43.7, "volume": 114889.0}, {"date": "2020-10-13", "close": 42.49, "volume": 97315.0}, {"date": "2020-10-14", "close": 42.1, "volume": 100110.0}, {"date": "2020-10-15", "close": 42.47, "volume": 130358.0}, {"date": "2020-10-16", "close": 42.35, "volume": 106541.0}, {"date": "2020-10-19", "close": 41.42, "volume": 126281.0}, {"date": "2020-10-20", "close": 41.07, "volume": 108904.0}, {"date": "2020-10-21", "close": 41.17, "volume": 57436.0}, {"date": "2020-10-22", "close": 41.78, "volume": 87133.0}, {"date": "2020-10-23", "close": 42.17, "volume": 83755.0}, {"date": "2020-10-26", "close": 41.95, "volume": 66990.0}, {"date": "2020-10-27", "close": 41.63, "volume": 96988.0}, {"date": "2020-10-28", "close": 39.6, "volume": 138212.0}, {"date": "2020-10-29", "close": 39.58, "volume": 96699.0}, {"date": "2020-10-30", "close": 39.85, "volume": 112812.0}, {"date": "2020-11-02", "close": 40.8, "volume": 167040.0}, {"date": "2020-11-03", "close": 41.34, "volume": 111693.0}, {"date": "2020-11-04", "close": 40.41, "volume": 88727.0}, {"date": "2020-11-05", "close": 40.72, "volume": 94853.0}, {"date": "2020-11-06", "close": 40.48, "volume": 216846.0}, {"date": "2020-11-09", "close": 42.44, "volume": 164608.0}, {"date": "2020-11-10", "close": 44.89, "volume": 183112.0}, {"date": "2020-11-11", "close": 44.12, "volume": 100889.0}, {"date": "2020-11-12", "close": 43.82, "volume": 134871.0}, {"date": "2020-11-13", "close": 45.14, "volume": 118978.0}, {"date": "2020-11-16", "close": 46.35, "volume": 143366.0}, {"date": "2020-11-17", "close": 46.83, "volume": 191413.0}, {"date": "2020-11-18", "close": 45.46, "volume": 128474.0}, {"date": "2020-11-19", "close": 45.2, "volume": 90039.0}, {"date": "2020-11-20", "close": 44.55, "volume": 126615.0}, {"date": "2020-11-23", "close": 45.54, "volume": 144164.0}, {"date": "2020-11-24", "close": 46.65, "volume": 140912.0}, {"date": "2020-11-25", "close": 47.21, "volume": 258643.0}, {"date": "2020-11-27", "close": 46.72, "volume": 121826.0}, {"date": "2020-11-30", "close": 45.51, "volume": 181131.0}, {"date": "2020-12-01", "close": 45.35, "volume": 126574.0}, {"date": "2020-12-02", "close": 45.55, "volume": 80311.0}, {"date": "2020-12-03", "close": 46.69, "volume": 90019.0}, {"date": "2020-12-04", "close": 48.14, "volume": 105567.0}, {"date": "2020-12-07", "close": 48.49, "volume": 166857.0}, {"date": "2020-12-08", "close": 48.62, "volume": 123269.0}, {"date": "2020-12-09", "close": 49.0, "volume": 139575.0}, {"date": "2020-12-10", "close": 49.66, "volume": 128782.0}, {"date": "2020-12-11", "close": 49.56, "volume": 95925.0}, {"date": "2020-12-14", "close": 50.18, "volume": 196373.0}, {"date": "2020-12-15", "close": 51.04, "volume": 110028.0}, {"date": "2020-12-16", "close": 51.05, "volume": 123520.0}, {"date": "2020-12-17", "close": 51.02, "volume": 131325.0}, {"date": "2020-12-18", "close": 50.42, "volume": 539875.0}, {"date": "2020-12-21", "close": 48.81, "volume": 189316.0}, {"date": "2020-12-22", "close": 47.35, "volume": 247999.0}, {"date": "2020-12-23", "close": 48.77, "volume": 114591.0}, {"date": "2020-12-24", "close": 48.62, "volume": 34537.0}, {"date": "2020-12-28", "close": 49.03, "volume": 109653.0}, {"date": "2020-12-29", "close": 48.45, "volume": 102425.0}, {"date": "2020-12-30", "close": 48.28, "volume": 81566.0}, {"date": "2020-12-31", "close": 48.61, "volume": 68667.0}, {"date": "2021-01-04", "close": 48.82, "volume": 118853.0}, {"date": "2021-01-05", "close": 50.21, "volume": 146273.0}, {"date": "2021-01-06", "close": 53.66, "volume": 248122.0}, {"date": "2021-01-07", "close": 54.56, "volume": 179260.0}, {"date": "2021-01-08", "close": 52.25, "volume": 176779.0}, {"date": "2021-01-11", "close": 51.57, "volume": 90790.0}, {"date": "2021-01-12", "close": 52.33, "volume": 121757.0}, {"date": "2021-01-13", "close": 51.93, "volume": 135619.0}, {"date": "2021-01-14", "close": 52.62, "volume": 103906.0}, {"date": "2021-01-15", "close": 52.27, "volume": 97629.0}, {"date": "2021-01-19", "close": 52.27, "volume": 121623.0}, {"date": "2021-01-20", "close": 51.3, "volume": 115284.0}, {"date": "2021-01-21", "close": 49.67, "volume": 124472.0}, {"date": "2021-01-22", "close": 48.71, "volume": 188815.0}, {"date": "2021-01-25", "close": 48.21, "volume": 166893.0}, {"date": "2021-01-26", "close": 48.1, "volume": 126856.0}, {"date": "2021-01-27", "close": 47.51, "volume": 150809.0}, {"date": "2021-01-28", "close": 47.66, "volume": 141751.0}, {"date": "2021-01-29", "close": 45.87, "volume": 417637.0}, {"date": "2021-02-01", "close": 45.62, "volume": 209410.0}, {"date": "2021-02-02", "close": 46.08, "volume": 119083.0}, {"date": "2021-02-03", "close": 46.55, "volume": 117515.0}, {"date": "2021-02-04", "close": 47.61, "volume": 101844.0}, {"date": "2021-02-05", "close": 47.17, "volume": 99759.0}, {"date": "2021-02-08", "close": 48.96, "volume": 165126.0}, {"date": "2021-02-09", "close": 50.74, "volume": 227074.0}, {"date": "2021-02-10", "close": 50.31, "volume": 137401.0}, {"date": "2021-02-11", "close": 52.29, "volume": 227787.0}, {"date": "2021-02-12", "close": 51.42, "volume": 198606.0}, {"date": "2021-02-16", "close": 52.29, "volume": 150172.0}, {"date": "2021-02-17", "close": 52.25, "volume": 91241.0}, {"date": "2021-02-18", "close": 51.55, "volume": 93283.0}, {"date": "2021-02-19", "close": 51.03, "volume": 130279.0}, {"date": "2021-02-22", "close": 50.65, "volume": 100282.0}, {"date": "2021-02-23", "close": 50.94, "volume": 97706.0}, {"date": "2021-02-24", "close": 51.74, "volume": 171614.0}, {"date": "2021-02-25", "close": 50.95, "volume": 173330.0}, {"date": "2021-02-26", "close": 50.82, "volume": 171731.0}, {"date": "2021-03-01", "close": 51.84, "volume": 113191.0}, {"date": "2021-03-02", "close": 51.39, "volume": 83604.0}, {"date": "2021-03-03", "close": 52.07, "volume": 101599.0}, {"date": "2021-03-04", "close": 51.94, "volume": 129601.0}, {"date": "2021-03-05", "close": 53.45, "volume": 259548.0}, {"date": "2021-03-08", "close": 55.55, "volume": 184992.0}, {"date": "2021-03-09", "close": 55.13, "volume": 177829.0}, {"date": "2021-03-10", "close": 56.66, "volume": 134491.0}, {"date": "2021-03-11", "close": 56.85, "volume": 126360.0}, {"date": "2021-03-12", "close": 57.57, "volume": 122468.0}, {"date": "2021-03-15", "close": 56.54, "volume": 150228.0}, {"date": "2021-03-16", "close": 56.11, "volume": 84522.0}, {"date": "2021-03-17", "close": 57.14, "volume": 119163.0}, {"date": "2021-03-18", "close": 58.19, "volume": 119856.0}, {"date": "2021-03-19", "close": 59.07, "volume": 687002.0}, {"date": "2021-03-22", "close": 58.07, "volume": 138257.0}, {"date": "2021-03-23", "close": 56.67, "volume": 105052.0}, {"date": "2021-03-24", "close": 56.06, "volume": 101544.0}, {"date": "2021-03-25", "close": 57.19, "volume": 101995.0}, {"date": "2021-03-26", "close": 59.04, "volume": 114419.0}, {"date": "2021-03-29", "close": 58.8, "volume": 123217.0}, {"date": "2021-03-30", "close": 59.3, "volume": 119085.0}, {"date": "2021-03-31", "close": 58.99, "volume": 162716.0}, {"date": "2021-04-01", "close": 58.97, "volume": 94847.0}, {"date": "2021-04-05", "close": 59.44, "volume": 153925.0}, {"date": "2021-04-06", "close": 59.41, "volume": 131002.0}, {"date": "2021-04-07", "close": 58.61, "volume": 96531.0}, {"date": "2021-04-08", "close": 59.68, "volume": 251297.0}, {"date": "2021-04-09", "close": 57.64, "volume": 144182.0}, {"date": "2021-04-12", "close": 57.92, "volume": 86237.0}, {"date": "2021-04-13", "close": 57.15, "volume": 87462.0}, {"date": "2021-04-14", "close": 57.74, "volume": 108258.0}, {"date": "2021-04-15", "close": 57.82, "volume": 85662.0}, {"date": "2021-04-16", "close": 58.29, "volume": 138220.0}, {"date": "2021-04-19", "close": 57.46, "volume": 124335.0}, {"date": "2021-04-20", "close": 56.53, "volume": 121354.0}, {"date": "2021-04-21", "close": 57.69, "volume": 98375.0}, {"date": "2021-04-22", "close": 57.42, "volume": 120244.0}, {"date": "2021-04-23", "close": 58.09, "volume": 98285.0}, {"date": "2021-04-26", "close": 57.84, "volume": 70265.0}, {"date": "2021-04-27", "close": 57.03, "volume": 107576.0}, {"date": "2021-04-28", "close": 56.78, "volume": 93516.0}, {"date": "2021-04-29", "close": 56.72, "volume": 82598.0}, {"date": "2021-04-30", "close": 56.23, "volume": 140480.0}, {"date": "2021-05-03", "close": 57.39, "volume": 141677.0}, {"date": "2021-05-04", "close": 57.33, "volume": 72377.0}, {"date": "2021-05-05", "close": 57.63, "volume": 69601.0}, {"date": "2021-05-06", "close": 58.59, "volume": 104558.0}, {"date": "2021-05-07", "close": 58.76, "volume": 77468.0}, {"date": "2021-05-10", "close": 59.27, "volume": 131461.0}, {"date": "2021-05-11", "close": 59.25, "volume": 68407.0}, {"date": "2021-05-12", "close": 58.25, "volume": 66178.0}, {"date": "2021-05-13", "close": 59.46, "volume": 97105.0}, {"date": "2021-05-14", "close": 59.86, "volume": 66732.0}, {"date": "2021-05-17", "close": 60.04, "volume": 91429.0}, {"date": "2021-05-18", "close": 59.78, "volume": 57863.0}, {"date": "2021-05-19", "close": 59.6, "volume": 59640.0}, {"date": "2021-05-20", "close": 59.82, "volume": 54426.0}, {"date": "2021-05-21", "close": 60.32, "volume": 135884.0}, {"date": "2021-05-24", "close": 60.21, "volume": 102915.0}, {"date": "2021-05-25", "close": 59.06, "volume": 79346.0}, {"date": "2021-05-26", "close": 59.61, "volume": 74115.0}, {"date": "2021-05-27", "close": 57.41, "volume": 202986.0}, {"date": "2021-05-28", "close": 56.04, "volume": 512377.0}, {"date": "2021-06-01", "close": 58.63, "volume": 219051.0}, {"date": "2021-06-02", "close": 57.46, "volume": 160203.0}, {"date": "2021-06-03", "close": 58.09, "volume": 90739.0}, {"date": "2021-06-04", "close": 57.77, "volume": 106541.0}, {"date": "2021-06-07", "close": 57.95, "volume": 94927.0}, {"date": "2021-06-08", "close": 56.97, "volume": 116841.0}, {"date": "2021-06-09", "close": 57.04, "volume": 110733.0}, {"date": "2021-06-10", "close": 57.07, "volume": 69356.0}, {"date": "2021-06-11", "close": 56.91, "volume": 74919.0}, {"date": "2021-06-14", "close": 57.06, "volume": 97187.0}, {"date": "2021-06-15", "close": 56.88, "volume": 91485.0}, {"date": "2021-06-16", "close": 57.22, "volume": 128889.0}, {"date": "2021-06-17", "close": 55.68, "volume": 122419.0}, {"date": "2021-06-18", "close": 53.89, "volume": 275720.0}, {"date": "2021-06-21", "close": 54.33, "volume": 115058.0}, {"date": "2021-06-22", "close": 54.57, "volume": 121942.0}, {"date": "2021-06-23", "close": 54.55, "volume": 127420.0}, {"date": "2021-06-24", "close": 55.94, "volume": 107901.0}, {"date": "2021-06-25", "close": 56.08, "volume": 331576.0}, {"date": "2021-06-28", "close": 56.58, "volume": 122602.0}, {"date": "2021-06-29", "close": 56.39, "volume": 103433.0}, {"date": "2021-06-30", "close": 56.97, "volume": 113658.0}, {"date": "2021-07-01", "close": 57.25, "volume": 103304.0}, {"date": "2021-07-02", "close": 57.13, "volume": 77314.0}, {"date": "2021-07-06", "close": 56.44, "volume": 121267.0}, {"date": "2021-07-07", "close": 55.72, "volume": 142284.0}, {"date": "2021-07-08", "close": 55.56, "volume": 208400.0}, {"date": "2021-07-09", "close": 54.63, "volume": 187927.0}, {"date": "2021-07-12", "close": 54.89, "volume": 103027.0}, {"date": "2021-07-13", "close": 53.58, "volume": 81311.0}, {"date": "2021-07-14", "close": 53.94, "volume": 94707.0}, {"date": "2021-07-15", "close": 54.14, "volume": 203747.0}, {"date": "2021-07-16", "close": 52.95, "volume": 107988.0}, {"date": "2021-07-19", "close": 51.39, "volume": 137531.0}, {"date": "2021-07-20", "close": 51.65, "volume": 123200.0}, {"date": "2021-07-21", "close": 51.82, "volume": 88344.0}, {"date": "2021-07-22", "close": 50.73, "volume": 80007.0}, {"date": "2021-07-23", "close": 51.01, "volume": 70255.0}, {"date": "2021-07-26", "close": 51.52, "volume": 55951.0}, {"date": "2021-07-27", "close": 51.25, "volume": 62901.0}, {"date": "2021-07-28", "close": 51.85, "volume": 90288.0}, {"date": "2021-07-29", "close": 52.15, "volume": 54289.0}, {"date": "2021-07-30", "close": 52.16, "volume": 94200.0}, {"date": "2021-08-02", "close": 51.49, "volume": 80834.0}, {"date": "2021-08-03", "close": 51.96, "volume": 105024.0}, {"date": "2021-08-04", "close": 51.14, "volume": 71191.0}, {"date": "2021-08-05", "close": 49.93, "volume": 159711.0}, {"date": "2021-08-06", "close": 50.92, "volume": 90919.0}, {"date": "2021-08-09", "close": 50.6, "volume": 132574.0}, {"date": "2021-08-10", "close": 50.53, "volume": 128611.0}, {"date": "2021-08-11", "close": 50.64, "volume": 83177.0}, {"date": "2021-08-12", "close": 49.52, "volume": 139552.0}, {"date": "2021-08-13", "close": 49.14, "volume": 275731.0}, {"date": "2021-08-16", "close": 50.16, "volume": 96907.0}, {"date": "2021-08-17", "close": 50.26, "volume": 79113.0}, {"date": "2021-08-18", "close": 49.21, "volume": 75105.0}, {"date": "2021-08-19", "close": 48.31, "volume": 106256.0}, {"date": "2021-08-20", "close": 48.65, "volume": 122023.0}, {"date": "2021-08-23", "close": 49.14, "volume": 60955.0}, {"date": "2021-08-24", "close": 49.04, "volume": 72374.0}, {"date": "2021-08-25", "close": 49.54, "volume": 82314.0}, {"date": "2021-08-26", "close": 49.12, "volume": 73875.0}, {"date": "2021-08-27", "close": 50.08, "volume": 98868.0}, {"date": "2021-08-30", "close": 49.92, "volume": 66987.0}, {"date": "2021-08-31", "close": 50.6, "volume": 143669.0}, {"date": "2021-09-01", "close": 50.35, "volume": 70358.0}, {"date": "2021-09-02", "close": 50.7, "volume": 53671.0}, {"date": "2021-09-03", "close": 50.95, "volume": 74436.0}, {"date": "2021-09-07", "close": 51.06, "volume": 75455.0}, {"date": "2021-09-08", "close": 50.5, "volume": 85589.0}, {"date": "2021-09-09", "close": 49.32, "volume": 101106.0}, {"date": "2021-09-10", "close": 49.04, "volume": 121223.0}, {"date": "2021-09-13", "close": 48.78, "volume": 104228.0}, {"date": "2021-09-14", "close": 48.36, "volume": 108796.0}, {"date": "2021-09-15", "close": 48.94, "volume": 99104.0}, {"date": "2021-09-16", "close": 48.3, "volume": 94538.0}, {"date": "2021-09-17", "close": 47.92, "volume": 406608.0}, {"date": "2021-09-20", "close": 47.49, "volume": 138156.0}, {"date": "2021-09-21", "close": 47.28, "volume": 96853.0}, {"date": "2021-09-22", "close": 47.36, "volume": 88386.0}, {"date": "2021-09-23", "close": 47.8, "volume": 93704.0}, {"date": "2021-09-24", "close": 47.59, "volume": 87710.0}, {"date": "2021-09-27", "close": 48.59, "volume": 131918.0}, {"date": "2021-09-28", "close": 48.35, "volume": 94543.0}, {"date": "2021-09-29", "close": 49.14, "volume": 91788.0}, {"date": "2021-09-30", "close": 48.33, "volume": 103184.0}, {"date": "2021-10-01", "close": 49.01, "volume": 125625.0}, {"date": "2021-10-04", "close": 50.18, "volume": 116314.0}, {"date": "2021-10-05", "close": 50.52, "volume": 113211.0}, {"date": "2021-10-06", "close": 50.61, "volume": 124683.0}, {"date": "2021-10-07", "close": 49.3, "volume": 201100.0}, {"date": "2021-10-08", "close": 49.26, "volume": 73082.0}, {"date": "2021-10-11", "close": 48.93, "volume": 87771.0}, {"date": "2021-10-12", "close": 49.22, "volume": 97295.0}, {"date": "2021-10-13", "close": 49.4, "volume": 64994.0}, {"date": "2021-10-14", "close": 49.35, "volume": 83303.0}, {"date": "2021-10-15", "close": 49.22, "volume": 106035.0}, {"date": "2021-10-18", "close": 48.53, "volume": 71186.0}, {"date": "2021-10-19", "close": 48.47, "volume": 69918.0}, {"date": "2021-10-20", "close": 48.87, "volume": 72918.0}, {"date": "2021-10-21", "close": 48.51, "volume": 72361.0}, {"date": "2021-10-22", "close": 48.7, "volume": 68772.0}, {"date": "2021-10-25", "close": 48.93, "volume": 62074.0}, {"date": "2021-10-26", "close": 48.42, "volume": 76422.0}, {"date": "2021-10-27", "close": 47.37, "volume": 100044.0}, {"date": "2021-10-28", "close": 47.58, "volume": 74067.0}, {"date": "2021-10-29", "close": 47.0, "volume": 131029.0}, {"date": "2021-11-01", "close": 47.91, "volume": 110706.0}, {"date": "2021-11-02", "close": 48.03, "volume": 149370.0}, {"date": "2021-11-03", "close": 48.84, "volume": 88136.0}, {"date": "2021-11-04", "close": 49.23, "volume": 147541.0}, {"date": "2021-11-05", "close": 50.46, "volume": 109781.0}, {"date": "2021-11-08", "close": 49.42, "volume": 76093.0}, {"date": "2021-11-09", "close": 49.39, "volume": 73571.0}, {"date": "2021-11-10", "close": 49.67, "volume": 81303.0}, {"date": "2021-11-11", "close": 49.36, "volume": 64517.0}, {"date": "2021-11-12", "close": 49.19, "volume": 58725.0}, {"date": "2021-11-15", "close": 49.74, "volume": 75194.0}, {"date": "2021-11-16", "close": 48.77, "volume": 112540.0}, {"date": "2021-11-17", "close": 49.53, "volume": 149450.0}, {"date": "2021-11-18", "close": 48.98, "volume": 93561.0}, {"date": "2021-11-19", "close": 48.09, "volume": 80895.0}, {"date": "2021-11-22", "close": 48.78, "volume": 84056.0}, {"date": "2021-11-23", "close": 48.82, "volume": 91180.0}, {"date": "2021-11-24", "close": 48.7, "volume": 58011.0}, {"date": "2021-11-26", "close": 47.63, "volume": 74599.0}, {"date": "2021-11-29", "close": 46.97, "volume": 130811.0}, {"date": "2021-11-30", "close": 46.57, "volume": 129123.0}, {"date": "2021-12-01", "close": 46.95, "volume": 93118.0}, {"date": "2021-12-02", "close": 47.92, "volume": 115295.0}, {"date": "2021-12-03", "close": 48.54, "volume": 65849.0}, {"date": "2021-12-06", "close": 49.99, "volume": 129251.0}, {"date": "2021-12-07", "close": 49.42, "volume": 104910.0}, {"date": "2021-12-08", "close": 49.51, "volume": 95666.0}, {"date": "2021-12-09", "close": 49.43, "volume": 97707.0}, {"date": "2021-12-10", "close": 50.48, "volume": 94696.0}, {"date": "2021-12-13", "close": 50.93, "volume": 147008.0}, {"date": "2021-12-14", "close": 51.29, "volume": 197420.0}, {"date": "2021-12-15", "close": 53.09, "volume": 272234.0}, {"date": "2021-12-16", "close": 52.31, "volume": 149663.0}, {"date": "2021-12-17", "close": 52.33, "volume": 540972.0}, {"date": "2021-12-20", "close": 53.05, "volume": 153267.0}, {"date": "2021-12-21", "close": 53.14, "volume": 95222.0}, {"date": "2021-12-22", "close": 53.78, "volume": 105255.0}, {"date": "2021-12-23", "close": 53.84, "volume": 62325.0}, {"date": "2021-12-27", "close": 54.12, "volume": 89863.0}, {"date": "2021-12-28", "close": 54.39, "volume": 94121.0}, {"date": "2021-12-29", "close": 54.5, "volume": 68886.0}, {"date": "2021-12-30", "close": 54.61, "volume": 109019.0}, {"date": "2021-12-31", "close": 54.92, "volume": 86205.0}, {"date": "2022-01-03", "close": 56.14, "volume": 177756.0}, {"date": "2022-01-04", "close": 56.74, "volume": 155162.0}, {"date": "2022-01-05", "close": 56.61, "volume": 130680.0}, {"date": "2022-01-06", "close": 56.95, "volume": 172402.0}, {"date": "2022-01-07", "close": 56.26, "volume": 139929.0}, {"date": "2022-01-10", "close": 56.01, "volume": 173460.0}, {"date": "2022-01-11", "close": 55.63, "volume": 134548.0}, {"date": "2022-01-12", "close": 55.32, "volume": 137030.0}, {"date": "2022-01-13", "close": 56.84, "volume": 96696.0}, {"date": "2022-01-14", "close": 57.17, "volume": 123230.0}, {"date": "2022-01-18", "close": 56.51, "volume": 101570.0}, {"date": "2022-01-19", "close": 56.3, "volume": 95535.0}, {"date": "2022-01-20", "close": 55.83, "volume": 87522.0}, {"date": "2022-01-21", "close": 55.97, "volume": 151803.0}, {"date": "2022-01-24", "close": 56.2, "volume": 175421.0}, {"date": "2022-01-25", "close": 55.44, "volume": 100383.0}, {"date": "2022-01-26", "close": 54.81, "volume": 196419.0}, {"date": "2022-01-27", "close": 54.57, "volume": 105769.0}, {"date": "2022-01-28", "close": 54.77, "volume": 78081.0}, {"date": "2022-01-31", "close": 54.43, "volume": 209078.0}, {"date": "2022-02-01", "close": 54.03, "volume": 87047.0}, {"date": "2022-02-02", "close": 54.67, "volume": 134471.0}, {"date": "2022-02-03", "close": 51.55, "volume": 207236.0}, {"date": "2022-02-04", "close": 50.98, "volume": 125107.0}, {"date": "2022-02-07", "close": 50.92, "volume": 123100.0}, {"date": "2022-02-08", "close": 51.1, "volume": 116950.0}, {"date": "2022-02-09", "close": 50.15, "volume": 114489.0}, {"date": "2022-02-10", "close": 50.75, "volume": 187109.0}, {"date": "2022-02-11", "close": 52.6, "volume": 144174.0}, {"date": "2022-02-14", "close": 53.29, "volume": 155684.0}, {"date": "2022-02-15", "close": 53.38, "volume": 88276.0}, {"date": "2022-02-16", "close": 54.36, "volume": 86429.0}, {"date": "2022-02-17", "close": 54.53, "volume": 75317.0}, {"date": "2022-02-18", "close": 55.02, "volume": 142535.0}, {"date": "2022-02-22", "close": 53.77, "volume": 132438.0}, {"date": "2022-02-23", "close": 53.58, "volume": 89321.0}, {"date": "2022-02-24", "close": 52.54, "volume": 145553.0}, {"date": "2022-02-25", "close": 54.18, "volume": 95517.0}, {"date": "2022-02-28", "close": 54.11, "volume": 137274.0}, {"date": "2022-03-01", "close": 54.27, "volume": 99608.0}, {"date": "2022-03-02", "close": 56.05, "volume": 90455.0}, {"date": "2022-03-03", "close": 56.76, "volume": 93396.0}, {"date": "2022-03-04", "close": 57.32, "volume": 81935.0}, {"date": "2022-03-07", "close": 56.55, "volume": 117749.0}, {"date": "2022-03-08", "close": 55.55, "volume": 122754.0}, {"date": "2022-03-09", "close": 56.29, "volume": 100140.0}, {"date": "2022-03-10", "close": 55.83, "volume": 152577.0}, {"date": "2022-03-11", "close": 54.8, "volume": 122435.0}, {"date": "2022-03-14", "close": 54.63, "volume": 158232.0}, {"date": "2022-03-15", "close": 55.15, "volume": 158751.0}, {"date": "2022-03-16", "close": 54.98, "volume": 184005.0}, {"date": "2022-03-17", "close": 55.37, "volume": 161935.0}, {"date": "2022-03-18", "close": 55.38, "volume": 804264.0}, {"date": "2022-03-21", "close": 55.7, "volume": 209644.0}, {"date": "2022-03-22", "close": 56.01, "volume": 92210.0}, {"date": "2022-03-23", "close": 55.94, "volume": 80344.0}, {"date": "2022-03-24", "close": 56.25, "volume": 93883.0}, {"date": "2022-03-25", "close": 57.57, "volume": 121363.0}, {"date": "2022-03-28", "close": 57.11, "volume": 80071.0}, {"date": "2022-03-29", "close": 56.93, "volume": 131844.0}, {"date": "2022-03-30", "close": 56.59, "volume": 159705.0}, {"date": "2022-03-31", "close": 58.07, "volume": 182078.0}, {"date": "2022-04-01", "close": 58.98, "volume": 155763.0}, {"date": "2022-04-04", "close": 58.76, "volume": 125977.0}, {"date": "2022-04-05", "close": 58.15, "volume": 150193.0}, {"date": "2022-04-06", "close": 59.21, "volume": 155124.0}, {"date": "2022-04-07", "close": 60.24, "volume": 186011.0}, {"date": "2022-04-08", "close": 57.72, "volume": 137758.0}, {"date": "2022-04-11", "close": 57.76, "volume": 150409.0}, {"date": "2022-04-12", "close": 58.41, "volume": 140731.0}, {"date": "2022-04-13", "close": 58.52, "volume": 88246.0}, {"date": "2022-04-14", "close": 58.98, "volume": 75794.0}, {"date": "2022-04-18", "close": 58.84, "volume": 100211.0}, {"date": "2022-04-19", "close": 59.42, "volume": 79497.0}, {"date": "2022-04-20", "close": 60.38, "volume": 96237.0}, {"date": "2022-04-21", "close": 60.59, "volume": 80416.0}, {"date": "2022-04-22", "close": 59.7, "volume": 71938.0}, {"date": "2022-04-25", "close": 58.7, "volume": 103515.0}, {"date": "2022-04-26", "close": 57.73, "volume": 152238.0}, {"date": "2022-04-27", "close": 58.08, "volume": 101144.0}, {"date": "2022-04-28", "close": 58.76, "volume": 109541.0}, {"date": "2022-04-29", "close": 57.85, "volume": 112666.0}, {"date": "2022-05-02", "close": 56.93, "volume": 107965.0}, {"date": "2022-05-03", "close": 57.65, "volume": 82838.0}, {"date": "2022-05-04", "close": 58.36, "volume": 87733.0}, {"date": "2022-05-05", "close": 57.8, "volume": 115308.0}, {"date": "2022-05-06", "close": 57.53, "volume": 75046.0}, {"date": "2022-05-09", "close": 58.08, "volume": 91520.0}, {"date": "2022-05-10", "close": 57.76, "volume": 112544.0}, {"date": "2022-05-11", "close": 58.81, "volume": 89545.0}, {"date": "2022-05-12", "close": 59.06, "volume": 98169.0}, {"date": "2022-05-13", "close": 60.16, "volume": 102146.0}, {"date": "2022-05-16", "close": 61.4, "volume": 89469.0}, {"date": "2022-05-17", "close": 62.14, "volume": 144878.0}, {"date": "2022-05-18", "close": 62.67, "volume": 155303.0}, {"date": "2022-05-19", "close": 60.06, "volume": 131376.0}, {"date": "2022-05-20", "close": 59.59, "volume": 133683.0}, {"date": "2022-05-23", "close": 60.22, "volume": 116972.0}, {"date": "2022-05-24", "close": 61.77, "volume": 105032.0}, {"date": "2022-05-25", "close": 63.01, "volume": 124109.0}, {"date": "2022-05-26", "close": 62.76, "volume": 112607.0}, {"date": "2022-05-27", "close": 63.47, "volume": 95213.0}, {"date": "2022-05-31", "close": 63.68, "volume": 137151.0}, {"date": "2022-06-01", "close": 63.73, "volume": 97700.0}, {"date": "2022-06-02", "close": 63.69, "volume": 91372.0}, {"date": "2022-06-03", "close": 62.76, "volume": 105591.0}, {"date": "2022-06-06", "close": 62.79, "volume": 97922.0}, {"date": "2022-06-07", "close": 63.27, "volume": 83226.0}, {"date": "2022-06-08", "close": 61.48, "volume": 110226.0}, {"date": "2022-06-09", "close": 60.29, "volume": 101150.0}, {"date": "2022-06-10", "close": 59.65, "volume": 106174.0}, {"date": "2022-06-13", "close": 56.84, "volume": 181603.0}, {"date": "2022-06-14", "close": 56.81, "volume": 118925.0}, {"date": "2022-06-15", "close": 56.72, "volume": 124594.0}, {"date": "2022-06-16", "close": 55.84, "volume": 209080.0}, {"date": "2022-06-17", "close": 57.27, "volume": 465139.0}, {"date": "2022-06-21", "close": 58.4, "volume": 112593.0}, {"date": "2022-06-22", "close": 57.96, "volume": 149940.0}, {"date": "2022-06-23", "close": 58.36, "volume": 114908.0}, {"date": "2022-06-24", "close": 59.47, "volume": 325674.0}, {"date": "2022-06-27", "close": 61.0, "volume": 117998.0}, {"date": "2022-06-28", "close": 60.88, "volume": 123946.0}, {"date": "2022-06-29", "close": 60.61, "volume": 155395.0}, {"date": "2022-06-30", "close": 60.5, "volume": 249850.0}, {"date": "2022-07-01", "close": 60.81, "volume": 202080.0}, {"date": "2022-07-05", "close": 60.35, "volume": 300989.0}, {"date": "2022-07-06", "close": 59.47, "volume": 201700.0}, {"date": "2022-07-07", "close": 59.21, "volume": 216351.0}, {"date": "2022-07-08", "close": 53.06, "volume": 266638.0}, {"date": "2022-07-11", "close": 53.94, "volume": 224123.0}, {"date": "2022-07-12", "close": 54.57, "volume": 123181.0}, {"date": "2022-07-13", "close": 53.5, "volume": 88979.0}, {"date": "2022-07-14", "close": 53.62, "volume": 100223.0}, {"date": "2022-07-15", "close": 54.03, "volume": 130780.0}, {"date": "2022-07-18", "close": 54.13, "volume": 67735.0}, {"date": "2022-07-19", "close": 54.95, "volume": 127277.0}, {"date": "2022-07-20", "close": 54.74, "volume": 77088.0}, {"date": "2022-07-21", "close": 55.06, "volume": 136562.0}, {"date": "2022-07-22", "close": 55.33, "volume": 84650.0}, {"date": "2022-07-25", "close": 55.58, "volume": 101420.0}, {"date": "2022-07-26", "close": 56.19, "volume": 137315.0}, {"date": "2022-07-27", "close": 56.01, "volume": 82414.0}, {"date": "2022-07-28", "close": 56.05, "volume": 85426.0}, {"date": "2022-07-29", "close": 55.91, "volume": 109605.0}, {"date": "2022-08-01", "close": 56.21, "volume": 154915.0}, {"date": "2022-08-02", "close": 55.09, "volume": 146730.0}, {"date": "2022-08-03", "close": 54.19, "volume": 175268.0}, {"date": "2022-08-04", "close": 51.72, "volume": 310711.0}, {"date": "2022-08-05", "close": 52.06, "volume": 220394.0}, {"date": "2022-08-08", "close": 51.79, "volume": 162930.0}, {"date": "2022-08-09", "close": 51.34, "volume": 121064.0}, {"date": "2022-08-10", "close": 51.53, "volume": 131400.0}, {"date": "2022-08-11", "close": 52.52, "volume": 144895.0}, {"date": "2022-08-12", "close": 53.16, "volume": 147619.0}, {"date": "2022-08-15", "close": 53.15, "volume": 125751.0}, {"date": "2022-08-16", "close": 53.33, "volume": 109812.0}, {"date": "2022-08-17", "close": 53.01, "volume": 84893.0}, {"date": "2022-08-18", "close": 52.9, "volume": 95792.0}, {"date": "2022-08-19", "close": 52.78, "volume": 100924.0}, {"date": "2022-08-22", "close": 52.69, "volume": 105810.0}, {"date": "2022-08-23", "close": 52.17, "volume": 118884.0}, {"date": "2022-08-24", "close": 51.76, "volume": 90578.0}, {"date": "2022-08-25", "close": 52.64, "volume": 105404.0}, {"date": "2022-08-26", "close": 51.8, "volume": 116140.0}, {"date": "2022-08-29", "close": 51.76, "volume": 76763.0}, {"date": "2022-08-30", "close": 51.2, "volume": 107326.0}, {"date": "2022-08-31", "close": 51.04, "volume": 127654.0}, {"date": "2022-09-01", "close": 50.84, "volume": 104474.0}, {"date": "2022-09-02", "close": 50.33, "volume": 83498.0}, {"date": "2022-09-06", "close": 49.27, "volume": 130109.0}, {"date": "2022-09-07", "close": 49.38, "volume": 122571.0}, {"date": "2022-09-08", "close": 49.18, "volume": 131847.0}, {"date": "2022-09-09", "close": 49.98, "volume": 111486.0}, {"date": "2022-09-12", "close": 50.99, "volume": 227370.0}, {"date": "2022-09-13", "close": 49.0, "volume": 153964.0}, {"date": "2022-09-14", "close": 49.6, "volume": 162147.0}, {"date": "2022-09-15", "close": 49.23, "volume": 147072.0}, {"date": "2022-09-16", "close": 49.5, "volume": 586833.0}, {"date": "2022-09-19", "close": 49.68, "volume": 102448.0}, {"date": "2022-09-20", "close": 49.39, "volume": 88907.0}, {"date": "2022-09-21", "close": 49.17, "volume": 90943.0}, {"date": "2022-09-22", "close": 48.96, "volume": 87362.0}, {"date": "2022-09-23", "close": 47.17, "volume": 152945.0}, {"date": "2022-09-26", "close": 46.61, "volume": 155594.0}, {"date": "2022-09-27", "close": 46.38, "volume": 120747.0}, {"date": "2022-09-28", "close": 46.8, "volume": 122392.0}, {"date": "2022-09-29", "close": 46.97, "volume": 136238.0}, {"date": "2022-09-30", "close": 46.04, "volume": 188488.0}, {"date": "2022-10-03", "close": 46.75, "volume": 131275.0}, {"date": "2022-10-04", "close": 47.68, "volume": 145040.0}, {"date": "2022-10-05", "close": 47.03, "volume": 290855.0}, {"date": "2022-10-06", "close": 44.6, "volume": 203553.0}, {"date": "2022-10-07", "close": 44.02, "volume": 227097.0}, {"date": "2022-10-10", "close": 44.41, "volume": 152587.0}, {"date": "2022-10-11", "close": 44.7, "volume": 140433.0}, {"date": "2022-10-12", "close": 45.26, "volume": 107346.0}, {"date": "2022-10-13", "close": 46.77, "volume": 147048.0}, {"date": "2022-10-14", "close": 46.54, "volume": 110076.0}, {"date": "2022-10-17", "close": 47.24, "volume": 103896.0}, {"date": "2022-10-18", "close": 46.96, "volume": 146906.0}, {"date": "2022-10-19", "close": 46.97, "volume": 88661.0}, {"date": "2022-10-20", "close": 46.38, "volume": 110367.0}, {"date": "2022-10-21", "close": 46.5, "volume": 129658.0}, {"date": "2022-10-24", "close": 47.55, "volume": 112321.0}, {"date": "2022-10-25", "close": 48.32, "volume": 75651.0}, {"date": "2022-10-26", "close": 48.54, "volume": 83083.0}, {"date": "2022-10-27", "close": 48.9, "volume": 86598.0}, {"date": "2022-10-28", "close": 50.45, "volume": 89058.0}, {"date": "2022-10-31", "close": 50.61, "volume": 117536.0}, {"date": "2022-11-01", "close": 50.6, "volume": 88197.0}, {"date": "2022-11-02", "close": 49.57, "volume": 99626.0}, {"date": "2022-11-03", "close": 49.38, "volume": 70160.0}, {"date": "2022-11-04", "close": 54.12, "volume": 179849.0}, {"date": "2022-11-07", "close": 54.59, "volume": 194732.0}, {"date": "2022-11-08", "close": 54.68, "volume": 117052.0}, {"date": "2022-11-09", "close": 54.14, "volume": 82917.0}, {"date": "2022-11-10", "close": 55.28, "volume": 112980.0}, {"date": "2022-11-11", "close": 55.72, "volume": 82164.0}, {"date": "2022-11-14", "close": 55.09, "volume": 78119.0}, {"date": "2022-11-15", "close": 55.59, "volume": 76088.0}, {"date": "2022-11-16", "close": 56.09, "volume": 77717.0}, {"date": "2022-11-17", "close": 55.65, "volume": 77266.0}, {"date": "2022-11-18", "close": 56.08, "volume": 95415.0}, {"date": "2022-11-21", "close": 56.6, "volume": 76786.0}, {"date": "2022-11-22", "close": 57.07, "volume": 65070.0}, {"date": "2022-11-23", "close": 57.19, "volume": 61051.0}, {"date": "2022-11-25", "close": 57.22, "volume": 42496.0}, {"date": "2022-11-28", "close": 56.42, "volume": 74732.0}, {"date": "2022-11-29", "close": 55.99, "volume": 86068.0}, {"date": "2022-11-30", "close": 56.91, "volume": 130782.0}, {"date": "2022-12-01", "close": 57.2, "volume": 76343.0}, {"date": "2022-12-02", "close": 57.39, "volume": 70185.0}, {"date": "2022-12-05", "close": 56.22, "volume": 92455.0}, {"date": "2022-12-06", "close": 55.51, "volume": 64689.0}, {"date": "2022-12-07", "close": 55.11, "volume": 84779.0}, {"date": "2022-12-08", "close": 55.14, "volume": 80379.0}, {"date": "2022-12-09", "close": 54.9, "volume": 67256.0}, {"date": "2022-12-12", "close": 54.19, "volume": 260633.0}, {"date": "2022-12-13", "close": 53.92, "volume": 559561.0}, {"date": "2022-12-14", "close": 53.36, "volume": 164181.0}, {"date": "2022-12-15", "close": 52.87, "volume": 155070.0}, {"date": "2022-12-16", "close": 52.62, "volume": 564236.0}, {"date": "2022-12-19", "close": 53.16, "volume": 138899.0}, {"date": "2022-12-20", "close": 53.18, "volume": 87699.0}, {"date": "2022-12-21", "close": 53.11, "volume": 206105.0}, {"date": "2022-12-22", "close": 53.04, "volume": 99671.0}, {"date": "2022-12-23", "close": 53.82, "volume": 100535.0}, {"date": "2022-12-27", "close": 53.94, "volume": 73562.0}, {"date": "2022-12-28", "close": 52.71, "volume": 89116.0}, {"date": "2022-12-29", "close": 52.79, "volume": 125259.0}, {"date": "2022-12-30", "close": 52.81, "volume": 148231.0}, {"date": "2023-01-03", "close": 53.18, "volume": 150086.0}, {"date": "2023-01-04", "close": 53.48, "volume": 105111.0}, {"date": "2023-01-05", "close": 53.08, "volume": 131428.0}, {"date": "2023-01-06", "close": 53.08, "volume": 168828.0}, {"date": "2023-01-09", "close": 51.49, "volume": 140394.0}, {"date": "2023-01-10", "close": 52.45, "volume": 136455.0}, {"date": "2023-01-11", "close": 52.5, "volume": 171859.0}, {"date": "2023-01-12", "close": 53.18, "volume": 141801.0}, {"date": "2023-01-13", "close": 54.15, "volume": 104203.0}, {"date": "2023-01-17", "close": 54.09, "volume": 83327.0}, {"date": "2023-01-18", "close": 53.53, "volume": 65644.0}, {"date": "2023-01-19", "close": 53.89, "volume": 71332.0}, {"date": "2023-01-20", "close": 54.4, "volume": 95360.0}, {"date": "2023-01-23", "close": 53.47, "volume": 97695.0}, {"date": "2023-01-24", "close": 53.1, "volume": 60314.0}, {"date": "2023-01-25", "close": 53.18, "volume": 102037.0}, {"date": "2023-01-26", "close": 52.8, "volume": 111636.0}, {"date": "2023-01-27", "close": 52.45, "volume": 86271.0}, {"date": "2023-01-30", "close": 52.74, "volume": 93137.0}, {"date": "2023-01-31", "close": 54.37, "volume": 258654.0}, {"date": "2023-02-01", "close": 55.24, "volume": 109577.0}, {"date": "2023-02-02", "close": 55.17, "volume": 97486.0}, {"date": "2023-02-03", "close": 55.16, "volume": 148543.0}, {"date": "2023-02-06", "close": 54.47, "volume": 136117.0}, {"date": "2023-02-07", "close": 53.33, "volume": 105204.0}, {"date": "2023-02-08", "close": 52.36, "volume": 121616.0}, {"date": "2023-02-09", "close": 53.14, "volume": 119966.0}, {"date": "2023-02-10", "close": 53.45, "volume": 99033.0}, {"date": "2023-02-13", "close": 53.89, "volume": 78045.0}, {"date": "2023-02-14", "close": 52.7, "volume": 124230.0}, {"date": "2023-02-15", "close": 53.47, "volume": 110247.0}, {"date": "2023-02-16", "close": 53.15, "volume": 85431.0}, {"date": "2023-02-17", "close": 53.3, "volume": 121098.0}, {"date": "2023-02-21", "close": 52.5, "volume": 109210.0}, {"date": "2023-02-22", "close": 52.02, "volume": 156784.0}, {"date": "2023-02-23", "close": 52.01, "volume": 88076.0}, {"date": "2023-02-24", "close": 51.19, "volume": 142683.0}, {"date": "2023-02-27", "close": 50.9, "volume": 113604.0}, {"date": "2023-02-28", "close": 50.59, "volume": 184977.0}, {"date": "2023-03-01", "close": 51.13, "volume": 111059.0}, {"date": "2023-03-02", "close": 51.43, "volume": 91610.0}, {"date": "2023-03-03", "close": 51.39, "volume": 102988.0}, {"date": "2023-03-06", "close": 51.2, "volume": 141608.0}, {"date": "2023-03-07", "close": 50.71, "volume": 89721.0}, {"date": "2023-03-08", "close": 50.93, "volume": 61266.0}, {"date": "2023-03-09", "close": 50.65, "volume": 79420.0}, {"date": "2023-03-10", "close": 50.09, "volume": 131019.0}, {"date": "2023-03-13", "close": 50.98, "volume": 275933.0}, {"date": "2023-03-14", "close": 51.68, "volume": 192096.0}, {"date": "2023-03-15", "close": 51.67, "volume": 186881.0}, {"date": "2023-03-16", "close": 51.67, "volume": 124344.0}, {"date": "2023-03-17", "close": 50.58, "volume": 527752.0}, {"date": "2023-03-20", "close": 51.53, "volume": 131527.0}, {"date": "2023-03-21", "close": 51.98, "volume": 149282.0}, {"date": "2023-03-22", "close": 51.35, "volume": 126731.0}, {"date": "2023-03-23", "close": 50.42, "volume": 115266.0}, {"date": "2023-03-24", "close": 51.27, "volume": 95587.0}, {"date": "2023-03-27", "close": 51.68, "volume": 90386.0}, {"date": "2023-03-28", "close": 52.1, "volume": 88168.0}, {"date": "2023-03-29", "close": 52.05, "volume": 86875.0}, {"date": "2023-03-30", "close": 52.37, "volume": 76062.0}, {"date": "2023-03-31", "close": 52.89, "volume": 187316.0}, {"date": "2023-04-03", "close": 53.4, "volume": 147180.0}, {"date": "2023-04-04", "close": 52.97, "volume": 94993.0}, {"date": "2023-04-05", "close": 52.94, "volume": 107920.0}, {"date": "2023-04-06", "close": 51.86, "volume": 99784.0}, {"date": "2023-04-10", "close": 52.5, "volume": 102722.0}, {"date": "2023-04-11", "close": 53.04, "volume": 104428.0}, {"date": "2023-04-12", "close": 53.18, "volume": 89684.0}, {"date": "2023-04-13", "close": 53.41, "volume": 100393.0}, {"date": "2023-04-14", "close": 53.92, "volume": 226915.0}, {"date": "2023-04-17", "close": 54.3, "volume": 131085.0}, {"date": "2023-04-18", "close": 54.64, "volume": 102976.0}, {"date": "2023-04-19", "close": 54.6, "volume": 99462.0}, {"date": "2023-04-20", "close": 54.02, "volume": 115464.0}, {"date": "2023-04-21", "close": 53.76, "volume": 88499.0}, {"date": "2023-04-24", "close": 53.81, "volume": 55746.0}, {"date": "2023-04-25", "close": 53.76, "volume": 66112.0}, {"date": "2023-04-26", "close": 53.33, "volume": 67704.0}, {"date": "2023-04-27", "close": 54.39, "volume": 83377.0}, {"date": "2023-04-28", "close": 54.89, "volume": 150703.0}, {"date": "2023-05-01", "close": 54.52, "volume": 115307.0}, {"date": "2023-05-02", "close": 54.14, "volume": 98841.0}, {"date": "2023-05-03", "close": 53.46, "volume": 95863.0}, {"date": "2023-05-04", "close": 53.12, "volume": 88968.0}, {"date": "2023-05-05", "close": 54.0, "volume": 102002.0}, {"date": "2023-05-08", "close": 53.43, "volume": 68929.0}, {"date": "2023-05-09", "close": 53.45, "volume": 100380.0}, {"date": "2023-05-10", "close": 53.62, "volume": 91440.0}, {"date": "2023-05-11", "close": 52.49, "volume": 87867.0}, {"date": "2023-05-12", "close": 52.23, "volume": 78924.0}, {"date": "2023-05-15", "close": 52.36, "volume": 92630.0}, {"date": "2023-05-16", "close": 52.15, "volume": 72686.0}, {"date": "2023-05-17", "close": 52.55, "volume": 119063.0}, {"date": "2023-05-18", "close": 52.65, "volume": 90352.0}, {"date": "2023-05-19", "close": 53.0, "volume": 95293.0}, {"date": "2023-05-22", "close": 53.4, "volume": 97356.0}, {"date": "2023-05-23", "close": 53.92, "volume": 107815.0}, {"date": "2023-05-24", "close": 53.65, "volume": 99034.0}, {"date": "2023-05-25", "close": 53.67, "volume": 103068.0}, {"date": "2023-05-26", "close": 53.19, "volume": 83110.0}, {"date": "2023-05-30", "close": 52.05, "volume": 88803.0}, {"date": "2023-05-31", "close": 51.55, "volume": 120002.0}, {"date": "2023-06-01", "close": 52.02, "volume": 63770.0}, {"date": "2023-06-02", "close": 53.17, "volume": 79436.0}, {"date": "2023-06-05", "close": 51.87, "volume": 90413.0}, {"date": "2023-06-06", "close": 52.28, "volume": 109398.0}, {"date": "2023-06-07", "close": 53.18, "volume": 87080.0}, {"date": "2023-06-08", "close": 52.62, "volume": 68574.0}, {"date": "2023-06-09", "close": 51.12, "volume": 101501.0}, {"date": "2023-06-12", "close": 50.57, "volume": 169921.0}, {"date": "2023-06-13", "close": 50.48, "volume": 141221.0}, {"date": "2023-06-14", "close": 50.42, "volume": 131838.0}, {"date": "2023-06-15", "close": 50.71, "volume": 134374.0}, {"date": "2023-06-16", "close": 50.62, "volume": 797122.0}, {"date": "2023-06-20", "close": 50.39, "volume": 123729.0}, {"date": "2023-06-21", "close": 51.24, "volume": 147216.0}, {"date": "2023-06-22", "close": 50.39, "volume": 148191.0}, {"date": "2023-06-23", "close": 50.39, "volume": 252196.0}, {"date": "2023-06-26", "close": 50.51, "volume": 126548.0}, {"date": "2023-06-27", "close": 50.3, "volume": 93378.0}, {"date": "2023-06-28", "close": 49.78, "volume": 98626.0}, {"date": "2023-06-29", "close": 50.13, "volume": 113823.0}, {"date": "2023-06-30", "close": 49.94, "volume": 96340.0}, {"date": "2023-07-03", "close": 50.58, "volume": 79795.0}, {"date": "2023-07-05", "close": 50.52, "volume": 135573.0}, {"date": "2023-07-06", "close": 50.53, "volume": 107766.0}, {"date": "2023-07-07", "close": 49.42, "volume": 123982.0}, {"date": "2023-07-10", "close": 49.79, "volume": 148235.0}, {"date": "2023-07-11", "close": 49.8, "volume": 105404.0}, {"date": "2023-07-12", "close": 49.93, "volume": 114809.0}, {"date": "2023-07-13", "close": 50.05, "volume": 112956.0}, {"date": "2023-07-14", "close": 49.58, "volume": 85137.0}, {"date": "2023-07-17", "close": 49.28, "volume": 109104.0}, {"date": "2023-07-18", "close": 48.81, "volume": 115986.0}, {"date": "2023-07-19", "close": 48.97, "volume": 146303.0}, {"date": "2023-07-20", "close": 49.14, "volume": 89524.0}, {"date": "2023-07-21", "close": 48.57, "volume": 198761.0}, {"date": "2023-07-24", "close": 48.42, "volume": 181694.0}, {"date": "2023-07-25", "close": 48.49, "volume": 140358.0}, {"date": "2023-07-26", "close": 48.96, "volume": 202842.0}, {"date": "2023-07-27", "close": 49.0, "volume": 270541.0}, {"date": "2023-07-28", "close": 49.46, "volume": 354527.0}, {"date": "2023-07-31", "close": 50.57, "volume": 358584.0}, {"date": "2023-08-01", "close": 50.38, "volume": 159270.0}, {"date": "2023-08-02", "close": 50.51, "volume": 106690.0}, {"date": "2023-08-03", "close": 49.63, "volume": 176728.0}, {"date": "2023-08-04", "close": 49.09, "volume": 151284.0}, {"date": "2023-08-07", "close": 49.15, "volume": 122837.0}, {"date": "2023-08-08", "close": 48.59, "volume": 121082.0}, {"date": "2023-08-09", "close": 48.32, "volume": 101389.0}, {"date": "2023-08-10", "close": 47.5, "volume": 110903.0}, {"date": "2023-08-11", "close": 47.21, "volume": 87487.0}, {"date": "2023-08-14", "close": 47.44, "volume": 150991.0}, {"date": "2023-08-15", "close": 47.47, "volume": 143727.0}, {"date": "2023-08-16", "close": 47.16, "volume": 99288.0}, {"date": "2023-08-17", "close": 47.76, "volume": 98874.0}, {"date": "2023-08-18", "close": 48.03, "volume": 128314.0}, {"date": "2023-08-21", "close": 47.24, "volume": 94959.0}, {"date": "2023-08-22", "close": 47.33, "volume": 108463.0}, {"date": "2023-08-23", "close": 47.93, "volume": 92898.0}, {"date": "2023-08-24", "close": 47.76, "volume": 106257.0}, {"date": "2023-08-25", "close": 47.66, "volume": 94649.0}, {"date": "2023-08-28", "close": 47.67, "volume": 72359.0}, {"date": "2023-08-29", "close": 48.16, "volume": 82739.0}, {"date": "2023-08-30", "close": 48.32, "volume": 68357.0}, {"date": "2023-08-31", "close": 47.62, "volume": 121457.0}, {"date": "2023-09-01", "close": 47.44, "volume": 87712.0}, {"date": "2023-09-05", "close": 45.87, "volume": 183920.0}, {"date": "2023-09-06", "close": 46.34, "volume": 115830.0}, {"date": "2023-09-07", "close": 46.5, "volume": 112855.0}, {"date": "2023-09-08", "close": 46.68, "volume": 81653.0}, {"date": "2023-09-11", "close": 47.06, "volume": 101933.0}, {"date": "2023-09-12", "close": 46.95, "volume": 77567.0}, {"date": "2023-09-13", "close": 46.8, "volume": 132650.0}, {"date": "2023-09-14", "close": 47.75, "volume": 119767.0}, {"date": "2023-09-15", "close": 47.76, "volume": 709937.0}, {"date": "2023-09-18", "close": 47.44, "volume": 102136.0}, {"date": "2023-09-19", "close": 48.02, "volume": 142757.0}, {"date": "2023-09-20", "close": 48.12, "volume": 84266.0}, {"date": "2023-09-21", "close": 48.3, "volume": 90480.0}, {"date": "2023-09-22", "close": 47.87, "volume": 89019.0}, {"date": "2023-09-25", "close": 47.81, "volume": 82291.0}, {"date": "2023-09-26", "close": 46.83, "volume": 87227.0}, {"date": "2023-09-27", "close": 46.85, "volume": 103203.0}, {"date": "2023-09-28", "close": 47.4, "volume": 131816.0}, {"date": "2023-09-29", "close": 47.21, "volume": 127775.0}, {"date": "2023-10-02", "close": 46.96, "volume": 129081.0}, {"date": "2023-10-03", "close": 46.8, "volume": 110825.0}, {"date": "2023-10-04", "close": 47.01, "volume": 91853.0}, {"date": "2023-10-05", "close": 46.43, "volume": 170275.0}, {"date": "2023-10-06", "close": 46.53, "volume": 113387.0}, {"date": "2023-10-09", "close": 47.13, "volume": 99663.0}, {"date": "2023-10-10", "close": 47.43, "volume": 101198.0}, {"date": "2023-10-11", "close": 47.37, "volume": 79679.0}, {"date": "2023-10-12", "close": 46.37, "volume": 82386.0}, {"date": "2023-10-13", "close": 45.69, "volume": 83752.0}, {"date": "2023-10-16", "close": 46.04, "volume": 107593.0}, {"date": "2023-10-17", "close": 46.51, "volume": 125273.0}, {"date": "2023-10-18", "close": 46.56, "volume": 68013.0}, {"date": "2023-10-19", "close": 46.07, "volume": 73242.0}, {"date": "2023-10-20", "close": 46.04, "volume": 96260.0}, {"date": "2023-10-23", "close": 44.97, "volume": 122549.0}, {"date": "2023-10-24", "close": 44.86, "volume": 87701.0}, {"date": "2023-10-25", "close": 45.4, "volume": 63904.0}, {"date": "2023-10-26", "close": 45.0, "volume": 90156.0}, {"date": "2023-10-27", "close": 44.52, "volume": 85270.0}, {"date": "2023-10-30", "close": 44.95, "volume": 90714.0}, {"date": "2023-10-31", "close": 45.0, "volume": 78288.0}, {"date": "2023-11-01", "close": 44.54, "volume": 76282.0}, {"date": "2023-11-02", "close": 45.44, "volume": 82994.0}, {"date": "2023-11-03", "close": 50.61, "volume": 215874.0}, {"date": "2023-11-06", "close": 51.42, "volume": 180595.0}, {"date": "2023-11-07", "close": 52.45, "volume": 137231.0}, {"date": "2023-11-08", "close": 51.9, "volume": 142436.0}, {"date": "2023-11-09", "close": 51.5, "volume": 123110.0}, {"date": "2023-11-10", "close": 51.2, "volume": 88721.0}, {"date": "2023-11-13", "close": 52.23, "volume": 108030.0}, {"date": "2023-11-14", "close": 53.09, "volume": 137061.0}, {"date": "2023-11-15", "close": 53.81, "volume": 116241.0}, {"date": "2023-11-16", "close": 53.41, "volume": 113276.0}, {"date": "2023-11-17", "close": 53.8, "volume": 122668.0}, {"date": "2023-11-20", "close": 53.97, "volume": 85960.0}, {"date": "2023-11-21", "close": 54.22, "volume": 60916.0}, {"date": "2023-11-22", "close": 55.2, "volume": 92190.0}, {"date": "2023-11-24", "close": 54.97, "volume": 42492.0}, {"date": "2023-11-27", "close": 55.68, "volume": 112711.0}, {"date": "2023-11-28", "close": 55.5, "volume": 119199.0}, {"date": "2023-11-29", "close": 55.48, "volume": 123983.0}, {"date": "2023-11-30", "close": 56.26, "volume": 143477.0}, {"date": "2023-12-01", "close": 57.55, "volume": 146766.0}, {"date": "2023-12-04", "close": 59.33, "volume": 155841.0}, {"date": "2023-12-05", "close": 60.39, "volume": 161134.0}, {"date": "2023-12-06", "close": 59.0, "volume": 184573.0}, {"date": "2023-12-07", "close": 60.22, "volume": 137133.0}, {"date": "2023-12-08", "close": 60.17, "volume": 151357.0}, {"date": "2023-12-11", "close": 60.11, "volume": 268865.0}, {"date": "2023-12-12", "close": 60.32, "volume": 290139.0}, {"date": "2023-12-13", "close": 61.71, "volume": 311971.0}, {"date": "2023-12-14", "close": 63.42, "volume": 407068.0}, {"date": "2023-12-15", "close": 63.32, "volume": 3033857.0}, {"date": "2023-12-18", "close": 62.14, "volume": 258053.0}, {"date": "2023-12-19", "close": 64.12, "volume": 177955.0}, {"date": "2023-12-20", "close": 64.16, "volume": 160478.0}, {"date": "2023-12-21", "close": 64.7, "volume": 140058.0}, {"date": "2023-12-22", "close": 65.12, "volume": 88192.0}, {"date": "2023-12-26", "close": 66.39, "volume": 96051.0}, {"date": "2023-12-27", "close": 66.95, "volume": 92131.0}, {"date": "2023-12-28", "close": 67.28, "volume": 94985.0}, {"date": "2023-12-29", "close": 67.32, "volume": 173607.0}, {"date": "2024-01-02", "close": 67.18, "volume": 198322.0}, {"date": "2024-01-03", "close": 65.26, "volume": 214700.0}, {"date": "2024-01-04", "close": 65.22, "volume": 226774.0}, {"date": "2024-01-05", "close": 62.76, "volume": 155784.0}, {"date": "2024-01-08", "close": 61.84, "volume": 161129.0}, {"date": "2024-01-09", "close": 60.93, "volume": 122098.0}, {"date": "2024-01-10", "close": 60.75, "volume": 166708.0}, {"date": "2024-01-11", "close": 60.86, "volume": 142131.0}, {"date": "2024-01-12", "close": 60.32, "volume": 134781.0}, {"date": "2024-01-16", "close": 58.89, "volume": 122713.0}, {"date": "2024-01-17", "close": 58.59, "volume": 111190.0}, {"date": "2024-01-18", "close": 58.39, "volume": 117585.0}, {"date": "2024-01-19", "close": 58.6, "volume": 127577.0}, {"date": "2024-01-22", "close": 59.48, "volume": 144815.0}, {"date": "2024-01-23", "close": 58.82, "volume": 147078.0}, {"date": "2024-01-24", "close": 58.64, "volume": 103280.0}, {"date": "2024-01-25", "close": 58.72, "volume": 147178.0}, {"date": "2024-01-26", "close": 58.43, "volume": 133287.0}, {"date": "2024-01-29", "close": 58.14, "volume": 106804.0}, {"date": "2024-01-30", "close": 58.7, "volume": 130026.0}, {"date": "2024-01-31", "close": 57.95, "volume": 575446.0}, {"date": "2024-02-01", "close": 59.78, "volume": 127006.0}, {"date": "2024-02-02", "close": 59.05, "volume": 126231.0}, {"date": "2024-02-05", "close": 58.05, "volume": 131211.0}, {"date": "2024-02-06", "close": 58.02, "volume": 108003.0}, {"date": "2024-02-07", "close": 56.98, "volume": 121981.0}, {"date": "2024-02-08", "close": 53.58, "volume": 300464.0}, {"date": "2024-02-09", "close": 51.97, "volume": 278552.0}, {"date": "2024-02-12", "close": 52.61, "volume": 212141.0}, {"date": "2024-02-13", "close": 50.58, "volume": 238815.0}, {"date": "2024-02-14", "close": 50.2, "volume": 184767.0}, {"date": "2024-02-15", "close": 50.96, "volume": 273702.0}, {"date": "2024-02-16", "close": 49.73, "volume": 227881.0}, {"date": "2024-02-20", "close": 49.35, "volume": 254183.0}, {"date": "2024-02-21", "close": 49.76, "volume": 239365.0}, {"date": "2024-02-22", "close": 49.26, "volume": 192585.0}, {"date": "2024-02-23", "close": 49.37, "volume": 143300.0}, {"date": "2024-02-26", "close": 49.17, "volume": 203330.0}, {"date": "2024-02-27", "close": 48.33, "volume": 194944.0}, {"date": "2024-02-28", "close": 47.74, "volume": 220802.0}, {"date": "2024-02-29", "close": 48.01, "volume": 243823.0}, {"date": "2024-03-01", "close": 48.21, "volume": 232463.0}, {"date": "2024-03-04", "close": 48.01, "volume": 211032.0}, {"date": "2024-03-05", "close": 48.66, "volume": 237043.0}, {"date": "2024-03-06", "close": 49.71, "volume": 292879.0}, {"date": "2024-03-07", "close": 50.07, "volume": 337911.0}, {"date": "2024-03-08", "close": 50.65, "volume": 273313.0}, {"date": "2024-03-11", "close": 50.25, "volume": 307968.0}, {"date": "2024-03-12", "close": 50.58, "volume": 254563.0}, {"date": "2024-03-13", "close": 50.87, "volume": 323554.0}, {"date": "2024-03-14", "close": 50.02, "volume": 358697.0}, {"date": "2024-03-15", "close": 50.89, "volume": 3903058.0}, {"date": "2024-03-18", "close": 51.1, "volume": 386581.0}, {"date": "2024-03-19", "close": 50.97, "volume": 230815.0}, {"date": "2024-03-20", "close": 51.3, "volume": 213921.0}, {"date": "2024-03-21", "close": 51.85, "volume": 246872.0}, {"date": "2024-03-22", "close": 50.59, "volume": 158331.0}, {"date": "2024-03-25", "close": 50.09, "volume": 105868.0}, {"date": "2024-03-26", "close": 50.29, "volume": 178447.0}, {"date": "2024-03-27", "close": 51.46, "volume": 165967.0}, {"date": "2024-03-28", "close": 51.72, "volume": 197926.0}, {"date": "2024-04-01", "close": 51.01, "volume": 192873.0}, {"date": "2024-04-02", "close": 50.73, "volume": 295273.0}, {"date": "2024-04-03", "close": 50.31, "volume": 151567.0}, {"date": "2024-04-04", "close": 50.15, "volume": 219190.0}, {"date": "2024-04-05", "close": 47.92, "volume": 237533.0}, {"date": "2024-04-08", "close": 50.62, "volume": 391223.0}, {"date": "2024-04-09", "close": 50.37, "volume": 182607.0}, {"date": "2024-04-10", "close": 48.59, "volume": 211728.0}, {"date": "2024-04-11", "close": 49.05, "volume": 148923.0}, {"date": "2024-04-12", "close": 48.55, "volume": 143598.0}, {"date": "2024-04-15", "close": 49.44, "volume": 216761.0}, {"date": "2024-04-16", "close": 49.54, "volume": 162632.0}, {"date": "2024-04-17", "close": 49.36, "volume": 181411.0}, {"date": "2024-04-18", "close": 50.5, "volume": 226759.0}, {"date": "2024-04-19", "close": 51.46, "volume": 190844.0}, {"date": "2024-04-22", "close": 50.69, "volume": 277029.0}, {"date": "2024-04-23", "close": 51.87, "volume": 497639.0}, {"date": "2024-04-24", "close": 51.91, "volume": 1694010.0}, {"date": "2024-04-25", "close": 51.25, "volume": 215949.0}, {"date": "2024-04-26", "close": 50.8, "volume": 111685.0}, {"date": "2024-04-29", "close": 51.58, "volume": 147392.0}, {"date": "2024-04-30", "close": 51.43, "volume": 149493.0}, {"date": "2024-05-01", "close": 52.2, "volume": 193168.0}, {"date": "2024-05-02", "close": 52.84, "volume": 170895.0}, {"date": "2024-05-03", "close": 53.39, "volume": 130515.0}, {"date": "2024-05-06", "close": 53.21, "volume": 127532.0}, {"date": "2024-05-07", "close": 52.97, "volume": 141601.0}, {"date": "2024-05-08", "close": 53.5, "volume": 89938.0}, {"date": "2024-05-09", "close": 54.0, "volume": 116527.0}, {"date": "2024-05-10", "close": 54.02, "volume": 98654.0}, {"date": "2024-05-13", "close": 53.71, "volume": 101699.0}, {"date": "2024-05-14", "close": 54.03, "volume": 96485.0}, {"date": "2024-05-15", "close": 53.57, "volume": 108260.0}, {"date": "2024-05-16", "close": 54.33, "volume": 117521.0}, {"date": "2024-05-17", "close": 54.07, "volume": 112142.0}, {"date": "2024-05-20", "close": 53.29, "volume": 132939.0}, {"date": "2024-05-21", "close": 53.01, "volume": 151378.0}, {"date": "2024-05-22", "close": 53.28, "volume": 180259.0}, {"date": "2024-05-23", "close": 46.52, "volume": 737323.0}, {"date": "2024-05-24", "close": 46.0, "volume": 397420.0}, {"date": "2024-05-28", "close": 46.96, "volume": 265931.0}, {"date": "2024-05-29", "close": 46.84, "volume": 187747.0}, {"date": "2024-05-30", "close": 47.3, "volume": 229525.0}, {"date": "2024-05-31", "close": 47.96, "volume": 199682.0}, {"date": "2024-06-03", "close": 47.37, "volume": 160269.0}, {"date": "2024-06-04", "close": 47.1, "volume": 129616.0}, {"date": "2024-06-05", "close": 47.26, "volume": 113965.0}, {"date": "2024-06-06", "close": 47.08, "volume": 108787.0}, {"date": "2024-06-07", "close": 47.1, "volume": 121969.0}, {"date": "2024-06-10", "close": 47.14, "volume": 248681.0}, {"date": "2024-06-11", "close": 46.98, "volume": 144707.0}, {"date": "2024-06-12", "close": 46.98, "volume": 125038.0}, {"date": "2024-06-13", "close": 46.61, "volume": 156688.0}, {"date": "2024-06-14", "close": 46.44, "volume": 241048.0}, {"date": "2024-06-17", "close": 46.91, "volume": 194404.0}, {"date": "2024-06-18", "close": 46.76, "volume": 162494.0}, {"date": "2024-06-20", "close": 47.31, "volume": 174169.0}, {"date": "2024-06-21", "close": 47.81, "volume": 547999.0}, {"date": "2024-06-24", "close": 48.11, "volume": 189750.0}, {"date": "2024-06-25", "close": 47.72, "volume": 221119.0}, {"date": "2024-06-26", "close": 48.04, "volume": 261998.0}, {"date": "2024-06-27", "close": 47.63, "volume": 116345.0}, {"date": "2024-06-28", "close": 48.19, "volume": 257964.0}, {"date": "2024-07-01", "close": 47.64, "volume": 140772.0}, {"date": "2024-07-02", "close": 47.85, "volume": 119181.0}, {"date": "2024-07-03", "close": 47.52, "volume": 77506.0}, {"date": "2024-07-05", "close": 48.0, "volume": 170154.0}, {"date": "2024-07-08", "close": 46.59, "volume": 188845.0}, {"date": "2024-07-09", "close": 46.58, "volume": 196774.0}, {"date": "2024-07-10", "close": 47.16, "volume": 156087.0}, {"date": "2024-07-11", "close": 48.63, "volume": 210168.0}, {"date": "2024-07-12", "close": 49.03, "volume": 143682.0}, {"date": "2024-07-15", "close": 48.77, "volume": 151100.0}, {"date": "2024-07-16", "close": 49.26, "volume": 140746.0}, {"date": "2024-07-17", "close": 51.41, "volume": 198990.0}, {"date": "2024-07-18", "close": 50.99, "volume": 157356.0}, {"date": "2024-07-19", "close": 50.86, "volume": 121289.0}, {"date": "2024-07-22", "close": 51.4, "volume": 114112.0}, {"date": "2024-07-23", "close": 51.82, "volume": 113580.0}, {"date": "2024-07-24", "close": 52.56, "volume": 212202.0}, {"date": "2024-07-25", "close": 53.49, "volume": 150129.0}, {"date": "2024-07-26", "close": 54.3, "volume": 136190.0}, {"date": "2024-07-29", "close": 53.33, "volume": 128843.0}, {"date": "2024-07-30", "close": 53.48, "volume": 102917.0}, {"date": "2024-07-31", "close": 53.42, "volume": 187288.0}, {"date": "2024-08-01", "close": 52.03, "volume": 194268.0}, {"date": "2024-08-02", "close": 52.1, "volume": 180477.0}, {"date": "2024-08-05", "close": 49.69, "volume": 171937.0}, {"date": "2024-08-06", "close": 49.62, "volume": 138193.0}, {"date": "2024-08-07", "close": 49.7, "volume": 161947.0}, {"date": "2024-08-08", "close": 52.22, "volume": 188343.0}, {"date": "2024-08-09", "close": 52.19, "volume": 196783.0}, {"date": "2024-08-12", "close": 51.28, "volume": 122263.0}, {"date": "2024-08-13", "close": 52.36, "volume": 100976.0}, {"date": "2024-08-14", "close": 51.94, "volume": 81493.0}, {"date": "2024-08-15", "close": 52.72, "volume": 114833.0}, {"date": "2024-08-16", "close": 53.23, "volume": 145318.0}, {"date": "2024-08-19", "close": 53.27, "volume": 79961.0}, {"date": "2024-08-20", "close": 52.5, "volume": 73783.0}, {"date": "2024-08-21", "close": 52.81, "volume": 93399.0}, {"date": "2024-08-22", "close": 52.83, "volume": 67593.0}, {"date": "2024-08-23", "close": 53.92, "volume": 109269.0}, {"date": "2024-08-26", "close": 54.35, "volume": 90179.0}, {"date": "2024-08-27", "close": 54.45, "volume": 63462.0}, {"date": "2024-08-28", "close": 54.45, "volume": 100475.0}, {"date": "2024-08-29", "close": 54.85, "volume": 67148.0}, {"date": "2024-08-30", "close": 54.3, "volume": 147049.0}, {"date": "2024-09-03", "close": 53.61, "volume": 100804.0}, {"date": "2024-09-04", "close": 53.26, "volume": 95689.0}, {"date": "2024-09-05", "close": 53.58, "volume": 87030.0}, {"date": "2024-09-06", "close": 52.25, "volume": 142139.0}, {"date": "2024-09-09", "close": 51.6, "volume": 193509.0}, {"date": "2024-09-10", "close": 51.28, "volume": 121087.0}, {"date": "2024-09-11", "close": 51.02, "volume": 100947.0}, {"date": "2024-09-12", "close": 50.96, "volume": 108427.0}, {"date": "2024-09-13", "close": 52.45, "volume": 106204.0}, {"date": "2024-09-16", "close": 51.72, "volume": 151234.0}, {"date": "2024-09-17", "close": 51.68, "volume": 107464.0}, {"date": "2024-09-18", "close": 52.09, "volume": 121962.0}, {"date": "2024-09-19", "close": 52.9, "volume": 137900.0}, {"date": "2024-09-20", "close": 52.27, "volume": 561460.0}, {"date": "2024-09-23", "close": 52.57, "volume": 114334.0}, {"date": "2024-09-24", "close": 52.44, "volume": 98617.0}, {"date": "2024-09-25", "close": 51.83, "volume": 205276.0}, {"date": "2024-09-26", "close": 53.12, "volume": 119117.0}, {"date": "2024-09-27", "close": 53.39, "volume": 133073.0}, {"date": "2024-09-30", "close": 53.11, "volume": 112684.0}, {"date": "2024-10-01", "close": 52.83, "volume": 115737.0}, {"date": "2024-10-02", "close": 52.26, "volume": 112317.0}, {"date": "2024-10-03", "close": 51.7, "volume": 85560.0}, {"date": "2024-10-04", "close": 52.5, "volume": 147098.0}, {"date": "2024-10-07", "close": 51.97, "volume": 112678.0}, {"date": "2024-10-08", "close": 51.74, "volume": 140384.0}, {"date": "2024-10-09", "close": 51.63, "volume": 148684.0}, {"date": "2024-10-10", "close": 51.44, "volume": 182226.0}, {"date": "2024-10-11", "close": 50.6, "volume": 119996.0}, {"date": "2024-10-14", "close": 49.99, "volume": 91694.0}, {"date": "2024-10-15", "close": 50.1, "volume": 111787.0}, {"date": "2024-10-16", "close": 51.02, "volume": 87455.0}, {"date": "2024-10-17", "close": 51.36, "volume": 195168.0}, {"date": "2024-10-18", "close": 50.38, "volume": 93018.0}, {"date": "2024-10-21", "close": 49.67, "volume": 120212.0}, {"date": "2024-10-22", "close": 50.88, "volume": 131850.0}, {"date": "2024-10-23", "close": 50.29, "volume": 156211.0}, {"date": "2024-10-24", "close": 50.21, "volume": 95731.0}, {"date": "2024-10-25", "close": 49.9, "volume": 100114.0}, {"date": "2024-10-28", "close": 50.05, "volume": 128845.0}, {"date": "2024-10-29", "close": 49.79, "volume": 100568.0}, {"date": "2024-10-30", "close": 50.9, "volume": 137495.0}, {"date": "2024-10-31", "close": 50.92, "volume": 157846.0}, {"date": "2024-11-01", "close": 51.09, "volume": 126414.0}, {"date": "2024-11-04", "close": 51.35, "volume": 146803.0}, {"date": "2024-11-05", "close": 52.26, "volume": 125184.0}, {"date": "2024-11-06", "close": 53.65, "volume": 213675.0}, {"date": "2024-11-07", "close": 52.05, "volume": 132695.0}, {"date": "2024-11-08", "close": 53.08, "volume": 169864.0}, {"date": "2024-11-11", "close": 53.56, "volume": 113345.0}, {"date": "2024-11-12", "close": 52.89, "volume": 201595.0}, {"date": "2024-11-13", "close": 53.63, "volume": 151911.0}, {"date": "2024-11-14", "close": 53.31, "volume": 134061.0}, {"date": "2024-11-15", "close": 54.45, "volume": 128786.0}, {"date": "2024-11-18", "close": 55.34, "volume": 192609.0}, {"date": "2024-11-19", "close": 54.91, "volume": 93661.0}, {"date": "2024-11-20", "close": 54.89, "volume": 98505.0}, {"date": "2024-11-21", "close": 55.68, "volume": 255270.0}, {"date": "2024-11-22", "close": 57.09, "volume": 158102.0}, {"date": "2024-11-25", "close": 57.99, "volume": 187533.0}, {"date": "2024-11-26", "close": 56.59, "volume": 160381.0}, {"date": "2024-11-27", "close": 56.64, "volume": 292890.0}, {"date": "2024-11-29", "close": 57.12, "volume": 103590.0}, {"date": "2024-12-02", "close": 57.18, "volume": 137043.0}, {"date": "2024-12-03", "close": 55.94, "volume": 91575.0}, {"date": "2024-12-04", "close": 56.32, "volume": 117540.0}, {"date": "2024-12-05", "close": 56.86, "volume": 108840.0}, {"date": "2024-12-06", "close": 56.36, "volume": 73234.0}, {"date": "2024-12-09", "close": 56.54, "volume": 100920.0}, {"date": "2024-12-10", "close": 56.75, "volume": 127234.0}, {"date": "2024-12-11", "close": 56.29, "volume": 143101.0}, {"date": "2024-12-12", "close": 56.42, "volume": 86407.0}, {"date": "2024-12-13", "close": 56.48, "volume": 87915.0}, {"date": "2024-12-16", "close": 57.27, "volume": 138654.0}, {"date": "2024-12-17", "close": 56.35, "volume": 153836.0}, {"date": "2024-12-18", "close": 54.99, "volume": 178078.0}, {"date": "2024-12-19", "close": 54.45, "volume": 207727.0}, {"date": "2024-12-20", "close": 54.63, "volume": 594078.0}, {"date": "2024-12-23", "close": 54.43, "volume": 198924.0}, {"date": "2024-12-24", "close": 54.8, "volume": 74446.0}, {"date": "2024-12-26", "close": 54.83, "volume": 109282.0}, {"date": "2024-12-27", "close": 54.34, "volume": 77784.0}, {"date": "2024-12-30", "close": 54.36, "volume": 82902.0}, {"date": "2024-12-31", "close": 54.84, "volume": 82558.0}, {"date": "2025-01-02", "close": 54.7, "volume": 98540.0}, {"date": "2025-01-03", "close": 54.67, "volume": 89056.0}, {"date": "2025-01-06", "close": 52.71, "volume": 141710.0}, {"date": "2025-01-07", "close": 52.36, "volume": 122571.0}, {"date": "2025-01-08", "close": 51.93, "volume": 121440.0}, {"date": "2025-01-10", "close": 50.31, "volume": 182656.0}, {"date": "2025-01-13", "close": 49.67, "volume": 160849.0}, {"date": "2025-01-14", "close": 50.37, "volume": 136210.0}, {"date": "2025-01-15", "close": 50.35, "volume": 110961.0}, {"date": "2025-01-16", "close": 50.6, "volume": 118758.0}, {"date": "2025-01-17", "close": 51.03, "volume": 94271.0}, {"date": "2025-01-21", "close": 51.7, "volume": 91444.0}, {"date": "2025-01-22", "close": 50.29, "volume": 101528.0}, {"date": "2025-01-23", "close": 50.74, "volume": 122938.0}, {"date": "2025-01-24", "close": 50.71, "volume": 133063.0}, {"date": "2025-01-27", "close": 53.95, "volume": 250592.0}, {"date": "2025-01-28", "close": 54.0, "volume": 148134.0}, {"date": "2025-01-29", "close": 53.53, "volume": 169078.0}, {"date": "2025-01-30", "close": 53.52, "volume": 132054.0}, {"date": "2025-01-31", "close": 53.12, "volume": 128260.0}, {"date": "2025-02-03", "close": 52.66, "volume": 133559.0}, {"date": "2025-02-04", "close": 52.4, "volume": 393888.0}, {"date": "2025-02-05", "close": 52.4, "volume": 99346.0}, {"date": "2025-02-06", "close": 52.69, "volume": 110634.0}, {"date": "2025-02-07", "close": 52.66, "volume": 98758.0}, {"date": "2025-02-10", "close": 53.26, "volume": 98679.0}, {"date": "2025-02-11", "close": 53.98, "volume": 97351.0}, {"date": "2025-02-12", "close": 53.6, "volume": 109873.0}, {"date": "2025-02-13", "close": 53.66, "volume": 108199.0}, {"date": "2025-02-14", "close": 52.87, "volume": 74170.0}, {"date": "2025-02-18", "close": 52.73, "volume": 95704.0}, {"date": "2025-02-19", "close": 53.21, "volume": 122269.0}, {"date": "2025-02-20", "close": 53.1, "volume": 118368.0}, {"date": "2025-02-21", "close": 53.26, "volume": 188841.0}, {"date": "2025-02-24", "close": 53.12, "volume": 154322.0}, {"date": "2025-02-25", "close": 53.78, "volume": 141856.0}, {"date": "2025-02-26", "close": 53.45, "volume": 205546.0}, {"date": "2025-02-27", "close": 52.97, "volume": 133536.0}, {"date": "2025-02-28", "close": 53.61, "volume": 278949.0}, {"date": "2025-03-03", "close": 53.99, "volume": 117462.0}, {"date": "2025-03-04", "close": 53.86, "volume": 182703.0}, {"date": "2025-03-05", "close": 53.1, "volume": 108191.0}, {"date": "2025-03-06", "close": 53.76, "volume": 98827.0}, {"date": "2025-03-07", "close": 54.83, "volume": 132255.0}, {"date": "2025-03-10", "close": 54.34, "volume": 162933.0}, {"date": "2025-03-11", "close": 54.25, "volume": 106411.0}, {"date": "2025-03-12", "close": 53.56, "volume": 109432.0}, {"date": "2025-03-13", "close": 54.7, "volume": 115309.0}, {"date": "2025-03-14", "close": 55.35, "volume": 94045.0}, {"date": "2025-03-17", "close": 55.73, "volume": 119674.0}, {"date": "2025-03-18", "close": 55.8, "volume": 124046.0}, {"date": "2025-03-19", "close": 55.69, "volume": 125106.0}, {"date": "2025-03-20", "close": 55.13, "volume": 89685.0}, {"date": "2025-03-21", "close": 54.11, "volume": 540609.0}, {"date": "2025-03-24", "close": 54.33, "volume": 179738.0}, {"date": "2025-03-25", "close": 53.76, "volume": 160341.0}, {"date": "2025-03-26", "close": 54.39, "volume": 128382.0}, {"date": "2025-03-27", "close": 56.43, "volume": 300903.0}, {"date": "2025-03-28", "close": 56.04, "volume": 112551.0}, {"date": "2025-03-31", "close": 56.05, "volume": 152980.0}, {"date": "2025-04-01", "close": 56.03, "volume": 94750.0}, {"date": "2025-04-02", "close": 55.64, "volume": 107403.0}, {"date": "2025-04-03", "close": 55.64, "volume": 138610.0}, {"date": "2025-04-04", "close": 54.01, "volume": 212514.0}, {"date": "2025-04-07", "close": 52.77, "volume": 246382.0}, {"date": "2025-04-08", "close": 52.27, "volume": 201189.0}, {"date": "2025-04-09", "close": 53.09, "volume": 224872.0}, {"date": "2025-04-10", "close": 52.53, "volume": 209742.0}, {"date": "2025-04-11", "close": 52.73, "volume": 302264.0}, {"date": "2025-04-14", "close": 51.51, "volume": 181693.0}, {"date": "2025-04-15", "close": 51.07, "volume": 187412.0}, {"date": "2025-04-16", "close": 50.84, "volume": 185373.0}, {"date": "2025-04-17", "close": 51.66, "volume": 186068.0}, {"date": "2025-04-21", "close": 51.78, "volume": 186427.0}, {"date": "2025-04-22", "close": 54.13, "volume": 422325.0}, {"date": "2025-04-23", "close": 54.13, "volume": 343954.0}, {"date": "2025-04-24", "close": 57.68, "volume": 418516.0}, {"date": "2025-04-25", "close": 57.87, "volume": 257557.0}, {"date": "2025-04-28", "close": 57.57, "volume": 190896.0}, {"date": "2025-04-29", "close": 58.22, "volume": 335726.0}, {"date": "2025-04-30", "close": 58.27, "volume": 273838.0}, {"date": "2025-05-01", "close": 58.22, "volume": 136914.0}, {"date": "2025-05-02", "close": 58.44, "volume": 185633.0}, {"date": "2025-05-05", "close": 58.69, "volume": 146371.0}, {"date": "2025-05-06", "close": 58.75, "volume": 164722.0}, {"date": "2025-05-07", "close": 58.99, "volume": 168124.0}, {"date": "2025-05-08", "close": 58.44, "volume": 152399.0}, {"date": "2025-05-09", "close": 58.04, "volume": 167996.0}, {"date": "2025-05-12", "close": 56.75, "volume": 204916.0}, {"date": "2025-05-13", "close": 56.19, "volume": 192759.0}, {"date": "2025-05-14", "close": 55.25, "volume": 266349.0}, {"date": "2025-05-15", "close": 56.39, "volume": 194497.0}, {"date": "2025-05-16", "close": 57.14, "volume": 190287.0}, {"date": "2025-05-19", "close": 58.0, "volume": 174224.0}, {"date": "2025-05-20", "close": 58.61, "volume": 148589.0}, {"date": "2025-05-21", "close": 58.18, "volume": 144839.0}, {"date": "2025-05-22", "close": 58.6, "volume": 207585.0}, {"date": "2025-05-23", "close": 59.31, "volume": 157636.0}, {"date": "2025-05-27", "close": 59.78, "volume": 218149.0}, {"date": "2025-05-28", "close": 59.35, "volume": 199738.0}, {"date": "2025-05-29", "close": 59.38, "volume": 269704.0}, {"date": "2025-05-30", "close": 65.39, "volume": 858868.0}, {"date": "2025-06-02", "close": 65.3, "volume": 375137.0}, {"date": "2025-06-03", "close": 62.29, "volume": 340997.0}, {"date": "2025-06-04", "close": 60.44, "volume": 383791.0}, {"date": "2025-06-05", "close": 60.54, "volume": 247463.0}, {"date": "2025-06-06", "close": 60.6, "volume": 264817.0}, {"date": "2025-06-09", "close": 60.89, "volume": 228059.0}, {"date": "2025-06-10", "close": 60.49, "volume": 162625.0}, {"date": "2025-06-11", "close": 61.14, "volume": 181660.0}, {"date": "2025-06-12", "close": 61.04, "volume": 124600.0}, {"date": "2025-06-13", "close": 60.33, "volume": 222982.0}, {"date": "2025-06-16", "close": 59.98, "volume": 254039.0}, {"date": "2025-06-17", "close": 59.16, "volume": 209099.0}, {"date": "2025-06-18", "close": 59.02, "volume": 226860.0}, {"date": "2025-06-20", "close": 58.29, "volume": 1291338.0}, {"date": "2025-06-23", "close": 59.53, "volume": 183664.0}, {"date": "2025-06-24", "close": 59.51, "volume": 180872.0}, {"date": "2025-06-25", "close": 58.45, "volume": 291711.0}, {"date": "2025-06-26", "close": 59.52, "volume": 354645.0}, {"date": "2025-06-27", "close": 58.64, "volume": 300146.0}, {"date": "2025-06-30", "close": 58.24, "volume": 200930.0}, {"date": "2025-07-01", "close": 57.48, "volume": 187506.0}, {"date": "2025-07-02", "close": 58.24, "volume": 224702.0}, {"date": "2025-07-03", "close": 58.83, "volume": 99565.0}, {"date": "2025-07-07", "close": 57.9, "volume": 270078.0}, {"date": "2025-07-08", "close": 57.55, "volume": 275047.0}, {"date": "2025-07-09", "close": 57.77, "volume": 267102.0}, {"date": "2025-07-10", "close": 58.5, "volume": 342748.0}, {"date": "2025-07-11", "close": 58.41, "volume": 334131.0}, {"date": "2025-07-14", "close": 55.01, "volume": 420629.0}, {"date": "2025-07-15", "close": 54.84, "volume": 280768.0}, {"date": "2025-07-16", "close": 55.89, "volume": 378305.0}, {"date": "2025-07-17", "close": 55.48, "volume": 275879.0}, {"date": "2025-07-18", "close": 54.47, "volume": 197772.0}, {"date": "2025-07-21", "close": 54.94, "volume": 259663.0}, {"date": "2025-07-22", "close": 54.87, "volume": 461470.0}, {"date": "2025-07-23", "close": 55.78, "volume": 1096118.0}, {"date": "2025-07-24", "close": 54.85, "volume": 214729.0}, {"date": "2025-07-25", "close": 54.87, "volume": 206771.0}, {"date": "2025-07-28", "close": 54.06, "volume": 226925.0}, {"date": "2025-07-29", "close": 54.84, "volume": 210450.0}, {"date": "2025-07-30", "close": 54.75, "volume": 328172.0}, {"date": "2025-07-31", "close": 54.47, "volume": 258576.0}, {"date": "2025-08-01", "close": 53.99, "volume": 229638.0}, {"date": "2025-08-04", "close": 53.4, "volume": 201482.0}, {"date": "2025-08-05", "close": 53.99, "volume": 203680.0}, {"date": "2025-08-06", "close": 54.52, "volume": 181930.0}, {"date": "2025-08-07", "close": 51.66, "volume": 584483.0}, {"date": "2025-08-08", "close": 52.37, "volume": 315790.0}, {"date": "2025-08-11", "close": 53.45, "volume": 321712.0}, {"date": "2025-08-12", "close": 54.13, "volume": 240501.0}, {"date": "2025-08-13", "close": 53.61, "volume": 190607.0}, {"date": "2025-08-14", "close": 52.91, "volume": 203017.0}, {"date": "2025-08-15", "close": 53.45, "volume": 327925.0}, {"date": "2025-08-18", "close": 54.07, "volume": 160022.0}, {"date": "2025-08-19", "close": 54.69, "volume": 205502.0}, {"date": "2025-08-20", "close": 55.39, "volume": 238986.0}, {"date": "2025-08-21", "close": 55.83, "volume": 198005.0}, {"date": "2025-08-22", "close": 56.67, "volume": 221581.0}, {"date": "2025-08-25", "close": 55.88, "volume": 151933.0}, {"date": "2025-08-26", "close": 54.9, "volume": 217690.0}, {"date": "2025-08-27", "close": 55.33, "volume": 162930.0}, {"date": "2025-08-28", "close": 55.29, "volume": 193905.0}, {"date": "2025-08-29", "close": 55.95, "volume": 224694.0}, {"date": "2025-09-02", "close": 55.28, "volume": 183183.0}, {"date": "2025-09-03", "close": 55.12, "volume": 197096.0}, {"date": "2025-09-04", "close": 54.93, "volume": 210814.0}, {"date": "2025-09-05", "close": 55.51, "volume": 251377.0}, {"date": "2025-09-08", "close": 55.55, "volume": 180042.0}, {"date": "2025-09-09", "close": 54.97, "volume": 175957.0}, {"date": "2025-09-10", "close": 55.5, "volume": 161536.0}, {"date": "2025-09-11", "close": 56.14, "volume": 228440.0}, {"date": "2025-09-12", "close": 55.45, "volume": 129299.0}, {"date": "2025-09-15", "close": 54.92, "volume": 183895.0}, {"date": "2025-09-16", "close": 55.44, "volume": 182896.0}, {"date": "2025-09-17", "close": 56.36, "volume": 214480.0}, {"date": "2025-09-18", "close": 56.24, "volume": 216773.0}, {"date": "2025-09-19", "close": 55.26, "volume": 910482.0}, {"date": "2025-09-22", "close": 54.6, "volume": 218456.0}, {"date": "2025-09-23", "close": 54.87, "volume": 203586.0}, {"date": "2025-09-24", "close": 54.84, "volume": 132499.0}, {"date": "2025-09-25", "close": 54.93, "volume": 162760.0}, {"date": "2025-09-26", "close": 56.29, "volume": 288756.0}, {"date": "2025-09-29", "close": 55.13, "volume": 199062.0}, {"date": "2025-09-30", "close": 55.87, "volume": 155642.0}, {"date": "2025-10-01", "close": 55.78, "volume": 202683.0}, {"date": "2025-10-02", "close": 55.88, "volume": 166511.0}, {"date": "2025-10-03", "close": 55.44, "volume": 245503.0}, {"date": "2025-10-06", "close": 54.97, "volume": 210440.0}, {"date": "2025-10-07", "close": 54.53, "volume": 188486.0}, {"date": "2025-10-08", "close": 54.43, "volume": 151291.0}, {"date": "2025-10-09", "close": 53.59, "volume": 216828.0}, {"date": "2025-10-10", "close": 52.74, "volume": 183236.0}, {"date": "2025-10-13", "close": 52.55, "volume": 201248.0}, {"date": "2025-10-14", "close": 53.28, "volume": 124029.0}, {"date": "2025-10-15", "close": 53.24, "volume": 109393.0}, {"date": "2025-10-16", "close": 52.81, "volume": 155559.0}, {"date": "2025-10-17", "close": 53.67, "volume": 127581.0}, {"date": "2025-10-20", "close": 53.35, "volume": 146852.0}, {"date": "2025-10-21", "close": 52.95, "volume": 222147.0}, {"date": "2025-10-22", "close": 53.55, "volume": 137465.0}, {"date": "2025-10-23", "close": 53.52, "volume": 122360.0}, {"date": "2025-10-24", "close": 53.4, "volume": 100841.0}, {"date": "2025-10-27", "close": 52.08, "volume": 191908.0}, {"date": "2025-10-28", "close": 51.5, "volume": 221864.0}, {"date": "2025-10-29", "close": 51.06, "volume": 280503.0}, {"date": "2025-10-30", "close": 50.32, "volume": 221884.0}, {"date": "2025-10-31", "close": 50.68, "volume": 247020.0}, {"date": "2025-11-03", "close": 50.76, "volume": 252884.0}, {"date": "2025-11-04", "close": 51.4, "volume": 229208.0}, {"date": "2025-11-05", "close": 52.1, "volume": 287223.0}, {"date": "2025-11-06", "close": 54.88, "volume": 481085.0}, {"date": "2025-11-07", "close": 53.32, "volume": 263076.0}, {"date": "2025-11-10", "close": 52.76, "volume": 225062.0}, {"date": "2025-11-11", "close": 53.64, "volume": 165243.0}, {"date": "2025-11-12", "close": 53.24, "volume": 135512.0}, {"date": "2025-11-13", "close": 52.93, "volume": 157966.0}, {"date": "2025-11-14", "close": 52.92, "volume": 167239.0}, {"date": "2025-11-17", "close": 52.17, "volume": 164887.0}, {"date": "2025-11-18", "close": 52.99, "volume": 138491.0}, {"date": "2025-11-19", "close": 52.74, "volume": 137266.0}, {"date": "2025-11-20", "close": 52.51, "volume": 178232.0}, {"date": "2025-11-21", "close": 53.0, "volume": 222661.0}, {"date": "2025-11-24", "close": 51.77, "volume": 275080.0}, {"date": "2025-11-25", "close": 52.83, "volume": 195682.0}, {"date": "2025-11-26", "close": 52.61, "volume": 290713.0}, {"date": "2025-11-28", "close": 52.76, "volume": 104305.0}, {"date": "2025-12-01", "close": 52.79, "volume": 198185.0}, {"date": "2025-12-02", "close": 53.0, "volume": 130281.0}, {"date": "2025-12-03", "close": 52.76, "volume": 113702.0}, {"date": "2025-12-04", "close": 52.25, "volume": 147100.0}, {"date": "2025-12-05", "close": 52.25, "volume": 128306.0}, {"date": "2025-12-08", "close": 52.24, "volume": 156509.0}, {"date": "2025-12-09", "close": 52.8, "volume": 152962.0}, {"date": "2025-12-10", "close": 53.12, "volume": 156852.0}, {"date": "2025-12-11", "close": 53.48, "volume": 153870.0}, {"date": "2025-12-12", "close": 53.96, "volume": 140289.0}, {"date": "2025-12-15", "close": 54.7, "volume": 186271.0}, {"date": "2025-12-16", "close": 54.49, "volume": 160803.0}, {"date": "2025-12-17", "close": 55.13, "volume": 206474.0}, {"date": "2025-12-18", "close": 54.55, "volume": 179952.0}, {"date": "2025-12-19", "close": 53.84, "volume": 382680.0}, {"date": "2025-12-22", "close": 53.15, "volume": 204508.0}, {"date": "2025-12-23", "close": 53.04, "volume": 121326.0}, {"date": "2025-12-24", "close": 53.24, "volume": 84478.0}, {"date": "2025-12-26", "close": 53.15, "volume": 118863.0}, {"date": "2025-12-29", "close": 53.13, "volume": 134491.0}, {"date": "2025-12-30", "close": 53.02, "volume": 133815.0}, {"date": "2025-12-31", "close": 52.75, "volume": 240514.0}, {"date": "2026-01-02", "close": 52.58, "volume": 146809.0}, {"date": "2026-01-05", "close": 52.95, "volume": 228188.0}, {"date": "2026-01-06", "close": 52.86, "volume": 177325.0}, {"date": "2026-01-07", "close": 53.13, "volume": 134647.0}, {"date": "2026-01-08", "close": 54.26, "volume": 181553.0}, {"date": "2026-01-09", "close": 54.49, "volume": 185934.0}, {"date": "2026-01-12", "close": 54.26, "volume": 159304.0}, {"date": "2026-01-13", "close": 55.08, "volume": 162589.0}, {"date": "2026-01-14", "close": 55.32, "volume": 254012.0}, {"date": "2026-01-15", "close": 55.32, "volume": 159708.0}, {"date": "2026-01-16", "close": 54.32, "volume": 137549.0}, {"date": "2026-01-20", "close": 54.44, "volume": 142379.0}, {"date": "2026-01-21", "close": 55.03, "volume": 131942.0}, {"date": "2026-01-22", "close": 54.56, "volume": 145113.0}, {"date": "2026-01-23", "close": 54.68, "volume": 114983.0}, {"date": "2026-01-26", "close": 55.17, "volume": 148576.0}, {"date": "2026-01-27", "close": 55.81, "volume": 127686.0}, {"date": "2026-01-28", "close": 55.36, "volume": 160426.0}, {"date": "2026-01-29", "close": 55.8, "volume": 198729.0}, {"date": "2026-01-30", "close": 56.59, "volume": 317420.0}, {"date": "2026-02-02", "close": 57.82, "volume": 242131.0}, {"date": "2026-02-03", "close": 58.27, "volume": 206674.0}, {"date": "2026-02-04", "close": 58.77, "volume": 209663.0}, {"date": "2026-02-05", "close": 58.67, "volume": 151476.0}, {"date": "2026-02-06", "close": 57.82, "volume": 215436.0}, {"date": "2026-02-09", "close": 51.62, "volume": 594775.0}, {"date": "2026-02-10", "close": 51.62, "volume": 412609.0}, {"date": "2026-02-11", "close": 52.87, "volume": 328869.0}, {"date": "2026-02-12", "close": 52.74, "volume": 223025.0}, {"date": "2026-02-13", "close": 53.46, "volume": 194893.0}, {"date": "2026-02-17", "close": 53.37, "volume": 176651.0}, {"date": "2026-02-18", "close": 52.9, "volume": 214469.0}, {"date": "2026-02-19", "close": 53.42, "volume": 184302.0}, {"date": "2026-02-20", "close": 53.79, "volume": 301060.0}, {"date": "2026-02-23", "close": 53.49, "volume": 204573.0}, {"date": "2026-02-24", "close": 53.49, "volume": 205532.0}, {"date": "2026-02-25", "close": 54.03, "volume": 194301.0}, {"date": "2026-02-26", "close": 53.82, "volume": 173538.0}, {"date": "2026-02-27", "close": 53.73, "volume": 227062.0}, {"date": "2026-03-02", "close": 53.46, "volume": 244504.0}, {"date": "2026-03-03", "close": 53.12, "volume": 202918.0}, {"date": "2026-03-04", "close": 53.75, "volume": 164965.0}, {"date": "2026-03-05", "close": 52.65, "volume": 234971.0}, {"date": "2026-03-06", "close": 52.95, "volume": 205505.0}, {"date": "2026-03-09", "close": 52.55, "volume": 234408.0}, {"date": "2026-03-10", "close": 52.09, "volume": 198448.0}, {"date": "2026-03-11", "close": 52.28, "volume": 204106.0}, {"date": "2026-03-12", "close": 52.72, "volume": 184101.0}, {"date": "2026-03-13", "close": 53.11, "volume": 143786.0}, {"date": "2026-03-16", "close": 52.93, "volume": 141210.0}, {"date": "2026-03-17", "close": 53.29, "volume": 150171.0}, {"date": "2026-03-18", "close": 52.02, "volume": 206541.0}, {"date": "2026-03-19", "close": 51.58, "volume": 179581.0}, {"date": "2026-03-20", "close": 50.85, "volume": 761630.0}, {"date": "2026-03-23", "close": 51.28, "volume": 204400.0}, {"date": "2026-03-24", "close": 51.38, "volume": 149432.0}, {"date": "2026-03-25", "close": 51.95, "volume": 143881.0}, {"date": "2026-03-26", "close": 52.67, "volume": 159565.0}, {"date": "2026-03-27", "close": 52.75, "volume": 136571.0}, {"date": "2026-03-30", "close": 53.06, "volume": 146835.0}, {"date": "2026-03-31", "close": 52.7, "volume": 160893.0}, {"date": "2026-04-01", "close": 52.31, "volume": 230969.0}, {"date": "2026-04-02", "close": 52.59, "volume": 161181.0}, {"date": "2026-04-06", "close": 52.69, "volume": 154561.0}, {"date": "2026-04-07", "close": 52.3, "volume": 192684.0}, {"date": "2026-04-08", "close": 53.1, "volume": 210781.0}, {"date": "2026-04-09", "close": 53.56, "volume": 145212.0}, {"date": "2026-04-10", "close": 53.43, "volume": 165292.0}, {"date": "2026-04-13", "close": 53.37, "volume": 222695.0}, {"date": "2026-04-14", "close": 52.53, "volume": 278454.0}, {"date": "2026-04-15", "close": 51.01, "volume": 215204.0}, {"date": "2026-04-16", "close": 51.8, "volume": 196827.0}, {"date": "2026-04-17", "close": 52.46, "volume": 228057.0}, {"date": "2026-04-20", "close": 51.66, "volume": 222989.0}, {"date": "2026-04-21", "close": 51.86, "volume": 184218.0}, {"date": "2026-04-22", "close": 52.4, "volume": 280338.0}, {"date": "2026-04-23", "close": 53.77, "volume": 228041.0}, {"date": "2026-04-24", "close": 53.67, "volume": 136265.0}, {"date": "2026-04-27", "close": 53.62, "volume": 134192.0}, {"date": "2026-04-28", "close": 53.97, "volume": 254340.0}, {"date": "2026-04-29", "close": 52.47, "volume": 213449.0}, {"date": "2026-04-30", "close": 53.58, "volume": 173202.0}, {"date": "2026-05-01", "close": 54.25, "volume": 172449.0}, {"date": "2026-05-04", "close": 53.85, "volume": 176267.0}, {"date": "2026-05-05", "close": 54.08, "volume": 151160.0}, {"date": "2026-05-06", "close": 53.9, "volume": 157649.0}, {"date": "2026-05-07", "close": 53.76, "volume": 168546.0}, {"date": "2026-05-08", "close": 53.7, "volume": 111250.0}, {"date": "2026-05-11", "close": 53.6, "volume": 140361.0}, {"date": "2026-05-12", "close": 53.71, "volume": 166812.0}, {"date": "2026-05-13", "close": 53.8, "volume": 168166.0}, {"date": "2026-05-14", "close": 53.92, "volume": 154036.0}, {"date": "2026-05-15", "close": 53.49, "volume": 173312.0}, {"date": "2026-05-18", "close": 54.46, "volume": 124984.0}, {"date": "2026-05-19", "close": 54.4, "volume": 144450.0}, {"date": "2026-05-20", "close": 54.79, "volume": 174877.0}, {"date": "2026-05-21", "close": 54.63, "volume": 119098.0}, {"date": "2026-05-22", "close": 54.52, "volume": 117121.0}, {"date": "2026-05-26", "close": 54.56, "volume": 146419.0}, {"date": "2026-05-27", "close": 55.23, "volume": 162826.0}, {"date": "2026-05-28", "close": 51.16, "volume": 1146607.0}, {"date": "2026-05-29", "close": 51.87, "volume": 668964.0}, {"date": "2026-06-01", "close": 54.13, "volume": 406049.0}, {"date": "2026-06-02", "close": 54.38, "volume": 327080.0}, {"date": "2026-06-03", "close": 53.08, "volume": 296512.0}, {"date": "2026-06-04", "close": 52.87, "volume": 235021.0}, {"date": "2026-06-05", "close": 53.76, "volume": 192457.0}, {"date": "2026-06-08", "close": 52.75, "volume": 212575.0}, {"date": "2026-06-09", "close": 53.01, "volume": 197516.0}, {"date": "2026-06-10", "close": 54.33, "volume": 248167.0}, {"date": "2026-06-11", "close": 53.26, "volume": 145385.0}, {"date": "2026-06-12", "close": 53.93, "volume": 189572.0}, {"date": "2026-06-15", "close": 53.33, "volume": 267925.0}, {"date": "2026-06-16", "close": 53.63, "volume": 249443.0}, {"date": "2026-06-17", "close": 52.81, "volume": 281645.0}, {"date": "2026-06-18", "close": 52.16, "volume": 675305.0}, {"date": "2026-06-22", "close": 51.51, "volume": 272148.0}, {"date": "2026-06-23", "close": 52.67, "volume": 260739.0}, {"date": "2026-06-24", "close": 52.84, "volume": 230305.0}, {"date": "2026-06-25", "close": 53.17, "volume": 175192.0}, {"date": "2026-06-26", "close": 53.79, "volume": 655491.0}, {"date": "2026-06-29", "close": 52.96, "volume": 344334.0}, {"date": "2026-06-30", "close": 52.17, "volume": 207976.0}, {"date": "2026-07-01", "close": 52.08, "volume": 204069.0}, {"date": "2026-07-02", "close": 51.62, "volume": 231527.0}, {"date": "2026-07-06", "close": 51.38, "volume": 191561.0}, {"date": "2026-07-07", "close": 51.66, "volume": 178443.0}, {"date": "2026-07-08", "close": 52.13, "volume": 223337.0}, {"date": "2026-07-09", "close": 51.46, "volume": 242536.0}, {"date": "2026-07-10", "close": 51.62, "volume": 228207.0}, {"date": "2026-07-13", "close": 50.98, "volume": 231064.0}, {"date": "2026-07-14", "close": 50.42, "volume": 192055.0}, {"date": "2026-07-15", "close": 50.68, "volume": 195119.0}, {"date": "2026-07-16", "close": 53.02, "volume": 497815.0}, {"date": "2026-07-17", "close": 53.14, "volume": 338360.0}, {"date": "2026-07-20", "close": 53.28, "volume": 175354.0}, {"date": "2026-07-21", "close": 52.77, "volume": 194777.0}, {"date": "2026-07-22", "close": 53.75, "volume": 197769.0}, {"date": "2026-07-23", "close": 52.71, "volume": 196887.0}, {"date": "2026-07-24", "close": 53.75, "volume": 138817.0}, {"date": "2026-07-27", "close": 53.58, "volume": 173405.0}, {"date": "2026-07-28", "close": 54.75, "volume": 234754.0}, {"date": "2026-07-29", "close": 54.8, "volume": 206660.0}, {"date": "2026-07-30", "close": 53.27, "volume": 207582.0}, {"date": "2026-07-31", "close": 52.69, "volume": 208976.0}, {"date": "2026-08-03", "close": 52.03, "volume": 222809.0}, {"date": "2026-08-04", "close": 52.76, "volume": 273834.0}, {"date": "2026-08-05", "close": 52.07, "volume": 295346.0}, {"date": "2026-08-06", "close": 51.15, "volume": 437563.0}, {"date": "2026-08-07", "close": 50.84, "volume": 386480.0}], "refreshing": true}