{"ticker": "VNQI", "overview": {"name": "Vanguard Global ex-U.S. Real Estate ETF", "country": "United States"}, "description": "Vanguard Global ex-U.S. Real Estate ETF trades as VNQI on the NASDAQ and is registered in the United States. Privy Trades holds 7 insider filings for the company. The most recent filing on record is dated 27 May 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "VNQI", "has_prices": true, "as_of": "2026-08-07", "last": 46.23, "prev_close": 45.9, "change": 0.3299999999999983, "change_pct": 0.007189542483660094, "session_volume": 160887.0, "vwap_5": 46.079895603302894, "vwap_20": 45.773932526466595, "vwap_60": 45.38916183846276, "vwap_250": 46.90622634675974, "high_52w": 50.76, "low_52w": 43.26, "avg_volume_20": 212135.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-727b4eb6d8c74792aa5bc651c2d72f9c-1", "src": "CONGRESS", "ticker": "VNQI", "cik": "", "company": "Vanguard Global ex-U.S. Real Estate ETF", "company_raw": "Vanguard Global ex-U.S. Real Estate Index Fund - ETF Shares", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John Boozman trims VNQI ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/727b4eb6-d8c7-4792-aa5b-c651c2d72f9c/", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229849}, {"id": "SENATE-a9754ff5901a4877b7bea647bd361c52-1", "src": "CONGRESS", "ticker": "VNQI", "cik": "", "company": "Vanguard Global ex-U.S. Real Estate ETF", "company_raw": "Vanguard Global ex-U.S. Real Estate Index Fund - ETF Shares", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John Boozman trims VNQI ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a9754ff5-901a-4877-b7be-a647bd361c52/", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229849}, {"id": "SENATE-135ebfe9099e4d58ba46f739b90d61da-1", "src": "CONGRESS", "ticker": "VNQI", "cik": "", "company": "Vanguard Global ex-U.S. Real Estate ETF", "company_raw": "Vanguard Global ex-U.S. Real Estate ETF", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John Boozman files a buy in VNQI ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/135ebfe9-099e-4d58-ba46-f739b90d61da/", "trade_date": "2026-01-23", "timestamp": "2026-01-23", "mins": 408409}, {"id": "SENATE-51455bcd49664e77b48109897ada81ae-1", "src": "CONGRESS", "ticker": "VNQI", "cik": "", "company": "Vanguard Global ex-U.S. Real Estate ETF", "company_raw": "Vanguard Global ex-U.S. Real Estate ETF", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. John Boozman dumps VNQI ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/51455bcd-4966-4e77-b481-09897ada81ae/", "trade_date": "2025-11-21", "timestamp": "2025-11-21", "mins": 499129}, {"id": "SENATE-3a779539845149d28419d3eb72c7922a-1", "src": "CONGRESS", "ticker": "VNQI", "cik": "", "company": "Vanguard Global ex-U.S. Real Estate ETF", "company_raw": "Vanguard Global ex-U.S. Real Estate ETF", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. John Boozman dumps VNQI ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/3a779539-8451-49d2-8419-d3eb72c7922a/", "trade_date": "2025-11-21", "timestamp": "2025-11-21", "mins": 499129}, {"id": "SENATE-59bccfcc94004d3d917fce22a0fd2feb-0", "src": "CONGRESS", "ticker": "VNQI", "cik": "", "company": "Vanguard Global ex-U.S. Real Estate ETF", "company_raw": "Vanguard Global ex-U.S. Real Estate ETF", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John Boozman files a buy in VNQI ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/59bccfcc-9400-4d3d-917f-ce22a0fd2feb/", "trade_date": "2025-08-01", "timestamp": "2025-08-01", "mins": 660409}, {"id": "SENATE-e059c06a1f174143bdcabe82e73eba53-2", "src": "CONGRESS", "ticker": "VNQI", "cik": "", "company": "Vanguard Global ex-U.S. Real Estate ETF", "company_raw": "Vanguard Global ex-U.S. Real Estate ETF", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. John Boozman dumps VNQI ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/e059c06a-1f17-4143-bdca-be82e73eba53/", "trade_date": "2024-09-06", "timestamp": "2024-09-06", "mins": 1134169}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 5005.0, "net": -3003.0, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2026-05-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/727b4eb6-d8c7-4792-aa5b-c651c2d72f9c/"}, {"action": "SELL", "amount": 1001.0, "date": "2026-05-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a9754ff5-901a-4877-b7be-a647bd361c52/"}, {"action": "BUY", "amount": 1001.0, "date": "2026-01-23", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/135ebfe9-099e-4d58-ba46-f739b90d61da/"}, {"action": "SELL", "amount": 1001.0, "date": "2025-11-21", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/51455bcd-4966-4e77-b481-09897ada81ae/"}, {"action": "SELL", "amount": 1001.0, "date": "2025-11-21", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3a779539-8451-49d2-8419-d3eb72c7922a/"}, {"action": "BUY", "amount": 1001.0, "date": "2025-08-01", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/59bccfcc-9400-4d3d-917f-ce22a0fd2feb/"}, {"action": "SELL", "amount": 1001.0, "date": "2024-09-06", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/e059c06a-1f17-4143-bdca-be82e73eba53/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2026-05-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/727b4eb6-d8c7-4792-aa5b-c651c2d72f9c/"}}], "activity": [], "announcements": [], "performance": {"ticker": "VNQI", "has_prices": true, "summary": {"n": 2, "avg": -0.0030820828917276413, "win_rate": 0.5, "best": 0.016043956043955976, "worst": -0.02220812182741126, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2026-01-23", "score": 0.0, "ref_price": 47.28, "return": -0.02220812182741126}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2025-08-01", "score": 0.0, "ref_price": 45.5, "return": 0.016043956043955976}]}, "price_series": [{"date": "2016-08-08", "close": 56.57, "volume": 199679.0}, {"date": "2016-08-09", "close": 56.83, "volume": 196241.0}, {"date": "2016-08-10", "close": 57.0, "volume": 215602.0}, {"date": "2016-08-11", "close": 57.21, "volume": 117977.0}, {"date": "2016-08-12", "close": 57.03, "volume": 120152.0}, {"date": "2016-08-15", "close": 57.48, "volume": 212917.0}, {"date": "2016-08-16", "close": 57.12, "volume": 291972.0}, {"date": "2016-08-17", "close": 56.96, "volume": 168768.0}, {"date": "2016-08-18", "close": 57.3, "volume": 141091.0}, {"date": "2016-08-19", "close": 56.99, "volume": 1226629.0}, {"date": "2016-08-22", "close": 56.88, "volume": 105443.0}, {"date": "2016-08-23", "close": 57.13, "volume": 234463.0}, {"date": "2016-08-24", "close": 56.84, "volume": 353692.0}, {"date": "2016-08-25", "close": 56.85, "volume": 166350.0}, {"date": "2016-08-26", "close": 56.32, "volume": 195853.0}, {"date": "2016-08-29", "close": 56.47, "volume": 153016.0}, {"date": "2016-08-30", "close": 56.16, "volume": 351689.0}, {"date": "2016-08-31", "close": 55.93, "volume": 138658.0}, {"date": "2016-09-01", "close": 56.3, "volume": 271920.0}, {"date": "2016-09-02", "close": 56.63, "volume": 200403.0}, {"date": "2016-09-06", "close": 57.4, "volume": 216769.0}, {"date": "2016-09-07", "close": 57.34, "volume": 127522.0}, {"date": "2016-09-08", "close": 57.22, "volume": 286373.0}, {"date": "2016-09-09", "close": 55.9, "volume": 325656.0}, {"date": "2016-09-12", "close": 56.24, "volume": 194268.0}, {"date": "2016-09-13", "close": 54.74, "volume": 579047.0}, {"date": "2016-09-14", "close": 54.74, "volume": 210459.0}, {"date": "2016-09-15", "close": 55.15, "volume": 154316.0}, {"date": "2016-09-16", "close": 54.65, "volume": 192847.0}, {"date": "2016-09-19", "close": 54.97, "volume": 150744.0}, {"date": "2016-09-20", "close": 55.19, "volume": 386314.0}, {"date": "2016-09-21", "close": 55.97, "volume": 219545.0}, {"date": "2016-09-22", "close": 56.49, "volume": 862804.0}, {"date": "2016-09-23", "close": 56.04, "volume": 222187.0}, {"date": "2016-09-26", "close": 55.805, "volume": 256170.0}, {"date": "2016-09-27", "close": 56.27, "volume": 334950.0}, {"date": "2016-09-28", "close": 56.49, "volume": 211173.0}, {"date": "2016-09-29", "close": 55.59, "volume": 143031.0}, {"date": "2016-09-30", "close": 56.17, "volume": 208545.0}, {"date": "2016-10-03", "close": 55.88, "volume": 420923.0}, {"date": "2016-10-04", "close": 55.16, "volume": 164731.0}, {"date": "2016-10-05", "close": 54.91, "volume": 238596.0}, {"date": "2016-10-06", "close": 54.37, "volume": 250436.0}, {"date": "2016-10-07", "close": 53.96, "volume": 328124.0}, {"date": "2016-10-10", "close": 54.09, "volume": 168732.0}, {"date": "2016-10-11", "close": 52.96, "volume": 177140.0}, {"date": "2016-10-12", "close": 52.98, "volume": 349837.0}, {"date": "2016-10-13", "close": 53.2, "volume": 463648.0}, {"date": "2016-10-14", "close": 53.11, "volume": 157777.0}, {"date": "2016-10-17", "close": 52.89, "volume": 483202.0}, {"date": "2016-10-18", "close": 53.63, "volume": 196274.0}, {"date": "2016-10-19", "close": 53.89, "volume": 135366.0}, {"date": "2016-10-20", "close": 54.01, "volume": 358348.0}, {"date": "2016-10-21", "close": 53.89, "volume": 143611.0}, {"date": "2016-10-24", "close": 54.09, "volume": 169860.0}, {"date": "2016-10-25", "close": 54.11, "volume": 164638.0}, {"date": "2016-10-26", "close": 53.75, "volume": 175789.0}, {"date": "2016-10-27", "close": 53.35, "volume": 384703.0}, {"date": "2016-10-28", "close": 53.11, "volume": 176454.0}, {"date": "2016-10-31", "close": 53.45, "volume": 273998.0}, {"date": "2016-11-01", "close": 53.31, "volume": 554938.0}, {"date": "2016-11-02", "close": 53.24, "volume": 368026.0}, {"date": "2016-11-03", "close": 53.33, "volume": 380457.0}, {"date": "2016-11-04", "close": 52.84, "volume": 363210.0}, {"date": "2016-11-07", "close": 53.14, "volume": 783044.0}, {"date": "2016-11-08", "close": 53.36, "volume": 206360.0}, {"date": "2016-11-09", "close": 52.79, "volume": 617460.0}, {"date": "2016-11-10", "close": 51.61, "volume": 318235.0}, {"date": "2016-11-11", "close": 51.19, "volume": 330261.0}, {"date": "2016-11-14", "close": 50.48, "volume": 616200.0}, {"date": "2016-11-15", "close": 50.83, "volume": 653391.0}, {"date": "2016-11-16", "close": 50.19, "volume": 6809265.0}, {"date": "2016-11-17", "close": 50.71, "volume": 587414.0}, {"date": "2016-11-18", "close": 50.34, "volume": 896915.0}, {"date": "2016-11-21", "close": 50.52, "volume": 372708.0}, {"date": "2016-11-22", "close": 50.79, "volume": 311325.0}, {"date": "2016-11-23", "close": 50.68, "volume": 260936.0}, {"date": "2016-11-25", "close": 50.7, "volume": 92241.0}, {"date": "2016-11-28", "close": 51.01, "volume": 219124.0}, {"date": "2016-11-29", "close": 51.27, "volume": 220046.0}, {"date": "2016-11-30", "close": 51.37, "volume": 641429.0}, {"date": "2016-12-01", "close": 50.81, "volume": 405883.0}, {"date": "2016-12-02", "close": 51.0, "volume": 410017.0}, {"date": "2016-12-05", "close": 51.175, "volume": 352583.0}, {"date": "2016-12-06", "close": 51.4, "volume": 468113.0}, {"date": "2016-12-07", "close": 52.0, "volume": 471288.0}, {"date": "2016-12-08", "close": 52.03, "volume": 369787.0}, {"date": "2016-12-09", "close": 52.06, "volume": 878486.0}, {"date": "2016-12-12", "close": 51.59, "volume": 298036.0}, {"date": "2016-12-13", "close": 52.07, "volume": 656877.0}, {"date": "2016-12-14", "close": 51.0, "volume": 322803.0}, {"date": "2016-12-15", "close": 50.49, "volume": 330463.0}, {"date": "2016-12-16", "close": 50.41, "volume": 610546.0}, {"date": "2016-12-19", "close": 50.45, "volume": 607137.0}, {"date": "2016-12-20", "close": 48.89, "volume": 629305.0}, {"date": "2016-12-21", "close": 48.81, "volume": 902767.0}, {"date": "2016-12-22", "close": 48.73, "volume": 822376.0}, {"date": "2016-12-23", "close": 48.92, "volume": 537383.0}, {"date": "2016-12-27", "close": 48.94, "volume": 924878.0}, {"date": "2016-12-28", "close": 48.8, "volume": 809538.0}, {"date": "2016-12-29", "close": 49.27, "volume": 723319.0}, {"date": "2016-12-30", "close": 49.57, "volume": 561830.0}, {"date": "2017-01-03", "close": 49.86, "volume": 512706.0}, {"date": "2017-01-04", "close": 50.52, "volume": 468586.0}, {"date": "2017-01-05", "close": 51.12, "volume": 1449652.0}, {"date": "2017-01-06", "close": 51.07, "volume": 2760414.0}, {"date": "2017-01-09", "close": 50.97, "volume": 334101.0}, {"date": "2017-01-10", "close": 51.08, "volume": 353081.0}, {"date": "2017-01-11", "close": 51.14, "volume": 547448.0}, {"date": "2017-01-12", "close": 50.85, "volume": 6139526.0}, {"date": "2017-01-13", "close": 50.89, "volume": 284764.0}, {"date": "2017-01-17", "close": 50.84, "volume": 253329.0}, {"date": "2017-01-18", "close": 50.84, "volume": 409018.0}, {"date": "2017-01-19", "close": 50.49, "volume": 260790.0}, {"date": "2017-01-20", "close": 50.59, "volume": 311393.0}, {"date": "2017-01-23", "close": 51.0, "volume": 477814.0}, {"date": "2017-01-24", "close": 51.13, "volume": 444378.0}, {"date": "2017-01-25", "close": 51.21, "volume": 499880.0}, {"date": "2017-01-26", "close": 51.03, "volume": 235578.0}, {"date": "2017-01-27", "close": 50.94, "volume": 362788.0}, {"date": "2017-01-30", "close": 50.84, "volume": 356612.0}, {"date": "2017-01-31", "close": 51.23, "volume": 570828.0}, {"date": "2017-02-01", "close": 51.35, "volume": 303528.0}, {"date": "2017-02-02", "close": 51.35, "volume": 264911.0}, {"date": "2017-02-03", "close": 51.62, "volume": 331740.0}, {"date": "2017-02-06", "close": 51.42, "volume": 310387.0}, {"date": "2017-02-07", "close": 51.6, "volume": 228057.0}, {"date": "2017-02-08", "close": 52.08, "volume": 240449.0}, {"date": "2017-02-09", "close": 52.36, "volume": 222349.0}, {"date": "2017-02-10", "close": 52.42, "volume": 320362.0}, {"date": "2017-02-13", "close": 52.25, "volume": 229521.0}, {"date": "2017-02-14", "close": 52.3, "volume": 366477.0}, {"date": "2017-02-15", "close": 52.58, "volume": 1757769.0}, {"date": "2017-02-16", "close": 52.55, "volume": 356842.0}, {"date": "2017-02-17", "close": 52.43, "volume": 345238.0}, {"date": "2017-02-21", "close": 52.55, "volume": 1445984.0}, {"date": "2017-02-22", "close": 52.78, "volume": 861251.0}, {"date": "2017-02-23", "close": 52.98, "volume": 235586.0}, {"date": "2017-02-24", "close": 52.88, "volume": 258541.0}, {"date": "2017-02-27", "close": 52.62, "volume": 392496.0}, {"date": "2017-02-28", "close": 52.6, "volume": 396901.0}, {"date": "2017-03-01", "close": 52.8, "volume": 379619.0}, {"date": "2017-03-02", "close": 52.1, "volume": 321334.0}, {"date": "2017-03-03", "close": 52.25, "volume": 294611.0}, {"date": "2017-03-06", "close": 52.2, "volume": 560767.0}, {"date": "2017-03-07", "close": 52.09, "volume": 779591.0}, {"date": "2017-03-08", "close": 51.83, "volume": 330500.0}, {"date": "2017-03-09", "close": 51.8, "volume": 196455.0}, {"date": "2017-03-10", "close": 52.04, "volume": 248513.0}, {"date": "2017-03-13", "close": 52.39, "volume": 831369.0}, {"date": "2017-03-14", "close": 51.99, "volume": 206221.0}, {"date": "2017-03-15", "close": 52.91, "volume": 313061.0}, {"date": "2017-03-16", "close": 53.27, "volume": 196247.0}, {"date": "2017-03-17", "close": 53.31, "volume": 174923.0}, {"date": "2017-03-20", "close": 53.35, "volume": 479080.0}, {"date": "2017-03-21", "close": 53.11, "volume": 512827.0}, {"date": "2017-03-22", "close": 53.3, "volume": 875002.0}, {"date": "2017-03-23", "close": 53.53, "volume": 168865.0}, {"date": "2017-03-24", "close": 53.63, "volume": 202052.0}, {"date": "2017-03-27", "close": 53.43, "volume": 479647.0}, {"date": "2017-03-28", "close": 53.45, "volume": 731410.0}, {"date": "2017-03-29", "close": 53.5, "volume": 214544.0}, {"date": "2017-03-30", "close": 53.2, "volume": 474361.0}, {"date": "2017-03-31", "close": 53.26, "volume": 241072.0}, {"date": "2017-04-03", "close": 53.38, "volume": 392540.0}, {"date": "2017-04-04", "close": 53.51, "volume": 197565.0}, {"date": "2017-04-05", "close": 53.57, "volume": 387404.0}, {"date": "2017-04-06", "close": 53.75, "volume": 256005.0}, {"date": "2017-04-07", "close": 53.88, "volume": 237436.0}, {"date": "2017-04-10", "close": 53.73, "volume": 380200.0}, {"date": "2017-04-11", "close": 54.1, "volume": 355066.0}, {"date": "2017-04-12", "close": 54.42, "volume": 552881.0}, {"date": "2017-04-13", "close": 54.36, "volume": 261817.0}, {"date": "2017-04-17", "close": 54.9, "volume": 354111.0}, {"date": "2017-04-18", "close": 54.75, "volume": 230334.0}, {"date": "2017-04-19", "close": 54.37, "volume": 327225.0}, {"date": "2017-04-20", "close": 54.56, "volume": 231223.0}, {"date": "2017-04-21", "close": 54.52, "volume": 2718009.0}, {"date": "2017-04-24", "close": 54.7, "volume": 405585.0}, {"date": "2017-04-25", "close": 54.96, "volume": 314791.0}, {"date": "2017-04-26", "close": 54.81, "volume": 1011644.0}, {"date": "2017-04-27", "close": 54.76, "volume": 234075.0}, {"date": "2017-04-28", "close": 54.46, "volume": 379344.0}, {"date": "2017-05-01", "close": 54.63, "volume": 340989.0}, {"date": "2017-05-02", "close": 55.1, "volume": 378019.0}, {"date": "2017-05-03", "close": 54.83, "volume": 275774.0}, {"date": "2017-05-04", "close": 54.62, "volume": 245537.0}, {"date": "2017-05-05", "close": 54.99, "volume": 195108.0}, {"date": "2017-05-08", "close": 54.99, "volume": 260020.0}, {"date": "2017-05-09", "close": 55.1, "volume": 240568.0}, {"date": "2017-05-10", "close": 55.19, "volume": 347240.0}, {"date": "2017-05-11", "close": 55.19, "volume": 354360.0}, {"date": "2017-05-12", "close": 55.26, "volume": 420873.0}, {"date": "2017-05-15", "close": 55.51, "volume": 318888.0}, {"date": "2017-05-16", "close": 55.55, "volume": 292744.0}, {"date": "2017-05-17", "close": 55.39, "volume": 755465.0}, {"date": "2017-05-18", "close": 55.07, "volume": 228509.0}, {"date": "2017-05-19", "close": 55.58, "volume": 510559.0}, {"date": "2017-05-22", "close": 55.81, "volume": 519862.0}, {"date": "2017-05-23", "close": 55.58, "volume": 423732.0}, {"date": "2017-05-24", "close": 56.02, "volume": 387047.0}, {"date": "2017-05-25", "close": 56.17, "volume": 204748.0}, {"date": "2017-05-26", "close": 56.14, "volume": 484777.0}, {"date": "2017-05-30", "close": 56.37, "volume": 326374.0}, {"date": "2017-05-31", "close": 56.435, "volume": 603458.0}, {"date": "2017-06-01", "close": 56.94, "volume": 705172.0}, {"date": "2017-06-02", "close": 57.48, "volume": 1289622.0}, {"date": "2017-06-05", "close": 57.39, "volume": 555312.0}, {"date": "2017-06-06", "close": 57.6, "volume": 549141.0}, {"date": "2017-06-07", "close": 57.73, "volume": 347586.0}, {"date": "2017-06-08", "close": 57.45, "volume": 378293.0}, {"date": "2017-06-09", "close": 57.16, "volume": 479469.0}, {"date": "2017-06-12", "close": 57.0, "volume": 393244.0}, {"date": "2017-06-13", "close": 57.7, "volume": 243779.0}, {"date": "2017-06-14", "close": 57.67, "volume": 388746.0}, {"date": "2017-06-15", "close": 57.43, "volume": 264424.0}, {"date": "2017-06-16", "close": 57.57, "volume": 281071.0}, {"date": "2017-06-19", "close": 57.53, "volume": 372628.0}, {"date": "2017-06-20", "close": 56.86, "volume": 373777.0}, {"date": "2017-06-21", "close": 56.8, "volume": 449409.0}, {"date": "2017-06-22", "close": 56.69, "volume": 208571.0}, {"date": "2017-06-23", "close": 56.84, "volume": 287470.0}, {"date": "2017-06-26", "close": 56.9, "volume": 253697.0}, {"date": "2017-06-27", "close": 56.55, "volume": 496501.0}, {"date": "2017-06-28", "close": 56.44, "volume": 364615.0}, {"date": "2017-06-29", "close": 56.21, "volume": 618028.0}, {"date": "2017-06-30", "close": 56.25, "volume": 442713.0}, {"date": "2017-07-03", "close": 56.1, "volume": 189049.0}, {"date": "2017-07-05", "close": 55.99, "volume": 427102.0}, {"date": "2017-07-06", "close": 55.66, "volume": 357697.0}, {"date": "2017-07-07", "close": 55.62, "volume": 216641.0}, {"date": "2017-07-10", "close": 55.76, "volume": 142932.0}, {"date": "2017-07-11", "close": 55.71, "volume": 181588.0}, {"date": "2017-07-12", "close": 56.15, "volume": 413623.0}, {"date": "2017-07-13", "close": 56.36, "volume": 174835.0}, {"date": "2017-07-14", "close": 57.08, "volume": 444768.0}, {"date": "2017-07-17", "close": 56.91, "volume": 214580.0}, {"date": "2017-07-18", "close": 57.2, "volume": 321927.0}, {"date": "2017-07-19", "close": 57.58, "volume": 219460.0}, {"date": "2017-07-20", "close": 57.82, "volume": 191915.0}, {"date": "2017-07-21", "close": 57.87, "volume": 286355.0}, {"date": "2017-07-24", "close": 57.86, "volume": 344668.0}, {"date": "2017-07-25", "close": 57.79, "volume": 630049.0}, {"date": "2017-07-26", "close": 58.13, "volume": 525527.0}, {"date": "2017-07-27", "close": 58.27, "volume": 424396.0}, {"date": "2017-07-28", "close": 58.55, "volume": 192011.0}, {"date": "2017-07-31", "close": 58.55, "volume": 233585.0}, {"date": "2017-08-01", "close": 58.72, "volume": 409659.0}, {"date": "2017-08-02", "close": 58.73, "volume": 304695.0}, {"date": "2017-08-03", "close": 58.8, "volume": 472975.0}, {"date": "2017-08-04", "close": 58.84, "volume": 264699.0}, {"date": "2017-08-07", "close": 58.65, "volume": 213895.0}, {"date": "2017-08-08", "close": 58.49, "volume": 276227.0}, {"date": "2017-08-09", "close": 58.75, "volume": 528143.0}, {"date": "2017-08-10", "close": 57.92, "volume": 490204.0}, {"date": "2017-08-11", "close": 57.87, "volume": 171872.0}, {"date": "2017-08-14", "close": 58.24, "volume": 277570.0}, {"date": "2017-08-15", "close": 57.91, "volume": 449772.0}, {"date": "2017-08-16", "close": 58.34, "volume": 277170.0}, {"date": "2017-08-17", "close": 57.76, "volume": 189919.0}, {"date": "2017-08-18", "close": 57.96, "volume": 462345.0}, {"date": "2017-08-21", "close": 58.29, "volume": 262428.0}, {"date": "2017-08-22", "close": 58.52, "volume": 562987.0}, {"date": "2017-08-23", "close": 58.57, "volume": 252811.0}, {"date": "2017-08-24", "close": 58.45, "volume": 226957.0}, {"date": "2017-08-25", "close": 58.55, "volume": 304632.0}, {"date": "2017-08-28", "close": 58.7, "volume": 283679.0}, {"date": "2017-08-29", "close": 58.67, "volume": 254766.0}, {"date": "2017-08-30", "close": 58.71, "volume": 418073.0}, {"date": "2017-08-31", "close": 59.29, "volume": 291799.0}, {"date": "2017-09-01", "close": 59.17, "volume": 340354.0}, {"date": "2017-09-05", "close": 58.86, "volume": 560745.0}, {"date": "2017-09-06", "close": 59.27, "volume": 353475.0}, {"date": "2017-09-07", "close": 59.92, "volume": 347641.0}, {"date": "2017-09-08", "close": 59.95, "volume": 172830.0}, {"date": "2017-09-11", "close": 60.2, "volume": 178906.0}, {"date": "2017-09-12", "close": 60.02, "volume": 293422.0}, {"date": "2017-09-13", "close": 59.77, "volume": 186216.0}, {"date": "2017-09-14", "close": 59.99, "volume": 273536.0}, {"date": "2017-09-15", "close": 60.45, "volume": 267030.0}, {"date": "2017-09-18", "close": 60.57, "volume": 374880.0}, {"date": "2017-09-19", "close": 60.57, "volume": 203901.0}, {"date": "2017-09-20", "close": 60.36, "volume": 353605.0}, {"date": "2017-09-21", "close": 60.31, "volume": 159124.0}, {"date": "2017-09-22", "close": 60.2, "volume": 196179.0}, {"date": "2017-09-25", "close": 59.33, "volume": 400811.0}, {"date": "2017-09-26", "close": 59.25, "volume": 478914.0}, {"date": "2017-09-27", "close": 58.89, "volume": 459464.0}, {"date": "2017-09-28", "close": 58.92, "volume": 337517.0}, {"date": "2017-09-29", "close": 59.41, "volume": 450554.0}, {"date": "2017-10-02", "close": 59.22, "volume": 523953.0}, {"date": "2017-10-03", "close": 59.71, "volume": 274068.0}, {"date": "2017-10-04", "close": 59.79, "volume": 253372.0}, {"date": "2017-10-05", "close": 59.82, "volume": 221315.0}, {"date": "2017-10-06", "close": 59.62, "volume": 182743.0}, {"date": "2017-10-09", "close": 59.46, "volume": 150327.0}, {"date": "2017-10-10", "close": 60.09, "volume": 215738.0}, {"date": "2017-10-11", "close": 60.04, "volume": 581592.0}, {"date": "2017-10-12", "close": 60.23, "volume": 274679.0}, {"date": "2017-10-13", "close": 60.51, "volume": 653306.0}, {"date": "2017-10-16", "close": 60.47, "volume": 620193.0}, {"date": "2017-10-17", "close": 60.29, "volume": 427884.0}, {"date": "2017-10-18", "close": 60.58, "volume": 332942.0}, {"date": "2017-10-19", "close": 60.3, "volume": 221567.0}, {"date": "2017-10-20", "close": 60.16, "volume": 227267.0}, {"date": "2017-10-23", "close": 59.6, "volume": 231880.0}, {"date": "2017-10-24", "close": 59.82, "volume": 177026.0}, {"date": "2017-10-25", "close": 59.32, "volume": 258083.0}, {"date": "2017-10-26", "close": 59.35, "volume": 226120.0}, {"date": "2017-10-27", "close": 59.44, "volume": 276260.0}, {"date": "2017-10-30", "close": 59.27, "volume": 629651.0}, {"date": "2017-10-31", "close": 59.66, "volume": 326901.0}, {"date": "2017-11-01", "close": 59.6, "volume": 309639.0}, {"date": "2017-11-02", "close": 60.02, "volume": 228308.0}, {"date": "2017-11-03", "close": 59.89, "volume": 220233.0}, {"date": "2017-11-06", "close": 59.82, "volume": 245271.0}, {"date": "2017-11-07", "close": 59.86, "volume": 236485.0}, {"date": "2017-11-08", "close": 60.14, "volume": 201916.0}, {"date": "2017-11-09", "close": 60.08, "volume": 429755.0}, {"date": "2017-11-10", "close": 60.0, "volume": 375634.0}, {"date": "2017-11-13", "close": 59.78, "volume": 308453.0}, {"date": "2017-11-14", "close": 59.77, "volume": 1118126.0}, {"date": "2017-11-15", "close": 59.52, "volume": 315754.0}, {"date": "2017-11-16", "close": 60.05, "volume": 312413.0}, {"date": "2017-11-17", "close": 59.78, "volume": 1339818.0}, {"date": "2017-11-20", "close": 59.91, "volume": 584651.0}, {"date": "2017-11-21", "close": 60.44, "volume": 349537.0}, {"date": "2017-11-22", "close": 60.59, "volume": 277752.0}, {"date": "2017-11-24", "close": 60.83, "volume": 106834.0}, {"date": "2017-11-27", "close": 60.46, "volume": 228490.0}, {"date": "2017-11-28", "close": 60.72, "volume": 575892.0}, {"date": "2017-11-29", "close": 60.3, "volume": 220126.0}, {"date": "2017-11-30", "close": 60.49, "volume": 364428.0}, {"date": "2017-12-01", "close": 60.51, "volume": 209260.0}, {"date": "2017-12-04", "close": 60.16, "volume": 219171.0}, {"date": "2017-12-05", "close": 60.45, "volume": 244996.0}, {"date": "2017-12-06", "close": 60.18, "volume": 345004.0}, {"date": "2017-12-07", "close": 60.21, "volume": 562520.0}, {"date": "2017-12-08", "close": 60.63, "volume": 431812.0}, {"date": "2017-12-11", "close": 60.58, "volume": 577022.0}, {"date": "2017-12-12", "close": 60.71, "volume": 419387.0}, {"date": "2017-12-13", "close": 61.28, "volume": 365102.0}, {"date": "2017-12-14", "close": 61.09, "volume": 205265.0}, {"date": "2017-12-15", "close": 61.07, "volume": 241383.0}, {"date": "2017-12-18", "close": 61.46, "volume": 586568.0}, {"date": "2017-12-19", "close": 59.27, "volume": 471629.0}, {"date": "2017-12-20", "close": 59.08, "volume": 345209.0}, {"date": "2017-12-21", "close": 59.26, "volume": 349402.0}, {"date": "2017-12-22", "close": 59.64, "volume": 359304.0}, {"date": "2017-12-26", "close": 59.73, "volume": 422326.0}, {"date": "2017-12-27", "close": 60.15, "volume": 355148.0}, {"date": "2017-12-28", "close": 60.54, "volume": 370449.0}, {"date": "2017-12-29", "close": 60.5, "volume": 518896.0}, {"date": "2018-01-02", "close": 61.31, "volume": 392121.0}, {"date": "2018-01-03", "close": 61.63, "volume": 415103.0}, {"date": "2018-01-04", "close": 61.69, "volume": 387570.0}, {"date": "2018-01-05", "close": 62.35, "volume": 611351.0}, {"date": "2018-01-08", "close": 62.69, "volume": 317643.0}, {"date": "2018-01-09", "close": 62.66, "volume": 671612.0}, {"date": "2018-01-10", "close": 62.38, "volume": 701572.0}, {"date": "2018-01-11", "close": 62.51, "volume": 730148.0}, {"date": "2018-01-12", "close": 62.85, "volume": 533097.0}, {"date": "2018-01-16", "close": 62.79, "volume": 429538.0}, {"date": "2018-01-17", "close": 63.15, "volume": 429118.0}, {"date": "2018-01-18", "close": 62.85, "volume": 549665.0}, {"date": "2018-01-19", "close": 63.43, "volume": 466828.0}, {"date": "2018-01-22", "close": 63.87, "volume": 384159.0}, {"date": "2018-01-23", "close": 64.24, "volume": 581328.0}, {"date": "2018-01-24", "close": 64.49, "volume": 667936.0}, {"date": "2018-01-25", "close": 64.39, "volume": 526985.0}, {"date": "2018-01-26", "close": 65.14, "volume": 668524.0}, {"date": "2018-01-29", "close": 64.02, "volume": 746717.0}, {"date": "2018-01-30", "close": 63.68, "volume": 409087.0}, {"date": "2018-01-31", "close": 63.82, "volume": 501949.0}, {"date": "2018-02-01", "close": 63.37, "volume": 733473.0}, {"date": "2018-02-02", "close": 62.23, "volume": 485569.0}, {"date": "2018-02-05", "close": 59.85, "volume": 687766.0}, {"date": "2018-02-06", "close": 60.69, "volume": 702907.0}, {"date": "2018-02-07", "close": 59.55, "volume": 529296.0}, {"date": "2018-02-08", "close": 58.14, "volume": 415155.0}, {"date": "2018-02-09", "close": 58.43, "volume": 515952.0}, {"date": "2018-02-12", "close": 58.95, "volume": 700481.0}, {"date": "2018-02-13", "close": 59.18, "volume": 319669.0}, {"date": "2018-02-14", "close": 59.87, "volume": 451015.0}, {"date": "2018-02-15", "close": 60.43, "volume": 411780.0}, {"date": "2018-02-16", "close": 60.69, "volume": 267891.0}, {"date": "2018-02-20", "close": 60.24, "volume": 240876.0}, {"date": "2018-02-21", "close": 59.95, "volume": 431391.0}, {"date": "2018-02-22", "close": 59.98, "volume": 1156946.0}, {"date": "2018-02-23", "close": 60.76, "volume": 1436361.0}, {"date": "2018-02-26", "close": 61.34, "volume": 291141.0}, {"date": "2018-02-27", "close": 59.76, "volume": 662402.0}, {"date": "2018-02-28", "close": 59.32, "volume": 756529.0}, {"date": "2018-03-01", "close": 59.16, "volume": 511407.0}, {"date": "2018-03-02", "close": 59.54, "volume": 540647.0}, {"date": "2018-03-05", "close": 59.74, "volume": 1330752.0}, {"date": "2018-03-06", "close": 59.88, "volume": 433155.0}, {"date": "2018-03-07", "close": 60.08, "volume": 284732.0}, {"date": "2018-03-08", "close": 60.39, "volume": 231823.0}, {"date": "2018-03-09", "close": 60.75, "volume": 441180.0}, {"date": "2018-03-12", "close": 60.83, "volume": 1118617.0}, {"date": "2018-03-13", "close": 60.56, "volume": 687711.0}, {"date": "2018-03-14", "close": 60.92, "volume": 342167.0}, {"date": "2018-03-15", "close": 61.12, "volume": 416452.0}, {"date": "2018-03-16", "close": 61.09, "volume": 168011.0}, {"date": "2018-03-19", "close": 60.78, "volume": 300911.0}, {"date": "2018-03-20", "close": 60.88, "volume": 406105.0}, {"date": "2018-03-21", "close": 61.05, "volume": 218869.0}, {"date": "2018-03-22", "close": 60.15, "volume": 868593.0}, {"date": "2018-03-23", "close": 59.43, "volume": 223534.0}, {"date": "2018-03-26", "close": 60.31, "volume": 612580.0}, {"date": "2018-03-27", "close": 59.87, "volume": 494689.0}, {"date": "2018-03-28", "close": 60.18, "volume": 214882.0}, {"date": "2018-03-29", "close": 60.92, "volume": 273827.0}, {"date": "2018-04-02", "close": 60.22, "volume": 289697.0}, {"date": "2018-04-03", "close": 60.55, "volume": 317149.0}, {"date": "2018-04-04", "close": 61.02, "volume": 319095.0}, {"date": "2018-04-05", "close": 60.93, "volume": 314128.0}, {"date": "2018-04-06", "close": 60.56, "volume": 401892.0}, {"date": "2018-04-09", "close": 61.02, "volume": 466109.0}, {"date": "2018-04-10", "close": 61.64, "volume": 881706.0}, {"date": "2018-04-11", "close": 61.64, "volume": 447914.0}, {"date": "2018-04-12", "close": 61.6, "volume": 312987.0}, {"date": "2018-04-13", "close": 61.56, "volume": 292271.0}, {"date": "2018-04-16", "close": 61.33, "volume": 286825.0}, {"date": "2018-04-17", "close": 61.45, "volume": 200507.0}, {"date": "2018-04-18", "close": 61.6, "volume": 171682.0}, {"date": "2018-04-19", "close": 61.16, "volume": 359165.0}, {"date": "2018-04-20", "close": 60.93, "volume": 443800.0}, {"date": "2018-04-23", "close": 60.47, "volume": 215211.0}, {"date": "2018-04-24", "close": 60.66, "volume": 689072.0}, {"date": "2018-04-25", "close": 60.45, "volume": 316497.0}, {"date": "2018-04-26", "close": 60.98, "volume": 334696.0}, {"date": "2018-04-27", "close": 61.28, "volume": 193233.0}, {"date": "2018-04-30", "close": 61.24, "volume": 413791.0}, {"date": "2018-05-01", "close": 61.24, "volume": 229034.0}, {"date": "2018-05-02", "close": 60.93, "volume": 411892.0}, {"date": "2018-05-03", "close": 60.99, "volume": 309541.0}, {"date": "2018-05-04", "close": 60.95, "volume": 292465.0}, {"date": "2018-05-07", "close": 60.78, "volume": 174140.0}, {"date": "2018-05-08", "close": 60.91, "volume": 204191.0}, {"date": "2018-05-09", "close": 60.98, "volume": 564301.0}, {"date": "2018-05-10", "close": 61.39, "volume": 400689.0}, {"date": "2018-05-11", "close": 61.64, "volume": 450757.0}, {"date": "2018-05-14", "close": 61.89, "volume": 239680.0}, {"date": "2018-05-15", "close": 61.07, "volume": 296698.0}, {"date": "2018-05-16", "close": 61.13, "volume": 185291.0}, {"date": "2018-05-17", "close": 60.76, "volume": 199165.0}, {"date": "2018-05-18", "close": 60.81, "volume": 399770.0}, {"date": "2018-05-21", "close": 61.04, "volume": 217487.0}, {"date": "2018-05-22", "close": 61.0, "volume": 282462.0}, {"date": "2018-05-23", "close": 60.79, "volume": 434766.0}, {"date": "2018-05-24", "close": 60.73, "volume": 285660.0}, {"date": "2018-05-25", "close": 60.69, "volume": 202144.0}, {"date": "2018-05-29", "close": 60.09, "volume": 1083970.0}, {"date": "2018-05-30", "close": 60.63, "volume": 501440.0}, {"date": "2018-05-31", "close": 60.39, "volume": 308353.0}, {"date": "2018-06-01", "close": 60.58, "volume": 419733.0}, {"date": "2018-06-04", "close": 61.22, "volume": 248173.0}, {"date": "2018-06-05", "close": 61.28, "volume": 228662.0}, {"date": "2018-06-06", "close": 61.73, "volume": 283007.0}, {"date": "2018-06-07", "close": 61.27, "volume": 224243.0}, {"date": "2018-06-08", "close": 61.44, "volume": 149901.0}, {"date": "2018-06-11", "close": 61.27, "volume": 263831.0}, {"date": "2018-06-12", "close": 61.01, "volume": 215973.0}, {"date": "2018-06-13", "close": 60.75, "volume": 657787.0}, {"date": "2018-06-14", "close": 60.54, "volume": 230950.0}, {"date": "2018-06-15", "close": 60.64, "volume": 4523720.0}, {"date": "2018-06-18", "close": 60.21, "volume": 426329.0}, {"date": "2018-06-19", "close": 59.47, "volume": 1352376.0}, {"date": "2018-06-20", "close": 59.67, "volume": 625270.0}, {"date": "2018-06-21", "close": 59.36, "volume": 234555.0}, {"date": "2018-06-22", "close": 59.81, "volume": 260019.0}, {"date": "2018-06-25", "close": 59.21, "volume": 512230.0}, {"date": "2018-06-26", "close": 59.08, "volume": 402449.0}, {"date": "2018-06-27", "close": 58.13, "volume": 418329.0}, {"date": "2018-06-28", "close": 57.47, "volume": 371694.0}, {"date": "2018-06-29", "close": 58.08, "volume": 345574.0}, {"date": "2018-07-02", "close": 57.57, "volume": 527189.0}, {"date": "2018-07-03", "close": 57.76, "volume": 389853.0}, {"date": "2018-07-05", "close": 58.06, "volume": 499598.0}, {"date": "2018-07-06", "close": 58.4, "volume": 246315.0}, {"date": "2018-07-09", "close": 58.78, "volume": 299528.0}, {"date": "2018-07-10", "close": 58.65, "volume": 297636.0}, {"date": "2018-07-11", "close": 57.8, "volume": 205526.0}, {"date": "2018-07-12", "close": 58.18, "volume": 156641.0}, {"date": "2018-07-13", "close": 58.31, "volume": 234767.0}, {"date": "2018-07-16", "close": 58.11, "volume": 705516.0}, {"date": "2018-07-17", "close": 58.08, "volume": 342603.0}, {"date": "2018-07-18", "close": 58.05, "volume": 920578.0}, {"date": "2018-07-19", "close": 57.5, "volume": 305013.0}, {"date": "2018-07-20", "close": 58.05, "volume": 203171.0}, {"date": "2018-07-23", "close": 57.86, "volume": 210017.0}, {"date": "2018-07-24", "close": 58.54, "volume": 284690.0}, {"date": "2018-07-25", "close": 59.14, "volume": 225214.0}, {"date": "2018-07-26", "close": 58.64, "volume": 200570.0}, {"date": "2018-07-27", "close": 58.75, "volume": 174680.0}, {"date": "2018-07-30", "close": 58.73, "volume": 170623.0}, {"date": "2018-07-31", "close": 59.0, "volume": 371954.0}, {"date": "2018-08-01", "close": 58.26, "volume": 317132.0}, {"date": "2018-08-02", "close": 57.85, "volume": 211744.0}, {"date": "2018-08-03", "close": 58.09, "volume": 314647.0}, {"date": "2018-08-06", "close": 57.67, "volume": 802765.0}, {"date": "2018-08-07", "close": 58.33, "volume": 285965.0}, {"date": "2018-08-08", "close": 58.13, "volume": 565528.0}, {"date": "2018-08-09", "close": 58.0, "volume": 258195.0}, {"date": "2018-08-10", "close": 57.36, "volume": 272263.0}, {"date": "2018-08-13", "close": 56.92, "volume": 334979.0}, {"date": "2018-08-14", "close": 56.79, "volume": 462022.0}, {"date": "2018-08-15", "close": 56.08, "volume": 721204.0}, {"date": "2018-08-16", "close": 56.51, "volume": 267600.0}, {"date": "2018-08-17", "close": 56.88, "volume": 294710.0}, {"date": "2018-08-20", "close": 57.2, "volume": 286312.0}, {"date": "2018-08-21", "close": 57.53, "volume": 304487.0}, {"date": "2018-08-22", "close": 57.73, "volume": 203842.0}, {"date": "2018-08-23", "close": 57.25, "volume": 1033082.0}, {"date": "2018-08-24", "close": 57.7, "volume": 369626.0}, {"date": "2018-08-27", "close": 58.31, "volume": 234006.0}, {"date": "2018-08-28", "close": 58.16, "volume": 187468.0}, {"date": "2018-08-29", "close": 58.58, "volume": 309721.0}, {"date": "2018-08-30", "close": 57.7, "volume": 265602.0}, {"date": "2018-08-31", "close": 57.8, "volume": 522059.0}, {"date": "2018-09-04", "close": 56.91, "volume": 423903.0}, {"date": "2018-09-05", "close": 56.42, "volume": 394777.0}, {"date": "2018-09-06", "close": 56.4, "volume": 240617.0}, {"date": "2018-09-07", "close": 55.98, "volume": 782299.0}, {"date": "2018-09-10", "close": 55.95, "volume": 385851.0}, {"date": "2018-09-11", "close": 55.97, "volume": 387883.0}, {"date": "2018-09-12", "close": 56.36, "volume": 231685.0}, {"date": "2018-09-13", "close": 56.82, "volume": 256210.0}, {"date": "2018-09-14", "close": 56.63, "volume": 363709.0}, {"date": "2018-09-17", "close": 56.7, "volume": 187972.0}, {"date": "2018-09-18", "close": 57.2, "volume": 411000.0}, {"date": "2018-09-19", "close": 57.31, "volume": 183934.0}, {"date": "2018-09-20", "close": 57.66, "volume": 211316.0}, {"date": "2018-09-21", "close": 57.56, "volume": 218022.0}, {"date": "2018-09-24", "close": 57.04, "volume": 349049.0}, {"date": "2018-09-25", "close": 57.01, "volume": 411382.0}, {"date": "2018-09-26", "close": 56.84, "volume": 516561.0}, {"date": "2018-09-27", "close": 56.72, "volume": 444592.0}, {"date": "2018-09-28", "close": 56.17, "volume": 417675.0}, {"date": "2018-10-01", "close": 56.0, "volume": 969165.0}, {"date": "2018-10-02", "close": 55.28, "volume": 771929.0}, {"date": "2018-10-03", "close": 55.14, "volume": 257990.0}, {"date": "2018-10-04", "close": 54.12, "volume": 449659.0}, {"date": "2018-10-05", "close": 54.08, "volume": 499946.0}, {"date": "2018-10-08", "close": 53.98, "volume": 363653.0}, {"date": "2018-10-09", "close": 54.37, "volume": 320262.0}, {"date": "2018-10-10", "close": 53.2, "volume": 429355.0}, {"date": "2018-10-11", "close": 52.73, "volume": 1904261.0}, {"date": "2018-10-12", "close": 53.02, "volume": 403234.0}, {"date": "2018-10-15", "close": 52.8, "volume": 412141.0}, {"date": "2018-10-16", "close": 53.84, "volume": 643741.0}, {"date": "2018-10-17", "close": 53.86, "volume": 218203.0}, {"date": "2018-10-18", "close": 53.46, "volume": 610068.0}, {"date": "2018-10-19", "close": 53.8, "volume": 213361.0}, {"date": "2018-10-22", "close": 53.63, "volume": 2402583.0}, {"date": "2018-10-23", "close": 53.28, "volume": 389750.0}, {"date": "2018-10-24", "close": 52.34, "volume": 456677.0}, {"date": "2018-10-25", "close": 52.96, "volume": 410149.0}, {"date": "2018-10-26", "close": 52.88, "volume": 4962079.0}, {"date": "2018-10-29", "close": 52.72, "volume": 589507.0}, {"date": "2018-10-30", "close": 52.99, "volume": 312324.0}, {"date": "2018-10-31", "close": 52.93, "volume": 913956.0}, {"date": "2018-11-01", "close": 54.15, "volume": 287801.0}, {"date": "2018-11-02", "close": 53.82, "volume": 431693.0}, {"date": "2018-11-05", "close": 53.88, "volume": 436177.0}, {"date": "2018-11-06", "close": 54.19, "volume": 206515.0}, {"date": "2018-11-07", "close": 55.2, "volume": 416060.0}, {"date": "2018-11-08", "close": 54.62, "volume": 443150.0}, {"date": "2018-11-09", "close": 54.11, "volume": 238700.0}, {"date": "2018-11-12", "close": 53.54, "volume": 526487.0}, {"date": "2018-11-13", "close": 54.02, "volume": 296561.0}, {"date": "2018-11-14", "close": 54.29, "volume": 334209.0}, {"date": "2018-11-15", "close": 54.33, "volume": 632556.0}, {"date": "2018-11-16", "close": 54.67, "volume": 270566.0}, {"date": "2018-11-19", "close": 54.46, "volume": 256688.0}, {"date": "2018-11-20", "close": 53.7, "volume": 361435.0}, {"date": "2018-11-21", "close": 54.38, "volume": 231029.0}, {"date": "2018-11-23", "close": 54.35, "volume": 96949.0}, {"date": "2018-11-26", "close": 54.8, "volume": 206250.0}, {"date": "2018-11-27", "close": 54.7, "volume": 209875.0}, {"date": "2018-11-28", "close": 55.68, "volume": 538339.0}, {"date": "2018-11-29", "close": 55.18, "volume": 199569.0}, {"date": "2018-11-30", "close": 55.06, "volume": 351490.0}, {"date": "2018-12-03", "close": 55.35, "volume": 506731.0}, {"date": "2018-12-04", "close": 54.36, "volume": 366935.0}, {"date": "2018-12-06", "close": 54.95, "volume": 597869.0}, {"date": "2018-12-07", "close": 54.59, "volume": 367088.0}, {"date": "2018-12-10", "close": 54.23, "volume": 871275.0}, {"date": "2018-12-11", "close": 54.42, "volume": 726549.0}, {"date": "2018-12-12", "close": 54.98, "volume": 853688.0}, {"date": "2018-12-13", "close": 55.07, "volume": 468010.0}, {"date": "2018-12-14", "close": 54.8, "volume": 350147.0}, {"date": "2018-12-17", "close": 54.16, "volume": 544598.0}, {"date": "2018-12-18", "close": 54.28, "volume": 940734.0}, {"date": "2018-12-19", "close": 54.1, "volume": 708763.0}, {"date": "2018-12-20", "close": 54.13, "volume": 891640.0}, {"date": "2018-12-21", "close": 53.06, "volume": 995252.0}, {"date": "2018-12-24", "close": 51.24, "volume": 794497.0}, {"date": "2018-12-26", "close": 52.31, "volume": 943766.0}, {"date": "2018-12-27", "close": 52.05, "volume": 1483917.0}, {"date": "2018-12-28", "close": 52.36, "volume": 1018596.0}, {"date": "2018-12-31", "close": 52.41, "volume": 953570.0}, {"date": "2019-01-02", "close": 52.04, "volume": 262012.0}, {"date": "2019-01-03", "close": 52.12, "volume": 212737.0}, {"date": "2019-01-04", "close": 53.26, "volume": 259456.0}, {"date": "2019-01-07", "close": 53.57, "volume": 405306.0}, {"date": "2019-01-08", "close": 53.99, "volume": 365158.0}, {"date": "2019-01-09", "close": 54.35, "volume": 465618.0}, {"date": "2019-01-10", "close": 54.66, "volume": 289414.0}, {"date": "2019-01-11", "close": 54.66, "volume": 421033.0}, {"date": "2019-01-14", "close": 54.57, "volume": 218988.0}, {"date": "2019-01-15", "close": 54.59, "volume": 264913.0}, {"date": "2019-01-16", "close": 54.95, "volume": 246088.0}, {"date": "2019-01-17", "close": 54.89, "volume": 232594.0}, {"date": "2019-01-18", "close": 55.28, "volume": 629038.0}, {"date": "2019-01-22", "close": 54.7, "volume": 554659.0}, {"date": "2019-01-23", "close": 55.08, "volume": 197514.0}, {"date": "2019-01-24", "close": 55.33, "volume": 277498.0}, {"date": "2019-01-25", "close": 56.0, "volume": 237030.0}, {"date": "2019-01-28", "close": 56.15, "volume": 548559.0}, {"date": "2019-01-29", "close": 56.62, "volume": 288208.0}, {"date": "2019-01-30", "close": 57.43, "volume": 381465.0}, {"date": "2019-01-31", "close": 57.37, "volume": 2045477.0}, {"date": "2019-02-01", "close": 57.14, "volume": 387858.0}, {"date": "2019-02-04", "close": 57.28, "volume": 219649.0}, {"date": "2019-02-05", "close": 57.57, "volume": 267976.0}, {"date": "2019-02-06", "close": 57.16, "volume": 386410.0}, {"date": "2019-02-07", "close": 56.78, "volume": 200785.0}, {"date": "2019-02-08", "close": 56.87, "volume": 137944.0}, {"date": "2019-02-11", "close": 56.66, "volume": 388244.0}, {"date": "2019-02-12", "close": 56.56, "volume": 517929.0}, {"date": "2019-02-13", "close": 56.33, "volume": 605954.0}, {"date": "2019-02-14", "close": 56.4, "volume": 305182.0}, {"date": "2019-02-15", "close": 56.8, "volume": 235933.0}, {"date": "2019-02-19", "close": 57.12, "volume": 548052.0}, {"date": "2019-02-20", "close": 57.13, "volume": 215650.0}, {"date": "2019-02-21", "close": 57.1, "volume": 312258.0}, {"date": "2019-02-22", "close": 57.33, "volume": 209316.0}, {"date": "2019-02-25", "close": 57.45, "volume": 319793.0}, {"date": "2019-02-26", "close": 57.51, "volume": 282052.0}, {"date": "2019-02-27", "close": 57.28, "volume": 343599.0}, {"date": "2019-02-28", "close": 56.94, "volume": 523210.0}, {"date": "2019-03-01", "close": 57.04, "volume": 280300.0}, {"date": "2019-03-04", "close": 57.06, "volume": 221911.0}, {"date": "2019-03-05", "close": 57.27, "volume": 184175.0}, {"date": "2019-03-06", "close": 57.02, "volume": 244598.0}, {"date": "2019-03-07", "close": 56.76, "volume": 302282.0}, {"date": "2019-03-08", "close": 56.85, "volume": 211204.0}, {"date": "2019-03-11", "close": 57.38, "volume": 208817.0}, {"date": "2019-03-12", "close": 57.64, "volume": 229980.0}, {"date": "2019-03-13", "close": 57.82, "volume": 221000.0}, {"date": "2019-03-14", "close": 57.75, "volume": 206105.0}, {"date": "2019-03-15", "close": 58.3, "volume": 181100.0}, {"date": "2019-03-18", "close": 58.74, "volume": 344976.0}, {"date": "2019-03-19", "close": 58.98, "volume": 423211.0}, {"date": "2019-03-20", "close": 59.18, "volume": 501346.0}, {"date": "2019-03-21", "close": 59.26, "volume": 441297.0}, {"date": "2019-03-22", "close": 58.5, "volume": 1043279.0}, {"date": "2019-03-25", "close": 58.82, "volume": 386106.0}, {"date": "2019-03-26", "close": 59.24, "volume": 749543.0}, {"date": "2019-03-27", "close": 59.24, "volume": 337025.0}, {"date": "2019-03-28", "close": 59.38, "volume": 227847.0}, {"date": "2019-03-29", "close": 59.57, "volume": 339509.0}, {"date": "2019-04-01", "close": 60.01, "volume": 437651.0}, {"date": "2019-04-02", "close": 59.81, "volume": 218295.0}, {"date": "2019-04-03", "close": 59.91, "volume": 405673.0}, {"date": "2019-04-04", "close": 59.74, "volume": 403674.0}, {"date": "2019-04-05", "close": 59.57, "volume": 229615.0}, {"date": "2019-04-08", "close": 59.52, "volume": 215574.0}, {"date": "2019-04-09", "close": 59.23, "volume": 171835.0}, {"date": "2019-04-10", "close": 59.68, "volume": 160192.0}, {"date": "2019-04-11", "close": 59.18, "volume": 180341.0}, {"date": "2019-04-12", "close": 59.41, "volume": 292476.0}, {"date": "2019-04-15", "close": 59.04, "volume": 305358.0}, {"date": "2019-04-16", "close": 59.02, "volume": 177754.0}, {"date": "2019-04-17", "close": 58.69, "volume": 571412.0}, {"date": "2019-04-18", "close": 58.57, "volume": 232527.0}, {"date": "2019-04-22", "close": 58.5, "volume": 232726.0}, {"date": "2019-04-23", "close": 58.5, "volume": 265392.0}, {"date": "2019-04-24", "close": 58.42, "volume": 1812499.0}, {"date": "2019-04-25", "close": 58.49, "volume": 224500.0}, {"date": "2019-04-26", "close": 58.67, "volume": 324766.0}, {"date": "2019-04-29", "close": 58.54, "volume": 229625.0}, {"date": "2019-04-30", "close": 58.5, "volume": 257540.0}, {"date": "2019-05-01", "close": 58.13, "volume": 253570.0}, {"date": "2019-05-02", "close": 58.32, "volume": 222644.0}, {"date": "2019-05-03", "close": 58.74, "volume": 251408.0}, {"date": "2019-05-06", "close": 58.25, "volume": 255459.0}, {"date": "2019-05-07", "close": 57.83, "volume": 294800.0}, {"date": "2019-05-08", "close": 57.8, "volume": 469739.0}, {"date": "2019-05-09", "close": 57.67, "volume": 508295.0}, {"date": "2019-05-10", "close": 57.97, "volume": 340844.0}, {"date": "2019-05-13", "close": 57.21, "volume": 469287.0}, {"date": "2019-05-14", "close": 57.71, "volume": 511330.0}, {"date": "2019-05-15", "close": 57.97, "volume": 209001.0}, {"date": "2019-05-16", "close": 58.32, "volume": 241767.0}, {"date": "2019-05-17", "close": 57.67, "volume": 220901.0}, {"date": "2019-05-20", "close": 57.82, "volume": 359058.0}, {"date": "2019-05-21", "close": 58.09, "volume": 237582.0}, {"date": "2019-05-22", "close": 57.88, "volume": 431449.0}, {"date": "2019-05-23", "close": 57.69, "volume": 327469.0}, {"date": "2019-05-24", "close": 58.15, "volume": 176933.0}, {"date": "2019-05-28", "close": 57.7, "volume": 485157.0}, {"date": "2019-05-29", "close": 57.69, "volume": 392780.0}, {"date": "2019-05-30", "close": 57.56, "volume": 374713.0}, {"date": "2019-05-31", "close": 57.46, "volume": 546287.0}, {"date": "2019-06-03", "close": 57.72, "volume": 863211.0}, {"date": "2019-06-04", "close": 58.12, "volume": 240476.0}, {"date": "2019-06-05", "close": 57.91, "volume": 205140.0}, {"date": "2019-06-06", "close": 58.2, "volume": 266434.0}, {"date": "2019-06-07", "close": 58.5, "volume": 232591.0}, {"date": "2019-06-10", "close": 58.9, "volume": 221734.0}, {"date": "2019-06-11", "close": 59.07, "volume": 261927.0}, {"date": "2019-06-12", "close": 58.36, "volume": 122386.0}, {"date": "2019-06-13", "close": 58.76, "volume": 115641.0}, {"date": "2019-06-14", "close": 58.44, "volume": 140258.0}, {"date": "2019-06-17", "close": 57.99, "volume": 453916.0}, {"date": "2019-06-18", "close": 58.67, "volume": 345114.0}, {"date": "2019-06-19", "close": 58.87, "volume": 251955.0}, {"date": "2019-06-20", "close": 59.29, "volume": 286875.0}, {"date": "2019-06-21", "close": 59.19, "volume": 422597.0}, {"date": "2019-06-24", "close": 59.25, "volume": 171439.0}, {"date": "2019-06-25", "close": 59.0, "volume": 172554.0}, {"date": "2019-06-26", "close": 58.96, "volume": 190084.0}, {"date": "2019-06-27", "close": 58.77, "volume": 132697.0}, {"date": "2019-06-28", "close": 59.0, "volume": 212723.0}, {"date": "2019-07-01", "close": 59.26, "volume": 552309.0}, {"date": "2019-07-02", "close": 59.5, "volume": 317582.0}, {"date": "2019-07-03", "close": 60.09, "volume": 131201.0}, {"date": "2019-07-05", "close": 60.15, "volume": 370944.0}, {"date": "2019-07-08", "close": 59.8, "volume": 160869.0}, {"date": "2019-07-09", "close": 59.56, "volume": 260996.0}, {"date": "2019-07-10", "close": 59.82, "volume": 201507.0}, {"date": "2019-07-11", "close": 59.86, "volume": 205883.0}, {"date": "2019-07-12", "close": 60.09, "volume": 219685.0}, {"date": "2019-07-15", "close": 60.09, "volume": 199995.0}, {"date": "2019-07-16", "close": 59.81, "volume": 166877.0}, {"date": "2019-07-17", "close": 59.57, "volume": 3245009.0}, {"date": "2019-07-18", "close": 60.0, "volume": 3207640.0}, {"date": "2019-07-19", "close": 59.67, "volume": 408981.0}, {"date": "2019-07-22", "close": 59.5, "volume": 236949.0}, {"date": "2019-07-23", "close": 59.4, "volume": 154790.0}, {"date": "2019-07-24", "close": 59.44, "volume": 380327.0}, {"date": "2019-07-25", "close": 59.04, "volume": 213064.0}, {"date": "2019-07-26", "close": 58.97, "volume": 204081.0}, {"date": "2019-07-29", "close": 58.82, "volume": 210788.0}, {"date": "2019-07-30", "close": 58.6, "volume": 179532.0}, {"date": "2019-07-31", "close": 57.78, "volume": 351534.0}, {"date": "2019-08-01", "close": 57.49, "volume": 302182.0}, {"date": "2019-08-02", "close": 57.7, "volume": 271356.0}, {"date": "2019-08-05", "close": 56.24, "volume": 471801.0}, {"date": "2019-08-06", "close": 56.66, "volume": 388849.0}, {"date": "2019-08-07", "close": 57.07, "volume": 205563.0}, {"date": "2019-08-08", "close": 57.61, "volume": 334473.0}, {"date": "2019-08-09", "close": 57.05, "volume": 229126.0}, {"date": "2019-08-12", "close": 56.62, "volume": 364074.0}, {"date": "2019-08-13", "close": 56.67, "volume": 558397.0}, {"date": "2019-08-14", "close": 55.74, "volume": 467409.0}, {"date": "2019-08-15", "close": 56.34, "volume": 290832.0}, {"date": "2019-08-16", "close": 57.18, "volume": 248702.0}, {"date": "2019-08-19", "close": 57.71, "volume": 201501.0}, {"date": "2019-08-20", "close": 57.66, "volume": 228155.0}, {"date": "2019-08-21", "close": 58.0, "volume": 203621.0}, {"date": "2019-08-22", "close": 57.75, "volume": 170896.0}, {"date": "2019-08-23", "close": 57.36, "volume": 571700.0}, {"date": "2019-08-26", "close": 57.57, "volume": 385748.0}, {"date": "2019-08-27", "close": 57.67, "volume": 237476.0}, {"date": "2019-08-28", "close": 57.75, "volume": 146484.0}, {"date": "2019-08-29", "close": 57.85, "volume": 303658.0}, {"date": "2019-08-30", "close": 57.9, "volume": 330709.0}, {"date": "2019-09-03", "close": 57.4, "volume": 300401.0}, {"date": "2019-09-04", "close": 58.54, "volume": 202237.0}, {"date": "2019-09-05", "close": 58.67, "volume": 5039620.0}, {"date": "2019-09-06", "close": 58.52, "volume": 304196.0}, {"date": "2019-09-09", "close": 58.48, "volume": 216876.0}, {"date": "2019-09-10", "close": 58.35, "volume": 332290.0}, {"date": "2019-09-11", "close": 58.38, "volume": 228568.0}, {"date": "2019-09-12", "close": 58.45, "volume": 202351.0}, {"date": "2019-09-13", "close": 58.79, "volume": 900620.0}, {"date": "2019-09-16", "close": 58.42, "volume": 878055.0}, {"date": "2019-09-17", "close": 58.64, "volume": 337953.0}, {"date": "2019-09-18", "close": 58.72, "volume": 191527.0}, {"date": "2019-09-19", "close": 58.83, "volume": 229078.0}, {"date": "2019-09-20", "close": 58.86, "volume": 282046.0}, {"date": "2019-09-23", "close": 58.69, "volume": 205245.0}, {"date": "2019-09-24", "close": 58.19, "volume": 282530.0}, {"date": "2019-09-25", "close": 58.37, "volume": 510603.0}, {"date": "2019-09-26", "close": 58.69, "volume": 506655.0}, {"date": "2019-09-27", "close": 58.34, "volume": 273380.0}, {"date": "2019-09-30", "close": 58.59, "volume": 229712.0}, {"date": "2019-10-01", "close": 58.21, "volume": 738202.0}, {"date": "2019-10-02", "close": 58.12, "volume": 270515.0}, {"date": "2019-10-03", "close": 58.6, "volume": 208280.0}, {"date": "2019-10-04", "close": 58.98, "volume": 202386.0}, {"date": "2019-10-07", "close": 58.9, "volume": 351202.0}, {"date": "2019-10-08", "close": 58.55, "volume": 187583.0}, {"date": "2019-10-09", "close": 59.01, "volume": 211454.0}, {"date": "2019-10-10", "close": 59.1, "volume": 178738.0}, {"date": "2019-10-11", "close": 59.72, "volume": 261832.0}, {"date": "2019-10-14", "close": 59.71, "volume": 154152.0}, {"date": "2019-10-15", "close": 60.09, "volume": 183801.0}, {"date": "2019-10-16", "close": 60.6, "volume": 176849.0}, {"date": "2019-10-17", "close": 60.77, "volume": 240451.0}, {"date": "2019-10-18", "close": 60.58, "volume": 241766.0}, {"date": "2019-10-21", "close": 61.0, "volume": 153374.0}, {"date": "2019-10-22", "close": 60.82, "volume": 171551.0}, {"date": "2019-10-23", "close": 60.9, "volume": 213722.0}, {"date": "2019-10-24", "close": 60.66, "volume": 202610.0}, {"date": "2019-10-25", "close": 60.5, "volume": 182349.0}, {"date": "2019-10-28", "close": 60.55, "volume": 211429.0}, {"date": "2019-10-29", "close": 60.6, "volume": 173939.0}, {"date": "2019-10-30", "close": 60.75, "volume": 161987.0}, {"date": "2019-10-31", "close": 60.9, "volume": 182930.0}, {"date": "2019-11-01", "close": 61.33, "volume": 315792.0}, {"date": "2019-11-04", "close": 61.5, "volume": 187669.0}, {"date": "2019-11-05", "close": 61.15, "volume": 326217.0}, {"date": "2019-11-06", "close": 61.25, "volume": 683547.0}, {"date": "2019-11-07", "close": 61.1, "volume": 181167.0}, {"date": "2019-11-08", "close": 60.7, "volume": 800456.0}, {"date": "2019-11-11", "close": 60.23, "volume": 224710.0}, {"date": "2019-11-12", "close": 59.67, "volume": 348038.0}, {"date": "2019-11-13", "close": 59.32, "volume": 272923.0}, {"date": "2019-11-14", "close": 59.59, "volume": 118660.0}, {"date": "2019-11-15", "close": 59.92, "volume": 96919.0}, {"date": "2019-11-18", "close": 60.12, "volume": 196457.0}, {"date": "2019-11-19", "close": 60.56, "volume": 154329.0}, {"date": "2019-11-20", "close": 60.42, "volume": 395498.0}, {"date": "2019-11-21", "close": 60.1, "volume": 162479.0}, {"date": "2019-11-22", "close": 60.06, "volume": 149692.0}, {"date": "2019-11-25", "close": 60.52, "volume": 98990.0}, {"date": "2019-11-26", "close": 60.74, "volume": 205718.0}, {"date": "2019-11-27", "close": 60.79, "volume": 187345.0}, {"date": "2019-11-29", "close": 60.46, "volume": 71505.0}, {"date": "2019-12-02", "close": 60.33, "volume": 230448.0}, {"date": "2019-12-03", "close": 60.4, "volume": 199113.0}, {"date": "2019-12-04", "close": 60.43, "volume": 271676.0}, {"date": "2019-12-05", "close": 60.4, "volume": 203370.0}, {"date": "2019-12-06", "close": 60.88, "volume": 167855.0}, {"date": "2019-12-09", "close": 60.93, "volume": 164538.0}, {"date": "2019-12-10", "close": 60.94, "volume": 153536.0}, {"date": "2019-12-11", "close": 61.0, "volume": 177778.0}, {"date": "2019-12-12", "close": 61.0, "volume": 386670.0}, {"date": "2019-12-13", "close": 60.9, "volume": 427216.0}, {"date": "2019-12-16", "close": 61.4, "volume": 240235.0}, {"date": "2019-12-17", "close": 61.27, "volume": 329218.0}, {"date": "2019-12-18", "close": 57.62, "volume": 870867.0}, {"date": "2019-12-19", "close": 57.81, "volume": 227861.0}, {"date": "2019-12-20", "close": 58.04, "volume": 588289.0}, {"date": "2019-12-23", "close": 58.05, "volume": 676185.0}, {"date": "2019-12-24", "close": 58.22, "volume": 637517.0}, {"date": "2019-12-26", "close": 58.54, "volume": 355091.0}, {"date": "2019-12-27", "close": 58.96, "volume": 322343.0}, {"date": "2019-12-30", "close": 58.71, "volume": 294134.0}, {"date": "2019-12-31", "close": 59.09, "volume": 219935.0}, {"date": "2020-01-02", "close": 59.45, "volume": 424595.0}, {"date": "2020-01-03", "close": 59.18, "volume": 321318.0}, {"date": "2020-01-06", "close": 58.88, "volume": 590411.0}, {"date": "2020-01-07", "close": 58.85, "volume": 1086490.0}, {"date": "2020-01-08", "close": 58.48, "volume": 4684801.0}, {"date": "2020-01-09", "close": 58.49, "volume": 387950.0}, {"date": "2020-01-10", "close": 58.51, "volume": 525261.0}, {"date": "2020-01-13", "close": 58.98, "volume": 517415.0}, {"date": "2020-01-14", "close": 58.97, "volume": 342240.0}, {"date": "2020-01-15", "close": 58.89, "volume": 284964.0}, {"date": "2020-01-16", "close": 59.49, "volume": 284967.0}, {"date": "2020-01-17", "close": 59.64, "volume": 244687.0}, {"date": "2020-01-21", "close": 58.84, "volume": 704008.0}, {"date": "2020-01-22", "close": 58.9, "volume": 445995.0}, {"date": "2020-01-23", "close": 58.87, "volume": 626544.0}, {"date": "2020-01-24", "close": 58.72, "volume": 518185.0}, {"date": "2020-01-27", "close": 57.9, "volume": 540310.0}, {"date": "2020-01-28", "close": 57.94, "volume": 379862.0}, {"date": "2020-01-29", "close": 58.12, "volume": 223991.0}, {"date": "2020-01-30", "close": 58.09, "volume": 401856.0}, {"date": "2020-01-31", "close": 57.51, "volume": 583675.0}, {"date": "2020-02-03", "close": 57.42, "volume": 391721.0}, {"date": "2020-02-04", "close": 58.08, "volume": 338236.0}, {"date": "2020-02-05", "close": 58.31, "volume": 332359.0}, {"date": "2020-02-06", "close": 58.24, "volume": 179714.0}, {"date": "2020-02-07", "close": 58.04, "volume": 557750.0}, {"date": "2020-02-10", "close": 58.2, "volume": 434337.0}, {"date": "2020-02-11", "close": 58.61, "volume": 204602.0}, {"date": "2020-02-12", "close": 58.83, "volume": 355719.0}, {"date": "2020-02-13", "close": 58.85, "volume": 198816.0}, {"date": "2020-02-14", "close": 59.23, "volume": 237961.0}, {"date": "2020-02-18", "close": 58.91, "volume": 538068.0}, {"date": "2020-02-19", "close": 58.88, "volume": 235321.0}, {"date": "2020-02-20", "close": 58.48, "volume": 322185.0}, {"date": "2020-02-21", "close": 58.39, "volume": 207375.0}, {"date": "2020-02-24", "close": 57.1, "volume": 563696.0}, {"date": "2020-02-25", "close": 56.45, "volume": 435851.0}, {"date": "2020-02-26", "close": 56.15, "volume": 1019126.0}, {"date": "2020-02-27", "close": 54.96, "volume": 931857.0}, {"date": "2020-02-28", "close": 54.14, "volume": 1037028.0}, {"date": "2020-03-02", "close": 54.67, "volume": 1161329.0}, {"date": "2020-03-03", "close": 55.01, "volume": 1113640.0}, {"date": "2020-03-04", "close": 56.4, "volume": 669580.0}, {"date": "2020-03-05", "close": 56.07, "volume": 1445938.0}, {"date": "2020-03-06", "close": 55.1, "volume": 689907.0}, {"date": "2020-03-09", "close": 51.81, "volume": 879799.0}, {"date": "2020-03-10", "close": 52.6, "volume": 816218.0}, {"date": "2020-03-11", "close": 50.98, "volume": 978192.0}, {"date": "2020-03-12", "close": 45.49, "volume": 3854776.0}, {"date": "2020-03-13", "close": 46.01, "volume": 1225861.0}, {"date": "2020-03-16", "close": 41.05, "volume": 1463455.0}, {"date": "2020-03-17", "close": 41.09, "volume": 1332617.0}, {"date": "2020-03-18", "close": 37.78, "volume": 1117120.0}, {"date": "2020-03-19", "close": 36.78, "volume": 2471741.0}, {"date": "2020-03-20", "close": 37.23, "volume": 1866635.0}, {"date": "2020-03-23", "close": 36.77, "volume": 2488898.0}, {"date": "2020-03-24", "close": 39.86, "volume": 2154399.0}, {"date": "2020-03-25", "close": 42.2, "volume": 1401610.0}, {"date": "2020-03-26", "close": 43.0, "volume": 1363984.0}, {"date": "2020-03-27", "close": 42.36, "volume": 1981828.0}, {"date": "2020-03-30", "close": 42.74, "volume": 4624177.0}, {"date": "2020-03-31", "close": 42.91, "volume": 1311057.0}, {"date": "2020-04-01", "close": 41.42, "volume": 809322.0}, {"date": "2020-04-02", "close": 41.22, "volume": 718665.0}, {"date": "2020-04-03", "close": 40.33, "volume": 1120566.0}, {"date": "2020-04-06", "close": 41.76, "volume": 845232.0}, {"date": "2020-04-07", "close": 43.05, "volume": 1175361.0}, {"date": "2020-04-08", "close": 43.88, "volume": 994857.0}, {"date": "2020-04-09", "close": 44.87, "volume": 1902120.0}, {"date": "2020-04-13", "close": 44.61, "volume": 1574709.0}, {"date": "2020-04-14", "close": 44.89, "volume": 861993.0}, {"date": "2020-04-15", "close": 43.48, "volume": 779832.0}, {"date": "2020-04-16", "close": 43.25, "volume": 849663.0}, {"date": "2020-04-17", "close": 44.22, "volume": 924912.0}, {"date": "2020-04-20", "close": 43.58, "volume": 622408.0}, {"date": "2020-04-21", "close": 42.49, "volume": 673773.0}, {"date": "2020-04-22", "close": 42.9, "volume": 763483.0}, {"date": "2020-04-23", "close": 43.18, "volume": 622468.0}, {"date": "2020-04-24", "close": 43.15, "volume": 1051951.0}, {"date": "2020-04-27", "close": 43.94, "volume": 662214.0}, {"date": "2020-04-28", "close": 44.07, "volume": 1514864.0}, {"date": "2020-04-29", "close": 45.1, "volume": 1155421.0}, {"date": "2020-04-30", "close": 44.65, "volume": 732039.0}, {"date": "2020-05-01", "close": 43.47, "volume": 583708.0}, {"date": "2020-05-04", "close": 43.41, "volume": 1001498.0}, {"date": "2020-05-05", "close": 43.76, "volume": 673873.0}, {"date": "2020-05-06", "close": 43.42, "volume": 521100.0}, {"date": "2020-05-07", "close": 44.1, "volume": 460253.0}, {"date": "2020-05-08", "close": 44.97, "volume": 505676.0}, {"date": "2020-05-11", "close": 45.05, "volume": 796363.0}, {"date": "2020-05-12", "close": 43.95, "volume": 641355.0}, {"date": "2020-05-13", "close": 43.51, "volume": 493956.0}, {"date": "2020-05-14", "close": 43.2, "volume": 1292925.0}, {"date": "2020-05-15", "close": 42.84, "volume": 945927.0}, {"date": "2020-05-18", "close": 44.4, "volume": 467482.0}, {"date": "2020-05-19", "close": 44.1, "volume": 359476.0}, {"date": "2020-05-20", "close": 44.55, "volume": 380470.0}, {"date": "2020-05-21", "close": 44.06, "volume": 851668.0}, {"date": "2020-05-22", "close": 43.46, "volume": 349900.0}, {"date": "2020-05-26", "close": 45.26, "volume": 749219.0}, {"date": "2020-05-27", "close": 45.1, "volume": 357400.0}, {"date": "2020-05-28", "close": 45.29, "volume": 634297.0}, {"date": "2020-05-29", "close": 45.73, "volume": 823900.0}, {"date": "2020-06-01", "close": 46.71, "volume": 260863.0}, {"date": "2020-06-02", "close": 47.79, "volume": 382029.0}, {"date": "2020-06-03", "close": 48.8, "volume": 442870.0}, {"date": "2020-06-04", "close": 48.35, "volume": 424249.0}, {"date": "2020-06-05", "close": 49.74, "volume": 448699.0}, {"date": "2020-06-08", "close": 50.46, "volume": 855390.0}, {"date": "2020-06-09", "close": 49.88, "volume": 456903.0}, {"date": "2020-06-10", "close": 49.4, "volume": 374435.0}, {"date": "2020-06-11", "close": 46.76, "volume": 841009.0}, {"date": "2020-06-12", "close": 47.85, "volume": 447142.0}, {"date": "2020-06-15", "close": 47.69, "volume": 715389.0}, {"date": "2020-06-16", "close": 48.21, "volume": 341873.0}, {"date": "2020-06-17", "close": 48.38, "volume": 330468.0}, {"date": "2020-06-18", "close": 48.26, "volume": 504658.0}, {"date": "2020-06-19", "close": 47.91, "volume": 434763.0}, {"date": "2020-06-22", "close": 48.02, "volume": 486043.0}, {"date": "2020-06-23", "close": 47.9, "volume": 405730.0}, {"date": "2020-06-24", "close": 47.01, "volume": 644916.0}, {"date": "2020-06-25", "close": 47.2, "volume": 457172.0}, {"date": "2020-06-26", "close": 46.73, "volume": 419095.0}, {"date": "2020-06-29", "close": 46.85, "volume": 372625.0}, {"date": "2020-06-30", "close": 46.66, "volume": 411510.0}, {"date": "2020-07-01", "close": 47.24, "volume": 653177.0}, {"date": "2020-07-02", "close": 48.31, "volume": 414192.0}, {"date": "2020-07-06", "close": 49.37, "volume": 510227.0}, {"date": "2020-07-07", "close": 48.31, "volume": 305059.0}, {"date": "2020-07-08", "close": 48.56, "volume": 324282.0}, {"date": "2020-07-09", "close": 47.79, "volume": 279005.0}, {"date": "2020-07-10", "close": 47.85, "volume": 417881.0}, {"date": "2020-07-13", "close": 47.5, "volume": 343993.0}, {"date": "2020-07-14", "close": 47.96, "volume": 268685.0}, {"date": "2020-07-15", "close": 47.92, "volume": 246517.0}, {"date": "2020-07-16", "close": 47.53, "volume": 285537.0}, {"date": "2020-07-17", "close": 47.54, "volume": 301130.0}, {"date": "2020-07-20", "close": 47.77, "volume": 326221.0}, {"date": "2020-07-21", "close": 47.78, "volume": 562106.0}, {"date": "2020-07-22", "close": 47.98, "volume": 333127.0}, {"date": "2020-07-23", "close": 47.54, "volume": 399963.0}, {"date": "2020-07-24", "close": 47.28, "volume": 764308.0}, {"date": "2020-07-27", "close": 47.47, "volume": 499496.0}, {"date": "2020-07-28", "close": 47.35, "volume": 336702.0}, {"date": "2020-07-29", "close": 48.2, "volume": 498603.0}, {"date": "2020-07-30", "close": 47.72, "volume": 440118.0}, {"date": "2020-07-31", "close": 47.4, "volume": 789595.0}, {"date": "2020-08-03", "close": 47.57, "volume": 403164.0}, {"date": "2020-08-04", "close": 48.14, "volume": 431507.0}, {"date": "2020-08-05", "close": 48.36, "volume": 409895.0}, {"date": "2020-08-06", "close": 48.33, "volume": 517056.0}, {"date": "2020-08-07", "close": 48.22, "volume": 385164.0}, {"date": "2020-08-10", "close": 48.38, "volume": 298497.0}, {"date": "2020-08-11", "close": 48.52, "volume": 467482.0}, {"date": "2020-08-12", "close": 49.2, "volume": 327139.0}, {"date": "2020-08-13", "close": 48.96, "volume": 313368.0}, {"date": "2020-08-14", "close": 48.88, "volume": 350842.0}, {"date": "2020-08-17", "close": 49.32, "volume": 367667.0}, {"date": "2020-08-18", "close": 49.25, "volume": 811041.0}, {"date": "2020-08-19", "close": 48.68, "volume": 273700.0}, {"date": "2020-08-20", "close": 49.25, "volume": 325021.0}, {"date": "2020-08-21", "close": 49.42, "volume": 342879.0}, {"date": "2020-08-24", "close": 49.65, "volume": 333473.0}, {"date": "2020-08-25", "close": 49.61, "volume": 428599.0}, {"date": "2020-08-26", "close": 49.75, "volume": 419178.0}, {"date": "2020-08-27", "close": 49.26, "volume": 471551.0}, {"date": "2020-08-28", "close": 50.11, "volume": 674601.0}, {"date": "2020-08-31", "close": 49.7, "volume": 571569.0}, {"date": "2020-09-01", "close": 49.5, "volume": 672392.0}, {"date": "2020-09-02", "close": 50.1, "volume": 575379.0}, {"date": "2020-09-03", "close": 49.38, "volume": 377957.0}, {"date": "2020-09-04", "close": 49.25, "volume": 693786.0}, {"date": "2020-09-08", "close": 48.89, "volume": 353378.0}, {"date": "2020-09-09", "close": 49.45, "volume": 593435.0}, {"date": "2020-09-10", "close": 48.84, "volume": 525004.0}, {"date": "2020-09-11", "close": 48.89, "volume": 584911.0}, {"date": "2020-09-14", "close": 49.31, "volume": 423478.0}, {"date": "2020-09-15", "close": 49.89, "volume": 571863.0}, {"date": "2020-09-16", "close": 50.16, "volume": 407343.0}, {"date": "2020-09-17", "close": 50.25, "volume": 394131.0}, {"date": "2020-09-18", "close": 49.59, "volume": 453956.0}, {"date": "2020-09-21", "close": 48.61, "volume": 375093.0}, {"date": "2020-09-22", "close": 48.4, "volume": 649740.0}, {"date": "2020-09-23", "close": 47.61, "volume": 348967.0}, {"date": "2020-09-24", "close": 47.91, "volume": 600040.0}, {"date": "2020-09-25", "close": 47.8, "volume": 705810.0}, {"date": "2020-09-28", "close": 48.57, "volume": 812321.0}, {"date": "2020-09-29", "close": 48.24, "volume": 364082.0}, {"date": "2020-09-30", "close": 48.61, "volume": 385549.0}, {"date": "2020-10-01", "close": 49.12, "volume": 636824.0}, {"date": "2020-10-02", "close": 49.1, "volume": 336830.0}, {"date": "2020-10-05", "close": 49.61, "volume": 261872.0}, {"date": "2020-10-06", "close": 49.3, "volume": 208939.0}, {"date": "2020-10-07", "close": 49.51, "volume": 552032.0}, {"date": "2020-10-08", "close": 49.73, "volume": 267680.0}, {"date": "2020-10-09", "close": 49.82, "volume": 237345.0}, {"date": "2020-10-12", "close": 50.01, "volume": 392010.0}, {"date": "2020-10-13", "close": 49.59, "volume": 293525.0}, {"date": "2020-10-14", "close": 49.3, "volume": 208490.0}, {"date": "2020-10-15", "close": 49.16, "volume": 343594.0}, {"date": "2020-10-16", "close": 48.71, "volume": 447290.0}, {"date": "2020-10-19", "close": 48.75, "volume": 361281.0}, {"date": "2020-10-20", "close": 48.89, "volume": 245954.0}, {"date": "2020-10-21", "close": 48.89, "volume": 334928.0}, {"date": "2020-10-22", "close": 48.93, "volume": 439861.0}, {"date": "2020-10-23", "close": 49.14, "volume": 270209.0}, {"date": "2020-10-26", "close": 48.41, "volume": 554560.0}, {"date": "2020-10-27", "close": 48.03, "volume": 443204.0}, {"date": "2020-10-28", "close": 46.58, "volume": 442957.0}, {"date": "2020-10-29", "close": 47.07, "volume": 534503.0}, {"date": "2020-10-30", "close": 46.98, "volume": 1057258.0}, {"date": "2020-11-02", "close": 47.32, "volume": 265768.0}, {"date": "2020-11-03", "close": 48.26, "volume": 276626.0}, {"date": "2020-11-04", "close": 49.12, "volume": 404312.0}, {"date": "2020-11-05", "close": 50.39, "volume": 567676.0}, {"date": "2020-11-06", "close": 50.27, "volume": 327021.0}, {"date": "2020-11-09", "close": 51.45, "volume": 1359765.0}, {"date": "2020-11-10", "close": 52.34, "volume": 1034663.0}, {"date": "2020-11-11", "close": 53.2, "volume": 579388.0}, {"date": "2020-11-12", "close": 52.07, "volume": 387215.0}, {"date": "2020-11-13", "close": 52.51, "volume": 486602.0}, {"date": "2020-11-16", "close": 52.99, "volume": 325936.0}, {"date": "2020-11-17", "close": 53.17, "volume": 568869.0}, {"date": "2020-11-18", "close": 52.95, "volume": 479285.0}, {"date": "2020-11-19", "close": 53.19, "volume": 488894.0}, {"date": "2020-11-20", "close": 53.08, "volume": 223038.0}, {"date": "2020-11-23", "close": 52.95, "volume": 375134.0}, {"date": "2020-11-24", "close": 53.42, "volume": 693376.0}, {"date": "2020-11-25", "close": 53.64, "volume": 449920.0}, {"date": "2020-11-27", "close": 53.86, "volume": 140490.0}, {"date": "2020-11-30", "close": 52.91, "volume": 598967.0}, {"date": "2020-12-01", "close": 53.86, "volume": 314063.0}, {"date": "2020-12-02", "close": 53.58, "volume": 312700.0}, {"date": "2020-12-03", "close": 53.83, "volume": 430182.0}, {"date": "2020-12-04", "close": 54.04, "volume": 368594.0}, {"date": "2020-12-07", "close": 53.66, "volume": 225638.0}, {"date": "2020-12-08", "close": 53.7, "volume": 377828.0}, {"date": "2020-12-09", "close": 53.7, "volume": 2477285.0}, {"date": "2020-12-10", "close": 53.95, "volume": 2116150.0}, {"date": "2020-12-11", "close": 53.72, "volume": 790800.0}, {"date": "2020-12-14", "close": 54.01, "volume": 446134.0}, {"date": "2020-12-15", "close": 54.35, "volume": 447209.0}, {"date": "2020-12-16", "close": 54.68, "volume": 525365.0}, {"date": "2020-12-17", "close": 54.89, "volume": 393351.0}, {"date": "2020-12-18", "close": 54.23, "volume": 362173.0}, {"date": "2020-12-21", "close": 52.81, "volume": 1012293.0}, {"date": "2020-12-22", "close": 52.8, "volume": 443637.0}, {"date": "2020-12-23", "close": 53.42, "volume": 537085.0}, {"date": "2020-12-24", "close": 53.62, "volume": 200602.0}, {"date": "2020-12-28", "close": 53.81, "volume": 427380.0}, {"date": "2020-12-29", "close": 54.2, "volume": 330987.0}, {"date": "2020-12-30", "close": 54.45, "volume": 281716.0}, {"date": "2020-12-31", "close": 54.31, "volume": 389751.0}, {"date": "2021-01-04", "close": 53.75, "volume": 483247.0}, {"date": "2021-01-05", "close": 54.44, "volume": 298935.0}, {"date": "2021-01-06", "close": 54.39, "volume": 403545.0}, {"date": "2021-01-07", "close": 53.91, "volume": 431913.0}, {"date": "2021-01-08", "close": 54.3, "volume": 464851.0}, {"date": "2021-01-11", "close": 53.59, "volume": 460923.0}, {"date": "2021-01-12", "close": 53.75, "volume": 496233.0}, {"date": "2021-01-13", "close": 53.86, "volume": 382350.0}, {"date": "2021-01-14", "close": 54.2, "volume": 408363.0}, {"date": "2021-01-15", "close": 53.65, "volume": 444988.0}, {"date": "2021-01-19", "close": 54.39, "volume": 301248.0}, {"date": "2021-01-20", "close": 54.73, "volume": 386674.0}, {"date": "2021-01-21", "close": 54.22, "volume": 279588.0}, {"date": "2021-01-22", "close": 53.91, "volume": 408607.0}, {"date": "2021-01-25", "close": 53.9, "volume": 347375.0}, {"date": "2021-01-26", "close": 54.06, "volume": 365932.0}, {"date": "2021-01-27", "close": 53.38, "volume": 420631.0}, {"date": "2021-01-28", "close": 53.64, "volume": 255650.0}, {"date": "2021-01-29", "close": 53.06, "volume": 393967.0}, {"date": "2021-02-01", "close": 53.28, "volume": 390509.0}, {"date": "2021-02-02", "close": 53.69, "volume": 285768.0}, {"date": "2021-02-03", "close": 53.74, "volume": 247373.0}, {"date": "2021-02-04", "close": 53.59, "volume": 231481.0}, {"date": "2021-02-05", "close": 54.1, "volume": 242121.0}, {"date": "2021-02-08", "close": 54.16, "volume": 349855.0}, {"date": "2021-02-09", "close": 54.33, "volume": 239307.0}, {"date": "2021-02-10", "close": 54.28, "volume": 263886.0}, {"date": "2021-02-11", "close": 54.57, "volume": 279502.0}, {"date": "2021-02-12", "close": 54.75, "volume": 204953.0}, {"date": "2021-02-16", "close": 55.07, "volume": 321803.0}, {"date": "2021-02-17", "close": 54.84, "volume": 325109.0}, {"date": "2021-02-18", "close": 54.53, "volume": 304516.0}, {"date": "2021-02-19", "close": 54.69, "volume": 194126.0}, {"date": "2021-02-22", "close": 54.71, "volume": 373004.0}, {"date": "2021-02-23", "close": 55.58, "volume": 437029.0}, {"date": "2021-02-24", "close": 55.73, "volume": 272322.0}, {"date": "2021-02-25", "close": 55.22, "volume": 764159.0}, {"date": "2021-02-26", "close": 54.65, "volume": 369906.0}, {"date": "2021-03-01", "close": 55.45, "volume": 373113.0}, {"date": "2021-03-02", "close": 55.26, "volume": 386521.0}, {"date": "2021-03-03", "close": 54.92, "volume": 197820.0}, {"date": "2021-03-04", "close": 54.89, "volume": 248408.0}, {"date": "2021-03-05", "close": 54.62, "volume": 327510.0}, {"date": "2021-03-08", "close": 54.3, "volume": 442347.0}, {"date": "2021-03-09", "close": 54.82, "volume": 288296.0}, {"date": "2021-03-10", "close": 55.03, "volume": 248615.0}, {"date": "2021-03-11", "close": 55.3, "volume": 267013.0}, {"date": "2021-03-12", "close": 55.32, "volume": 268651.0}, {"date": "2021-03-15", "close": 55.68, "volume": 218796.0}, {"date": "2021-03-16", "close": 56.19, "volume": 384323.0}, {"date": "2021-03-17", "close": 56.29, "volume": 178035.0}, {"date": "2021-03-18", "close": 55.69, "volume": 213276.0}, {"date": "2021-03-19", "close": 55.98, "volume": 268677.0}, {"date": "2021-03-22", "close": 55.82, "volume": 237955.0}, {"date": "2021-03-23", "close": 55.52, "volume": 234675.0}, {"date": "2021-03-24", "close": 55.28, "volume": 237973.0}, {"date": "2021-03-25", "close": 55.22, "volume": 274350.0}, {"date": "2021-03-26", "close": 55.96, "volume": 429967.0}, {"date": "2021-03-29", "close": 55.94, "volume": 241496.0}, {"date": "2021-03-30", "close": 56.09, "volume": 196258.0}, {"date": "2021-03-31", "close": 55.76, "volume": 247561.0}, {"date": "2021-04-01", "close": 56.02, "volume": 244929.0}, {"date": "2021-04-05", "close": 56.5, "volume": 246898.0}, {"date": "2021-04-06", "close": 56.24, "volume": 716291.0}, {"date": "2021-04-07", "close": 56.6, "volume": 169086.0}, {"date": "2021-04-08", "close": 56.87, "volume": 177944.0}, {"date": "2021-04-09", "close": 56.5, "volume": 5836814.0}, {"date": "2021-04-12", "close": 56.36, "volume": 221265.0}, {"date": "2021-04-13", "close": 56.84, "volume": 280818.0}, {"date": "2021-04-14", "close": 57.18, "volume": 354096.0}, {"date": "2021-04-15", "close": 57.64, "volume": 298256.0}, {"date": "2021-04-16", "close": 57.97, "volume": 142972.0}, {"date": "2021-04-19", "close": 57.83, "volume": 252736.0}, {"date": "2021-04-20", "close": 57.49, "volume": 199561.0}, {"date": "2021-04-21", "close": 57.5, "volume": 191692.0}, {"date": "2021-04-22", "close": 57.35, "volume": 197119.0}, {"date": "2021-04-23", "close": 57.57, "volume": 764726.0}, {"date": "2021-04-26", "close": 57.71, "volume": 130983.0}, {"date": "2021-04-27", "close": 57.42, "volume": 321181.0}, {"date": "2021-04-28", "close": 57.68, "volume": 149914.0}, {"date": "2021-04-29", "close": 57.7, "volume": 218004.0}, {"date": "2021-04-30", "close": 57.14, "volume": 233097.0}, {"date": "2021-05-03", "close": 57.66, "volume": 263252.0}, {"date": "2021-05-04", "close": 57.2, "volume": 215539.0}, {"date": "2021-05-05", "close": 57.34, "volume": 272688.0}, {"date": "2021-05-06", "close": 57.7, "volume": 217854.0}, {"date": "2021-05-07", "close": 58.43, "volume": 271067.0}, {"date": "2021-05-10", "close": 58.29, "volume": 166804.0}, {"date": "2021-05-11", "close": 57.72, "volume": 227749.0}, {"date": "2021-05-12", "close": 56.59, "volume": 197845.0}, {"date": "2021-05-13", "close": 56.63, "volume": 311503.0}, {"date": "2021-05-14", "close": 57.03, "volume": 297055.0}, {"date": "2021-05-17", "close": 57.21, "volume": 171885.0}, {"date": "2021-05-18", "close": 57.73, "volume": 300285.0}, {"date": "2021-05-19", "close": 57.44, "volume": 142970.0}, {"date": "2021-05-20", "close": 58.13, "volume": 147323.0}, {"date": "2021-05-21", "close": 57.61, "volume": 377607.0}, {"date": "2021-05-24", "close": 58.17, "volume": 187188.0}, {"date": "2021-05-25", "close": 58.23, "volume": 192712.0}, {"date": "2021-05-26", "close": 58.46, "volume": 175947.0}, {"date": "2021-05-27", "close": 58.7, "volume": 203389.0}, {"date": "2021-05-28", "close": 58.88, "volume": 163015.0}, {"date": "2021-06-01", "close": 59.08, "volume": 285133.0}, {"date": "2021-06-02", "close": 59.78, "volume": 148801.0}, {"date": "2021-06-03", "close": 59.25, "volume": 204870.0}, {"date": "2021-06-04", "close": 59.64, "volume": 135825.0}, {"date": "2021-06-07", "close": 60.05, "volume": 278029.0}, {"date": "2021-06-08", "close": 60.45, "volume": 278153.0}, {"date": "2021-06-09", "close": 60.45, "volume": 263159.0}, {"date": "2021-06-10", "close": 60.85, "volume": 247434.0}, {"date": "2021-06-11", "close": 60.52, "volume": 135556.0}, {"date": "2021-06-14", "close": 60.66, "volume": 126140.0}, {"date": "2021-06-15", "close": 60.14, "volume": 213538.0}, {"date": "2021-06-16", "close": 59.79, "volume": 198343.0}, {"date": "2021-06-17", "close": 59.22, "volume": 178929.0}, {"date": "2021-06-18", "close": 58.55, "volume": 259741.0}, {"date": "2021-06-21", "close": 59.21, "volume": 237547.0}, {"date": "2021-06-22", "close": 59.43, "volume": 109944.0}, {"date": "2021-06-23", "close": 58.97, "volume": 325659.0}, {"date": "2021-06-24", "close": 59.23, "volume": 223922.0}, {"date": "2021-06-25", "close": 59.22, "volume": 242048.0}, {"date": "2021-06-28", "close": 58.77, "volume": 209980.0}, {"date": "2021-06-29", "close": 58.68, "volume": 163429.0}, {"date": "2021-06-30", "close": 58.36, "volume": 1277310.0}, {"date": "2021-07-01", "close": 58.38, "volume": 735301.0}, {"date": "2021-07-02", "close": 58.92, "volume": 131425.0}, {"date": "2021-07-06", "close": 59.12, "volume": 697626.0}, {"date": "2021-07-07", "close": 59.26, "volume": 1073523.0}, {"date": "2021-07-08", "close": 58.84, "volume": 583039.0}, {"date": "2021-07-09", "close": 59.67, "volume": 940108.0}, {"date": "2021-07-12", "close": 60.02, "volume": 608726.0}, {"date": "2021-07-13", "close": 59.44, "volume": 1148661.0}, {"date": "2021-07-14", "close": 59.33, "volume": 206558.0}, {"date": "2021-07-15", "close": 59.16, "volume": 178133.0}, {"date": "2021-07-16", "close": 58.61, "volume": 6453225.0}, {"date": "2021-07-19", "close": 57.84, "volume": 262941.0}, {"date": "2021-07-20", "close": 58.04, "volume": 147033.0}, {"date": "2021-07-21", "close": 58.56, "volume": 253121.0}, {"date": "2021-07-22", "close": 58.67, "volume": 162459.0}, {"date": "2021-07-23", "close": 58.74, "volume": 306358.0}, {"date": "2021-07-26", "close": 58.36, "volume": 134560.0}, {"date": "2021-07-27", "close": 58.24, "volume": 142959.0}, {"date": "2021-07-28", "close": 58.78, "volume": 447182.0}, {"date": "2021-07-29", "close": 58.7, "volume": 121883.0}, {"date": "2021-07-30", "close": 58.4, "volume": 204572.0}, {"date": "2021-08-02", "close": 58.74, "volume": 303301.0}, {"date": "2021-08-03", "close": 58.94, "volume": 257325.0}, {"date": "2021-08-04", "close": 58.95, "volume": 298667.0}, {"date": "2021-08-05", "close": 59.36, "volume": 298548.0}, {"date": "2021-08-06", "close": 58.81, "volume": 437194.0}, {"date": "2021-08-09", "close": 58.75, "volume": 147501.0}, {"date": "2021-08-10", "close": 58.54, "volume": 129765.0}, {"date": "2021-08-11", "close": 59.32, "volume": 118643.0}, {"date": "2021-08-12", "close": 59.1, "volume": 213047.0}, {"date": "2021-08-13", "close": 59.41, "volume": 101238.0}, {"date": "2021-08-16", "close": 59.43, "volume": 230727.0}, {"date": "2021-08-17", "close": 58.7, "volume": 187601.0}, {"date": "2021-08-18", "close": 58.89, "volume": 171877.0}, {"date": "2021-08-19", "close": 58.56, "volume": 217792.0}, {"date": "2021-08-20", "close": 58.81, "volume": 134493.0}, {"date": "2021-08-23", "close": 58.67, "volume": 251705.0}, {"date": "2021-08-24", "close": 58.78, "volume": 143080.0}, {"date": "2021-08-25", "close": 58.58, "volume": 250559.0}, {"date": "2021-08-26", "close": 58.51, "volume": 199949.0}, {"date": "2021-08-27", "close": 59.5, "volume": 131330.0}, {"date": "2021-08-30", "close": 59.48, "volume": 259039.0}, {"date": "2021-08-31", "close": 59.26, "volume": 298473.0}, {"date": "2021-09-01", "close": 59.8, "volume": 204440.0}, {"date": "2021-09-02", "close": 59.8, "volume": 292314.0}, {"date": "2021-09-03", "close": 60.07, "volume": 181549.0}, {"date": "2021-09-07", "close": 59.52, "volume": 197508.0}, {"date": "2021-09-08", "close": 58.95, "volume": 234617.0}, {"date": "2021-09-09", "close": 59.29, "volume": 269493.0}, {"date": "2021-09-10", "close": 58.9, "volume": 111171.0}, {"date": "2021-09-13", "close": 59.38, "volume": 243282.0}, {"date": "2021-09-14", "close": 58.96, "volume": 322857.0}, {"date": "2021-09-15", "close": 58.98, "volume": 1056624.0}, {"date": "2021-09-16", "close": 58.58, "volume": 470415.0}, {"date": "2021-09-17", "close": 58.05, "volume": 616230.0}, {"date": "2021-09-20", "close": 56.62, "volume": 452815.0}, {"date": "2021-09-21", "close": 57.46, "volume": 233683.0}, {"date": "2021-09-22", "close": 57.67, "volume": 174817.0}, {"date": "2021-09-23", "close": 58.3, "volume": 308418.0}, {"date": "2021-09-24", "close": 56.96, "volume": 638523.0}, {"date": "2021-09-27", "close": 57.13, "volume": 651850.0}, {"date": "2021-09-28", "close": 56.4, "volume": 899863.0}, {"date": "2021-09-29", "close": 56.15, "volume": 564288.0}, {"date": "2021-09-30", "close": 56.31, "volume": 823677.0}, {"date": "2021-10-01", "close": 56.23, "volume": 744395.0}, {"date": "2021-10-04", "close": 56.22, "volume": 512948.0}, {"date": "2021-10-05", "close": 56.04, "volume": 391577.0}, {"date": "2021-10-06", "close": 55.77, "volume": 351559.0}, {"date": "2021-10-07", "close": 56.23, "volume": 144437.0}, {"date": "2021-10-08", "close": 55.66, "volume": 4938949.0}, {"date": "2021-10-11", "close": 55.88, "volume": 280119.0}, {"date": "2021-10-12", "close": 56.04, "volume": 319978.0}, {"date": "2021-10-13", "close": 56.85, "volume": 246503.0}, {"date": "2021-10-14", "close": 57.11, "volume": 105850.0}, {"date": "2021-10-15", "close": 57.52, "volume": 145154.0}, {"date": "2021-10-18", "close": 57.37, "volume": 210741.0}, {"date": "2021-10-19", "close": 57.5, "volume": 222421.0}, {"date": "2021-10-20", "close": 57.61, "volume": 298364.0}, {"date": "2021-10-21", "close": 57.76, "volume": 142847.0}, {"date": "2021-10-22", "close": 58.08, "volume": 196955.0}, {"date": "2021-10-25", "close": 57.98, "volume": 156141.0}, {"date": "2021-10-26", "close": 57.61, "volume": 176650.0}, {"date": "2021-10-27", "close": 57.67, "volume": 120061.0}, {"date": "2021-10-28", "close": 58.1, "volume": 230207.0}, {"date": "2021-10-29", "close": 57.5, "volume": 174319.0}, {"date": "2021-11-01", "close": 57.47, "volume": 301866.0}, {"date": "2021-11-02", "close": 57.2, "volume": 143803.0}, {"date": "2021-11-03", "close": 57.75, "volume": 203646.0}, {"date": "2021-11-04", "close": 57.77, "volume": 206419.0}, {"date": "2021-11-05", "close": 57.87, "volume": 250881.0}, {"date": "2021-11-08", "close": 58.11, "volume": 192074.0}, {"date": "2021-11-09", "close": 57.76, "volume": 152667.0}, {"date": "2021-11-10", "close": 57.4, "volume": 256799.0}, {"date": "2021-11-11", "close": 57.71, "volume": 167288.0}, {"date": "2021-11-12", "close": 57.76, "volume": 176946.0}, {"date": "2021-11-15", "close": 57.62, "volume": 126048.0}, {"date": "2021-11-16", "close": 57.62, "volume": 153083.0}, {"date": "2021-11-17", "close": 57.25, "volume": 233521.0}, {"date": "2021-11-18", "close": 57.47, "volume": 125931.0}, {"date": "2021-11-19", "close": 57.41, "volume": 144070.0}, {"date": "2021-11-22", "close": 56.83, "volume": 186653.0}, {"date": "2021-11-23", "close": 57.05, "volume": 156600.0}, {"date": "2021-11-24", "close": 57.2, "volume": 100824.0}, {"date": "2021-11-26", "close": 56.01, "volume": 258047.0}, {"date": "2021-11-29", "close": 55.79, "volume": 209612.0}, {"date": "2021-11-30", "close": 55.19, "volume": 602379.0}, {"date": "2021-12-01", "close": 54.79, "volume": 244991.0}, {"date": "2021-12-02", "close": 55.55, "volume": 281215.0}, {"date": "2021-12-03", "close": 55.59, "volume": 399377.0}, {"date": "2021-12-06", "close": 55.97, "volume": 198789.0}, {"date": "2021-12-07", "close": 56.75, "volume": 201433.0}, {"date": "2021-12-08", "close": 56.71, "volume": 240847.0}, {"date": "2021-12-09", "close": 56.52, "volume": 176537.0}, {"date": "2021-12-10", "close": 56.66, "volume": 119282.0}, {"date": "2021-12-13", "close": 55.89, "volume": 157166.0}, {"date": "2021-12-14", "close": 55.6, "volume": 144688.0}, {"date": "2021-12-15", "close": 56.0, "volume": 230900.0}, {"date": "2021-12-16", "close": 55.72, "volume": 251375.0}, {"date": "2021-12-17", "close": 55.81, "volume": 173371.0}, {"date": "2021-12-20", "close": 55.16, "volume": 196837.0}, {"date": "2021-12-21", "close": 52.69, "volume": 484219.0}, {"date": "2021-12-22", "close": 52.75, "volume": 690018.0}, {"date": "2021-12-23", "close": 52.96, "volume": 494312.0}, {"date": "2021-12-27", "close": 53.62, "volume": 730295.0}, {"date": "2021-12-28", "close": 53.63, "volume": 620773.0}, {"date": "2021-12-29", "close": 53.86, "volume": 480822.0}, {"date": "2021-12-30", "close": 53.94, "volume": 380229.0}, {"date": "2021-12-31", "close": 53.95, "volume": 222098.0}, {"date": "2022-01-03", "close": 54.06, "volume": 337600.0}, {"date": "2022-01-04", "close": 54.16, "volume": 357996.0}, {"date": "2022-01-05", "close": 53.36, "volume": 505951.0}, {"date": "2022-01-06", "close": 53.39, "volume": 409834.0}, {"date": "2022-01-07", "close": 53.49, "volume": 345113.0}, {"date": "2022-01-10", "close": 53.27, "volume": 281749.0}, {"date": "2022-01-11", "close": 53.63, "volume": 303246.0}, {"date": "2022-01-12", "close": 53.95, "volume": 239695.0}, {"date": "2022-01-13", "close": 53.52, "volume": 210013.0}, {"date": "2022-01-14", "close": 53.48, "volume": 736323.0}, {"date": "2022-01-18", "close": 52.76, "volume": 742817.0}, {"date": "2022-01-19", "close": 53.07, "volume": 257506.0}, {"date": "2022-01-20", "close": 52.62, "volume": 265376.0}, {"date": "2022-01-21", "close": 52.6, "volume": 818827.0}, {"date": "2022-01-24", "close": 52.49, "volume": 408724.0}, {"date": "2022-01-25", "close": 52.16, "volume": 394743.0}, {"date": "2022-01-26", "close": 52.01, "volume": 239389.0}, {"date": "2022-01-27", "close": 51.63, "volume": 791106.0}, {"date": "2022-01-28", "close": 51.91, "volume": 407888.0}, {"date": "2022-01-31", "close": 52.86, "volume": 293934.0}, {"date": "2022-02-01", "close": 52.72, "volume": 417122.0}, {"date": "2022-02-02", "close": 53.08, "volume": 504867.0}, {"date": "2022-02-03", "close": 52.66, "volume": 595815.0}, {"date": "2022-02-04", "close": 52.49, "volume": 254606.0}, {"date": "2022-02-07", "close": 52.32, "volume": 272187.0}, {"date": "2022-02-08", "close": 52.24, "volume": 305985.0}, {"date": "2022-02-09", "close": 52.9, "volume": 438567.0}, {"date": "2022-02-10", "close": 52.88, "volume": 276153.0}, {"date": "2022-02-11", "close": 52.33, "volume": 350782.0}, {"date": "2022-02-14", "close": 51.79, "volume": 288207.0}, {"date": "2022-02-15", "close": 52.76, "volume": 197526.0}, {"date": "2022-02-16", "close": 53.23, "volume": 435173.0}, {"date": "2022-02-17", "close": 52.61, "volume": 213533.0}, {"date": "2022-02-18", "close": 52.6, "volume": 215359.0}, {"date": "2022-02-22", "close": 52.24, "volume": 298938.0}, {"date": "2022-02-23", "close": 51.7, "volume": 209573.0}, {"date": "2022-02-24", "close": 51.19, "volume": 490811.0}, {"date": "2022-02-25", "close": 52.06, "volume": 445242.0}, {"date": "2022-02-28", "close": 51.73, "volume": 438875.0}, {"date": "2022-03-01", "close": 51.11, "volume": 451209.0}, {"date": "2022-03-02", "close": 51.31, "volume": 456336.0}, {"date": "2022-03-03", "close": 51.08, "volume": 306416.0}, {"date": "2022-03-04", "close": 50.23, "volume": 269422.0}, {"date": "2022-03-07", "close": 49.07, "volume": 502772.0}, {"date": "2022-03-08", "close": 49.21, "volume": 446071.0}, {"date": "2022-03-09", "close": 50.33, "volume": 223234.0}, {"date": "2022-03-10", "close": 50.01, "volume": 246018.0}, {"date": "2022-03-11", "close": 49.78, "volume": 181639.0}, {"date": "2022-03-14", "close": 49.48, "volume": 796775.0}, {"date": "2022-03-15", "close": 49.28, "volume": 1436371.0}, {"date": "2022-03-16", "close": 51.11, "volume": 325668.0}, {"date": "2022-03-17", "close": 51.75, "volume": 323317.0}, {"date": "2022-03-18", "close": 52.23, "volume": 206005.0}, {"date": "2022-03-21", "close": 51.64, "volume": 419356.0}, {"date": "2022-03-22", "close": 52.32, "volume": 198423.0}, {"date": "2022-03-23", "close": 51.39, "volume": 399132.0}, {"date": "2022-03-24", "close": 51.46, "volume": 160938.0}, {"date": "2022-03-25", "close": 52.0, "volume": 177809.0}, {"date": "2022-03-28", "close": 51.93, "volume": 246829.0}, {"date": "2022-03-29", "close": 52.64, "volume": 297209.0}, {"date": "2022-03-30", "close": 52.45, "volume": 292585.0}, {"date": "2022-03-31", "close": 51.95, "volume": 376585.0}, {"date": "2022-04-01", "close": 52.7, "volume": 241642.0}, {"date": "2022-04-04", "close": 52.84, "volume": 469076.0}, {"date": "2022-04-05", "close": 52.78, "volume": 420961.0}, {"date": "2022-04-06", "close": 52.12, "volume": 224787.0}, {"date": "2022-04-07", "close": 51.82, "volume": 140563.0}, {"date": "2022-04-08", "close": 51.85, "volume": 196600.0}, {"date": "2022-04-11", "close": 51.44, "volume": 169610.0}, {"date": "2022-04-12", "close": 50.84, "volume": 262083.0}, {"date": "2022-04-13", "close": 51.25, "volume": 217978.0}, {"date": "2022-04-14", "close": 51.32, "volume": 137106.0}, {"date": "2022-04-18", "close": 51.08, "volume": 202759.0}, {"date": "2022-04-19", "close": 51.09, "volume": 261213.0}, {"date": "2022-04-20", "close": 50.93, "volume": 169508.0}, {"date": "2022-04-21", "close": 50.45, "volume": 285010.0}, {"date": "2022-04-22", "close": 49.88, "volume": 264824.0}, {"date": "2022-04-25", "close": 49.61, "volume": 424580.0}, {"date": "2022-04-26", "close": 49.08, "volume": 218741.0}, {"date": "2022-04-27", "close": 49.14, "volume": 352310.0}, {"date": "2022-04-28", "close": 49.38, "volume": 507389.0}, {"date": "2022-04-29", "close": 48.66, "volume": 377154.0}, {"date": "2022-05-02", "close": 47.93, "volume": 775704.0}, {"date": "2022-05-03", "close": 48.44, "volume": 327489.0}, {"date": "2022-05-04", "close": 48.8, "volume": 496794.0}, {"date": "2022-05-05", "close": 47.85, "volume": 237095.0}, {"date": "2022-05-06", "close": 47.06, "volume": 488506.0}, {"date": "2022-05-09", "close": 45.7, "volume": 509973.0}, {"date": "2022-05-10", "close": 45.72, "volume": 520366.0}, {"date": "2022-05-11", "close": 45.58, "volume": 446859.0}, {"date": "2022-05-12", "close": 45.46, "volume": 486606.0}, {"date": "2022-05-13", "close": 46.63, "volume": 318543.0}, {"date": "2022-05-16", "close": 46.72, "volume": 283539.0}, {"date": "2022-05-17", "close": 47.17, "volume": 256656.0}, {"date": "2022-05-18", "close": 46.57, "volume": 236303.0}, {"date": "2022-05-19", "close": 47.17, "volume": 324717.0}, {"date": "2022-05-20", "close": 47.18, "volume": 376285.0}, {"date": "2022-05-23", "close": 47.71, "volume": 211967.0}, {"date": "2022-05-24", "close": 47.39, "volume": 367924.0}, {"date": "2022-05-25", "close": 47.3, "volume": 259807.0}, {"date": "2022-05-26", "close": 47.79, "volume": 382194.0}, {"date": "2022-05-27", "close": 48.34, "volume": 209825.0}, {"date": "2022-05-31", "close": 47.85, "volume": 367124.0}, {"date": "2022-06-01", "close": 47.49, "volume": 265402.0}, {"date": "2022-06-02", "close": 48.18, "volume": 437144.0}, {"date": "2022-06-03", "close": 47.53, "volume": 256376.0}, {"date": "2022-06-06", "close": 47.59, "volume": 184827.0}, {"date": "2022-06-07", "close": 47.46, "volume": 145588.0}, {"date": "2022-06-08", "close": 47.13, "volume": 214214.0}, {"date": "2022-06-09", "close": 46.13, "volume": 185268.0}, {"date": "2022-06-10", "close": 45.35, "volume": 324311.0}, {"date": "2022-06-13", "close": 43.77, "volume": 554997.0}, {"date": "2022-06-14", "close": 43.66, "volume": 894987.0}, {"date": "2022-06-15", "close": 44.15, "volume": 522364.0}, {"date": "2022-06-16", "close": 44.05, "volume": 729830.0}, {"date": "2022-06-17", "close": 43.46, "volume": 503335.0}, {"date": "2022-06-21", "close": 44.19, "volume": 367647.0}, {"date": "2022-06-22", "close": 43.97, "volume": 269406.0}, {"date": "2022-06-23", "close": 44.24, "volume": 637307.0}, {"date": "2022-06-24", "close": 44.93, "volume": 365848.0}, {"date": "2022-06-27", "close": 44.76, "volume": 351566.0}, {"date": "2022-06-28", "close": 45.28, "volume": 998221.0}, {"date": "2022-06-29", "close": 44.48, "volume": 254260.0}, {"date": "2022-06-30", "close": 44.27, "volume": 397654.0}, {"date": "2022-07-01", "close": 44.27, "volume": 233202.0}, {"date": "2022-07-05", "close": 43.46, "volume": 346984.0}, {"date": "2022-07-06", "close": 43.8, "volume": 240028.0}, {"date": "2022-07-07", "close": 44.16, "volume": 254139.0}, {"date": "2022-07-08", "close": 44.17, "volume": 263510.0}, {"date": "2022-07-11", "close": 43.49, "volume": 213988.0}, {"date": "2022-07-12", "close": 43.42, "volume": 436025.0}, {"date": "2022-07-13", "close": 43.55, "volume": 236321.0}, {"date": "2022-07-14", "close": 42.77, "volume": 426271.0}, {"date": "2022-07-15", "close": 43.11, "volume": 269778.0}, {"date": "2022-07-18", "close": 43.34, "volume": 365081.0}, {"date": "2022-07-19", "close": 44.17, "volume": 273032.0}, {"date": "2022-07-20", "close": 43.92, "volume": 174062.0}, {"date": "2022-07-21", "close": 44.04, "volume": 389984.0}, {"date": "2022-07-22", "close": 44.55, "volume": 401530.0}, {"date": "2022-07-25", "close": 44.75, "volume": 182710.0}, {"date": "2022-07-26", "close": 44.5, "volume": 214270.0}, {"date": "2022-07-27", "close": 44.9, "volume": 177008.0}, {"date": "2022-07-28", "close": 45.44, "volume": 950873.0}, {"date": "2022-07-29", "close": 45.92, "volume": 370144.0}, {"date": "2022-08-01", "close": 45.78, "volume": 380375.0}, {"date": "2022-08-02", "close": 44.96, "volume": 275563.0}, {"date": "2022-08-03", "close": 45.09, "volume": 313776.0}, {"date": "2022-08-04", "close": 45.4, "volume": 182953.0}, {"date": "2022-08-05", "close": 45.04, "volume": 287598.0}, {"date": "2022-08-08", "close": 45.09, "volume": 187539.0}, {"date": "2022-08-09", "close": 44.96, "volume": 216328.0}, {"date": "2022-08-10", "close": 46.0, "volume": 220337.0}, {"date": "2022-08-11", "close": 45.9, "volume": 210944.0}, {"date": "2022-08-12", "close": 46.16, "volume": 205122.0}, {"date": "2022-08-15", "close": 45.95, "volume": 198867.0}, {"date": "2022-08-16", "close": 45.96, "volume": 151026.0}, {"date": "2022-08-17", "close": 45.45, "volume": 218029.0}, {"date": "2022-08-18", "close": 45.28, "volume": 373038.0}, {"date": "2022-08-19", "close": 44.54, "volume": 165405.0}, {"date": "2022-08-22", "close": 43.99, "volume": 591363.0}, {"date": "2022-08-23", "close": 43.88, "volume": 224468.0}, {"date": "2022-08-24", "close": 43.85, "volume": 167831.0}, {"date": "2022-08-25", "close": 44.44, "volume": 228879.0}, {"date": "2022-08-26", "close": 43.64, "volume": 162806.0}, {"date": "2022-08-29", "close": 43.53, "volume": 172893.0}, {"date": "2022-08-30", "close": 43.44, "volume": 234042.0}, {"date": "2022-08-31", "close": 43.35, "volume": 188653.0}, {"date": "2022-09-01", "close": 42.76, "volume": 364316.0}, {"date": "2022-09-02", "close": 42.57, "volume": 759401.0}, {"date": "2022-09-06", "close": 42.32, "volume": 715123.0}, {"date": "2022-09-07", "close": 42.65, "volume": 418485.0}, {"date": "2022-09-08", "close": 42.55, "volume": 241439.0}, {"date": "2022-09-09", "close": 43.37, "volume": 232121.0}, {"date": "2022-09-12", "close": 43.92, "volume": 271920.0}, {"date": "2022-09-13", "close": 42.77, "volume": 258849.0}, {"date": "2022-09-14", "close": 42.35, "volume": 309487.0}, {"date": "2022-09-15", "close": 42.06, "volume": 612539.0}, {"date": "2022-09-16", "close": 42.26, "volume": 296887.0}, {"date": "2022-09-19", "close": 42.33, "volume": 248729.0}, {"date": "2022-09-20", "close": 41.27, "volume": 589237.0}, {"date": "2022-09-21", "close": 40.87, "volume": 519742.0}, {"date": "2022-09-22", "close": 40.46, "volume": 766554.0}, {"date": "2022-09-23", "close": 39.35, "volume": 1020099.0}, {"date": "2022-09-26", "close": 38.34, "volume": 929632.0}, {"date": "2022-09-27", "close": 37.61, "volume": 1332814.0}, {"date": "2022-09-28", "close": 38.21, "volume": 618438.0}, {"date": "2022-09-29", "close": 37.49, "volume": 756300.0}, {"date": "2022-09-30", "close": 38.16, "volume": 728059.0}, {"date": "2022-10-03", "close": 38.6, "volume": 726104.0}, {"date": "2022-10-04", "close": 39.59, "volume": 435020.0}, {"date": "2022-10-05", "close": 38.71, "volume": 780160.0}, {"date": "2022-10-06", "close": 38.36, "volume": 432345.0}, {"date": "2022-10-07", "close": 37.74, "volume": 272771.0}, {"date": "2022-10-10", "close": 37.51, "volume": 532711.0}, {"date": "2022-10-11", "close": 37.15, "volume": 459913.0}, {"date": "2022-10-12", "close": 36.94, "volume": 451343.0}, {"date": "2022-10-13", "close": 37.24, "volume": 720199.0}, {"date": "2022-10-14", "close": 36.8, "volume": 769472.0}, {"date": "2022-10-17", "close": 37.75, "volume": 438548.0}, {"date": "2022-10-18", "close": 37.64, "volume": 389610.0}, {"date": "2022-10-19", "close": 36.84, "volume": 361370.0}, {"date": "2022-10-20", "close": 37.25, "volume": 943386.0}, {"date": "2022-10-21", "close": 37.46, "volume": 613972.0}, {"date": "2022-10-24", "close": 36.66, "volume": 1072913.0}, {"date": "2022-10-25", "close": 37.64, "volume": 379916.0}, {"date": "2022-10-26", "close": 38.03, "volume": 361583.0}, {"date": "2022-10-27", "close": 38.11, "volume": 276277.0}, {"date": "2022-10-28", "close": 38.12, "volume": 526679.0}, {"date": "2022-10-31", "close": 37.38, "volume": 476959.0}, {"date": "2022-11-01", "close": 37.92, "volume": 364933.0}, {"date": "2022-11-02", "close": 37.38, "volume": 275391.0}, {"date": "2022-11-03", "close": 37.55, "volume": 383276.0}, {"date": "2022-11-04", "close": 38.4, "volume": 490516.0}, {"date": "2022-11-07", "close": 38.33, "volume": 347978.0}, {"date": "2022-11-08", "close": 38.66, "volume": 323846.0}, {"date": "2022-11-09", "close": 38.36, "volume": 202587.0}, {"date": "2022-11-10", "close": 40.56, "volume": 425665.0}, {"date": "2022-11-11", "close": 41.5, "volume": 364860.0}, {"date": "2022-11-14", "close": 41.36, "volume": 518658.0}, {"date": "2022-11-15", "close": 41.63, "volume": 564877.0}, {"date": "2022-11-16", "close": 41.13, "volume": 428662.0}, {"date": "2022-11-17", "close": 41.18, "volume": 448462.0}, {"date": "2022-11-18", "close": 41.17, "volume": 407515.0}, {"date": "2022-11-21", "close": 40.7, "volume": 639348.0}, {"date": "2022-11-22", "close": 41.02, "volume": 386683.0}, {"date": "2022-11-23", "close": 40.9, "volume": 296746.0}, {"date": "2022-11-25", "close": 41.86, "volume": 101531.0}, {"date": "2022-11-28", "close": 41.16, "volume": 293977.0}, {"date": "2022-11-29", "close": 41.84, "volume": 282092.0}, {"date": "2022-11-30", "close": 42.3, "volume": 309311.0}, {"date": "2022-12-01", "close": 42.05, "volume": 263362.0}, {"date": "2022-12-02", "close": 42.19, "volume": 495600.0}, {"date": "2022-12-05", "close": 41.74, "volume": 382539.0}, {"date": "2022-12-06", "close": 41.73, "volume": 432370.0}, {"date": "2022-12-07", "close": 41.63, "volume": 287733.0}, {"date": "2022-12-08", "close": 41.9, "volume": 275566.0}, {"date": "2022-12-09", "close": 42.38, "volume": 299673.0}, {"date": "2022-12-12", "close": 41.96, "volume": 453272.0}, {"date": "2022-12-13", "close": 42.76, "volume": 337820.0}, {"date": "2022-12-14", "close": 43.12, "volume": 404683.0}, {"date": "2022-12-15", "close": 42.58, "volume": 441748.0}, {"date": "2022-12-16", "close": 41.53, "volume": 735282.0}, {"date": "2022-12-19", "close": 41.27, "volume": 478053.0}, {"date": "2022-12-20", "close": 40.74, "volume": 597663.0}, {"date": "2022-12-21", "close": 41.12, "volume": 996275.0}, {"date": "2022-12-22", "close": 40.99, "volume": 383230.0}, {"date": "2022-12-23", "close": 41.13, "volume": 564231.0}, {"date": "2022-12-27", "close": 41.31, "volume": 439929.0}, {"date": "2022-12-28", "close": 40.62, "volume": 384557.0}, {"date": "2022-12-29", "close": 41.5, "volume": 482763.0}, {"date": "2022-12-30", "close": 41.34, "volume": 585838.0}, {"date": "2023-01-03", "close": 41.89, "volume": 190418.0}, {"date": "2023-01-04", "close": 42.65, "volume": 328826.0}, {"date": "2023-01-05", "close": 41.9, "volume": 329155.0}, {"date": "2023-01-06", "close": 42.61, "volume": 324724.0}, {"date": "2023-01-09", "close": 42.62, "volume": 310059.0}, {"date": "2023-01-10", "close": 42.59, "volume": 190512.0}, {"date": "2023-01-11", "close": 43.35, "volume": 245617.0}, {"date": "2023-01-12", "close": 43.56, "volume": 235808.0}, {"date": "2023-01-13", "close": 43.53, "volume": 249482.0}, {"date": "2023-01-17", "close": 44.0, "volume": 394057.0}, {"date": "2023-01-18", "close": 43.55, "volume": 293902.0}, {"date": "2023-01-19", "close": 43.61, "volume": 420859.0}, {"date": "2023-01-20", "close": 44.01, "volume": 289093.0}, {"date": "2023-01-23", "close": 44.33, "volume": 203316.0}, {"date": "2023-01-24", "close": 44.23, "volume": 233222.0}, {"date": "2023-01-25", "close": 44.52, "volume": 141198.0}, {"date": "2023-01-26", "close": 44.59, "volume": 173438.0}, {"date": "2023-01-27", "close": 44.78, "volume": 145494.0}, {"date": "2023-01-30", "close": 44.23, "volume": 249015.0}, {"date": "2023-01-31", "close": 44.155, "volume": 347459.0}, {"date": "2023-02-01", "close": 44.62, "volume": 570387.0}, {"date": "2023-02-02", "close": 45.12, "volume": 255459.0}, {"date": "2023-02-03", "close": 44.36, "volume": 233355.0}, {"date": "2023-02-06", "close": 43.75, "volume": 212138.0}, {"date": "2023-02-07", "close": 43.76, "volume": 177998.0}, {"date": "2023-02-08", "close": 43.59, "volume": 201200.0}, {"date": "2023-02-09", "close": 43.28, "volume": 263491.0}, {"date": "2023-02-10", "close": 43.25, "volume": 318311.0}, {"date": "2023-02-13", "close": 43.46, "volume": 292461.0}, {"date": "2023-02-14", "close": 43.39, "volume": 134099.0}, {"date": "2023-02-15", "close": 42.85, "volume": 233645.0}, {"date": "2023-02-16", "close": 42.58, "volume": 128382.0}, {"date": "2023-02-17", "close": 42.7, "volume": 151207.0}, {"date": "2023-02-21", "close": 42.22, "volume": 231688.0}, {"date": "2023-02-22", "close": 41.96, "volume": 146846.0}, {"date": "2023-02-23", "close": 42.16, "volume": 150092.0}, {"date": "2023-02-24", "close": 41.63, "volume": 119473.0}, {"date": "2023-02-27", "close": 41.93, "volume": 206080.0}, {"date": "2023-02-28", "close": 41.74, "volume": 353423.0}, {"date": "2023-03-01", "close": 41.53, "volume": 294650.0}, {"date": "2023-03-02", "close": 41.54, "volume": 1313564.0}, {"date": "2023-03-03", "close": 42.04, "volume": 173630.0}, {"date": "2023-03-06", "close": 41.98, "volume": 171475.0}, {"date": "2023-03-07", "close": 41.09, "volume": 159941.0}, {"date": "2023-03-08", "close": 41.22, "volume": 179658.0}, {"date": "2023-03-09", "close": 40.53, "volume": 141161.0}, {"date": "2023-03-10", "close": 40.22, "volume": 181615.0}, {"date": "2023-03-13", "close": 40.26, "volume": 267346.0}, {"date": "2023-03-14", "close": 40.66, "volume": 174766.0}, {"date": "2023-03-15", "close": 40.2, "volume": 352666.0}, {"date": "2023-03-16", "close": 40.3, "volume": 154511.0}, {"date": "2023-03-17", "close": 39.85, "volume": 147882.0}, {"date": "2023-03-20", "close": 40.18, "volume": 194375.0}, {"date": "2023-03-21", "close": 40.15, "volume": 214609.0}, {"date": "2023-03-22", "close": 39.78, "volume": 210148.0}, {"date": "2023-03-23", "close": 39.86, "volume": 284508.0}, {"date": "2023-03-24", "close": 39.805, "volume": 267388.0}, {"date": "2023-03-27", "close": 39.93, "volume": 342025.0}, {"date": "2023-03-28", "close": 39.83, "volume": 197998.0}, {"date": "2023-03-29", "close": 40.07, "volume": 330837.0}, {"date": "2023-03-30", "close": 40.6, "volume": 455867.0}, {"date": "2023-03-31", "close": 40.57, "volume": 378316.0}, {"date": "2023-04-03", "close": 41.02, "volume": 310913.0}, {"date": "2023-04-04", "close": 41.22, "volume": 154167.0}, {"date": "2023-04-05", "close": 40.88, "volume": 216277.0}, {"date": "2023-04-06", "close": 41.06, "volume": 118440.0}, {"date": "2023-04-10", "close": 40.91, "volume": 150139.0}, {"date": "2023-04-11", "close": 41.29, "volume": 211090.0}, {"date": "2023-04-12", "close": 41.34, "volume": 182487.0}, {"date": "2023-04-13", "close": 41.91, "volume": 183581.0}, {"date": "2023-04-14", "close": 41.69, "volume": 153411.0}, {"date": "2023-04-17", "close": 41.92, "volume": 243119.0}, {"date": "2023-04-18", "close": 41.82, "volume": 364164.0}, {"date": "2023-04-19", "close": 41.44, "volume": 335723.0}, {"date": "2023-04-20", "close": 41.53, "volume": 185437.0}, {"date": "2023-04-21", "close": 41.58, "volume": 105880.0}, {"date": "2023-04-24", "close": 41.55, "volume": 137187.0}, {"date": "2023-04-25", "close": 41.11, "volume": 123010.0}, {"date": "2023-04-26", "close": 41.36, "volume": 234221.0}, {"date": "2023-04-27", "close": 41.85, "volume": 252517.0}, {"date": "2023-04-28", "close": 42.23, "volume": 705396.0}, {"date": "2023-05-01", "close": 41.94, "volume": 198652.0}, {"date": "2023-05-02", "close": 41.23, "volume": 131463.0}, {"date": "2023-05-03", "close": 41.39, "volume": 208299.0}, {"date": "2023-05-04", "close": 41.67, "volume": 282740.0}, {"date": "2023-05-05", "close": 42.29, "volume": 196089.0}, {"date": "2023-05-08", "close": 42.19, "volume": 124901.0}, {"date": "2023-05-09", "close": 41.62, "volume": 1035255.0}, {"date": "2023-05-10", "close": 41.76, "volume": 563200.0}, {"date": "2023-05-11", "close": 41.56, "volume": 462209.0}, {"date": "2023-05-12", "close": 41.03, "volume": 264242.0}, {"date": "2023-05-15", "close": 41.64, "volume": 295208.0}, {"date": "2023-05-16", "close": 41.06, "volume": 321056.0}, {"date": "2023-05-17", "close": 41.15, "volume": 332394.0}, {"date": "2023-05-18", "close": 40.34, "volume": 219444.0}, {"date": "2023-05-19", "close": 40.54, "volume": 232717.0}, {"date": "2023-05-22", "close": 40.62, "volume": 179235.0}, {"date": "2023-05-23", "close": 40.33, "volume": 166589.0}, {"date": "2023-05-24", "close": 39.76, "volume": 395512.0}, {"date": "2023-05-25", "close": 39.38, "volume": 494358.0}, {"date": "2023-05-26", "close": 39.74, "volume": 157019.0}, {"date": "2023-05-30", "close": 39.49, "volume": 909106.0}, {"date": "2023-05-31", "close": 39.33, "volume": 269962.0}, {"date": "2023-06-01", "close": 39.65, "volume": 255281.0}, {"date": "2023-06-02", "close": 40.7, "volume": 177002.0}, {"date": "2023-06-05", "close": 40.41, "volume": 260471.0}, {"date": "2023-06-06", "close": 40.96, "volume": 360604.0}, {"date": "2023-06-07", "close": 40.7, "volume": 171180.0}, {"date": "2023-06-08", "close": 40.85, "volume": 150132.0}, {"date": "2023-06-09", "close": 40.81, "volume": 248828.0}, {"date": "2023-06-12", "close": 40.75, "volume": 132961.0}, {"date": "2023-06-13", "close": 40.87, "volume": 245582.0}, {"date": "2023-06-14", "close": 41.13, "volume": 263723.0}, {"date": "2023-06-15", "close": 41.26, "volume": 512919.0}, {"date": "2023-06-16", "close": 41.29, "volume": 195596.0}, {"date": "2023-06-20", "close": 40.57, "volume": 202183.0}, {"date": "2023-06-21", "close": 40.66, "volume": 114804.0}, {"date": "2023-06-22", "close": 40.13, "volume": 152923.0}, {"date": "2023-06-23", "close": 39.48, "volume": 162609.0}, {"date": "2023-06-26", "close": 39.61, "volume": 230122.0}, {"date": "2023-06-27", "close": 40.06, "volume": 334744.0}, {"date": "2023-06-28", "close": 40.13, "volume": 234498.0}, {"date": "2023-06-29", "close": 39.93, "volume": 216786.0}, {"date": "2023-06-30", "close": 40.19, "volume": 165691.0}, {"date": "2023-07-03", "close": 40.51, "volume": 120255.0}, {"date": "2023-07-05", "close": 40.67, "volume": 175819.0}, {"date": "2023-07-06", "close": 39.91, "volume": 212200.0}, {"date": "2023-07-07", "close": 40.21, "volume": 155425.0}, {"date": "2023-07-10", "close": 40.28, "volume": 192326.0}, {"date": "2023-07-11", "close": 40.78, "volume": 138002.0}, {"date": "2023-07-12", "close": 41.38, "volume": 159635.0}, {"date": "2023-07-13", "close": 41.99, "volume": 171418.0}, {"date": "2023-07-14", "close": 41.66, "volume": 374025.0}, {"date": "2023-07-17", "close": 41.55, "volume": 158025.0}, {"date": "2023-07-18", "close": 41.49, "volume": 260682.0}, {"date": "2023-07-19", "close": 41.99, "volume": 437251.0}, {"date": "2023-07-20", "close": 41.95, "volume": 138760.0}, {"date": "2023-07-21", "close": 41.85, "volume": 129179.0}, {"date": "2023-07-24", "close": 41.82, "volume": 243953.0}, {"date": "2023-07-25", "close": 41.93, "volume": 170886.0}, {"date": "2023-07-26", "close": 42.33, "volume": 236339.0}, {"date": "2023-07-27", "close": 42.35, "volume": 1026149.0}, {"date": "2023-07-28", "close": 42.52, "volume": 736947.0}, {"date": "2023-07-31", "close": 42.48, "volume": 213390.0}, {"date": "2023-08-01", "close": 41.8, "volume": 136314.0}, {"date": "2023-08-02", "close": 41.17, "volume": 123055.0}, {"date": "2023-08-03", "close": 41.27, "volume": 151159.0}, {"date": "2023-08-04", "close": 41.21, "volume": 159411.0}, {"date": "2023-08-07", "close": 41.43, "volume": 76822.0}, {"date": "2023-08-08", "close": 41.08, "volume": 178521.0}, {"date": "2023-08-09", "close": 41.11, "volume": 99497.0}, {"date": "2023-08-10", "close": 41.07, "volume": 123177.0}, {"date": "2023-08-11", "close": 40.79, "volume": 179266.0}, {"date": "2023-08-14", "close": 40.19, "volume": 1607572.0}, {"date": "2023-08-15", "close": 39.76, "volume": 266070.0}, {"date": "2023-08-16", "close": 39.6, "volume": 197935.0}, {"date": "2023-08-17", "close": 39.51, "volume": 389430.0}, {"date": "2023-08-18", "close": 39.4, "volume": 132024.0}, {"date": "2023-08-21", "close": 39.1, "volume": 165978.0}, {"date": "2023-08-22", "close": 39.25, "volume": 234726.0}, {"date": "2023-08-23", "close": 39.9, "volume": 270355.0}, {"date": "2023-08-24", "close": 39.59, "volume": 294672.0}, {"date": "2023-08-25", "close": 39.78, "volume": 164189.0}, {"date": "2023-08-28", "close": 40.07, "volume": 130353.0}, {"date": "2023-08-29", "close": 40.7, "volume": 181432.0}, {"date": "2023-08-30", "close": 40.71, "volume": 109678.0}, {"date": "2023-08-31", "close": 40.64, "volume": 278398.0}, {"date": "2023-09-01", "close": 40.56, "volume": 253275.0}, {"date": "2023-09-05", "close": 40.44, "volume": 239021.0}, {"date": "2023-09-06", "close": 40.48, "volume": 144605.0}, {"date": "2023-09-07", "close": 40.44, "volume": 273171.0}, {"date": "2023-09-08", "close": 40.33, "volume": 162160.0}, {"date": "2023-09-11", "close": 40.36, "volume": 786574.0}, {"date": "2023-09-12", "close": 40.29, "volume": 119218.0}, {"date": "2023-09-13", "close": 40.04, "volume": 147886.0}, {"date": "2023-09-14", "close": 40.6, "volume": 162795.0}, {"date": "2023-09-15", "close": 40.25, "volume": 218612.0}, {"date": "2023-09-18", "close": 39.95, "volume": 166192.0}, {"date": "2023-09-19", "close": 39.97, "volume": 159608.0}, {"date": "2023-09-20", "close": 40.06, "volume": 166276.0}, {"date": "2023-09-21", "close": 39.46, "volume": 264509.0}, {"date": "2023-09-22", "close": 39.67, "volume": 123025.0}, {"date": "2023-09-25", "close": 39.45, "volume": 255260.0}, {"date": "2023-09-26", "close": 38.85, "volume": 208815.0}, {"date": "2023-09-27", "close": 38.66, "volume": 339329.0}, {"date": "2023-09-28", "close": 38.75, "volume": 149546.0}, {"date": "2023-09-29", "close": 38.93, "volume": 294723.0}, {"date": "2023-10-02", "close": 38.41, "volume": 686236.0}, {"date": "2023-10-03", "close": 37.99, "volume": 302988.0}, {"date": "2023-10-04", "close": 37.87, "volume": 401727.0}, {"date": "2023-10-05", "close": 38.38, "volume": 459240.0}, {"date": "2023-10-06", "close": 38.8, "volume": 168315.0}, {"date": "2023-10-09", "close": 38.48, "volume": 185050.0}, {"date": "2023-10-10", "close": 39.07, "volume": 197221.0}, {"date": "2023-10-11", "close": 39.19, "volume": 547802.0}, {"date": "2023-10-12", "close": 38.74, "volume": 233836.0}, {"date": "2023-10-13", "close": 38.23, "volume": 150151.0}, {"date": "2023-10-16", "close": 38.42, "volume": 174614.0}, {"date": "2023-10-17", "close": 38.49, "volume": 762525.0}, {"date": "2023-10-18", "close": 37.73, "volume": 269714.0}, {"date": "2023-10-19", "close": 37.25, "volume": 268208.0}, {"date": "2023-10-20", "close": 37.12, "volume": 422953.0}, {"date": "2023-10-23", "close": 37.02, "volume": 384974.0}, {"date": "2023-10-24", "close": 37.32, "volume": 263527.0}, {"date": "2023-10-25", "close": 36.85, "volume": 243576.0}, {"date": "2023-10-26", "close": 36.73, "volume": 606056.0}, {"date": "2023-10-27", "close": 36.73, "volume": 218009.0}, {"date": "2023-10-30", "close": 37.1, "volume": 277581.0}, {"date": "2023-10-31", "close": 37.39, "volume": 352728.0}, {"date": "2023-11-01", "close": 37.79, "volume": 266826.0}, {"date": "2023-11-02", "close": 38.98, "volume": 288892.0}, {"date": "2023-11-03", "close": 39.92, "volume": 375120.0}, {"date": "2023-11-06", "close": 39.46, "volume": 459056.0}, {"date": "2023-11-07", "close": 39.15, "volume": 258109.0}, {"date": "2023-11-08", "close": 39.12, "volume": 388223.0}, {"date": "2023-11-09", "close": 38.78, "volume": 210519.0}, {"date": "2023-11-10", "close": 38.93, "volume": 249705.0}, {"date": "2023-11-13", "close": 38.89, "volume": 241375.0}, {"date": "2023-11-14", "close": 40.55, "volume": 263835.0}, {"date": "2023-11-15", "close": 40.64, "volume": 248553.0}, {"date": "2023-11-16", "close": 40.37, "volume": 245638.0}, {"date": "2023-11-17", "close": 40.65, "volume": 140500.0}, {"date": "2023-11-20", "close": 40.94, "volume": 197659.0}, {"date": "2023-11-21", "close": 40.58, "volume": 271480.0}, {"date": "2023-11-22", "close": 40.71, "volume": 151671.0}, {"date": "2023-11-24", "close": 41.06, "volume": 99537.0}, {"date": "2023-11-27", "close": 40.95, "volume": 826331.0}, {"date": "2023-11-28", "close": 41.05, "volume": 163597.0}, {"date": "2023-11-29", "close": 41.06, "volume": 171522.0}, {"date": "2023-11-30", "close": 40.9, "volume": 209732.0}, {"date": "2023-12-01", "close": 41.6, "volume": 343775.0}, {"date": "2023-12-04", "close": 41.45, "volume": 320790.0}, {"date": "2023-12-05", "close": 41.32, "volume": 402926.0}, {"date": "2023-12-06", "close": 41.54, "volume": 276143.0}, {"date": "2023-12-07", "close": 41.8, "volume": 213154.0}, {"date": "2023-12-08", "close": 41.49, "volume": 181927.0}, {"date": "2023-12-11", "close": 41.5, "volume": 222478.0}, {"date": "2023-12-12", "close": 41.55, "volume": 237305.0}, {"date": "2023-12-13", "close": 42.5, "volume": 352535.0}, {"date": "2023-12-14", "close": 43.52, "volume": 263072.0}, {"date": "2023-12-15", "close": 42.88, "volume": 410755.0}, {"date": "2023-12-18", "close": 41.17, "volume": 298734.0}, {"date": "2023-12-19", "close": 41.62, "volume": 221699.0}, {"date": "2023-12-20", "close": 41.1, "volume": 331676.0}, {"date": "2023-12-21", "close": 41.74, "volume": 447219.0}, {"date": "2023-12-22", "close": 42.03, "volume": 345771.0}, {"date": "2023-12-26", "close": 42.04, "volume": 507039.0}, {"date": "2023-12-27", "close": 42.46, "volume": 329041.0}, {"date": "2023-12-28", "close": 42.52, "volume": 345695.0}, {"date": "2023-12-29", "close": 42.59, "volume": 416771.0}, {"date": "2024-01-02", "close": 41.89, "volume": 278421.0}, {"date": "2024-01-03", "close": 41.48, "volume": 292798.0}, {"date": "2024-01-04", "close": 41.37, "volume": 134804.0}, {"date": "2024-01-05", "close": 41.57, "volume": 198873.0}, {"date": "2024-01-08", "close": 41.81, "volume": 272693.0}, {"date": "2024-01-09", "close": 41.48, "volume": 135018.0}, {"date": "2024-01-10", "close": 41.54, "volume": 191515.0}, {"date": "2024-01-11", "close": 41.57, "volume": 135285.0}, {"date": "2024-01-12", "close": 41.79, "volume": 327929.0}, {"date": "2024-01-16", "close": 40.82, "volume": 296527.0}, {"date": "2024-01-17", "close": 40.0, "volume": 272355.0}, {"date": "2024-01-18", "close": 40.07, "volume": 427422.0}, {"date": "2024-01-19", "close": 40.47, "volume": 1044749.0}, {"date": "2024-01-22", "close": 40.48, "volume": 267607.0}, {"date": "2024-01-23", "close": 40.27, "volume": 237478.0}, {"date": "2024-01-24", "close": 40.41, "volume": 446758.0}, {"date": "2024-01-25", "close": 40.56, "volume": 266832.0}, {"date": "2024-01-26", "close": 40.61, "volume": 194194.0}, {"date": "2024-01-29", "close": 40.9, "volume": 170216.0}, {"date": "2024-01-30", "close": 40.7, "volume": 150645.0}, {"date": "2024-01-31", "close": 40.64, "volume": 260778.0}, {"date": "2024-02-01", "close": 40.81, "volume": 215975.0}, {"date": "2024-02-02", "close": 40.3, "volume": 153750.0}, {"date": "2024-02-05", "close": 40.19, "volume": 271720.0}, {"date": "2024-02-06", "close": 40.66, "volume": 222716.0}, {"date": "2024-02-07", "close": 40.51, "volume": 180181.0}, {"date": "2024-02-08", "close": 40.45, "volume": 282296.0}, {"date": "2024-02-09", "close": 40.26, "volume": 266524.0}, {"date": "2024-02-12", "close": 40.46, "volume": 169225.0}, {"date": "2024-02-13", "close": 39.39, "volume": 359923.0}, {"date": "2024-02-14", "close": 39.84, "volume": 204073.0}, {"date": "2024-02-15", "close": 40.45, "volume": 276471.0}, {"date": "2024-02-16", "close": 40.35, "volume": 247531.0}, {"date": "2024-02-20", "close": 40.27, "volume": 156863.0}, {"date": "2024-02-21", "close": 40.53, "volume": 177475.0}, {"date": "2024-02-22", "close": 40.6, "volume": 206589.0}, {"date": "2024-02-23", "close": 40.59, "volume": 121941.0}, {"date": "2024-02-26", "close": 40.42, "volume": 191631.0}, {"date": "2024-02-27", "close": 40.45, "volume": 208008.0}, {"date": "2024-02-28", "close": 40.05, "volume": 141868.0}, {"date": "2024-02-29", "close": 40.23, "volume": 302331.0}, {"date": "2024-03-01", "close": 40.6, "volume": 360337.0}, {"date": "2024-03-04", "close": 40.44, "volume": 210283.0}, {"date": "2024-03-05", "close": 40.2, "volume": 119607.0}, {"date": "2024-03-06", "close": 40.58, "volume": 193236.0}, {"date": "2024-03-07", "close": 40.91, "volume": 218537.0}, {"date": "2024-03-08", "close": 41.2, "volume": 160350.0}, {"date": "2024-03-11", "close": 41.08, "volume": 158548.0}, {"date": "2024-03-12", "close": 41.07, "volume": 239137.0}, {"date": "2024-03-13", "close": 41.1, "volume": 153827.0}, {"date": "2024-03-14", "close": 40.77, "volume": 116525.0}, {"date": "2024-03-15", "close": 40.85, "volume": 192311.0}, {"date": "2024-03-18", "close": 40.82, "volume": 114572.0}, {"date": "2024-03-19", "close": 41.17, "volume": 320756.0}, {"date": "2024-03-20", "close": 41.67, "volume": 159187.0}, {"date": "2024-03-21", "close": 41.75, "volume": 160650.0}, {"date": "2024-03-22", "close": 41.62, "volume": 142361.0}, {"date": "2024-03-25", "close": 41.79, "volume": 192106.0}, {"date": "2024-03-26", "close": 41.68, "volume": 136825.0}, {"date": "2024-03-27", "close": 42.06, "volume": 298760.0}, {"date": "2024-03-28", "close": 42.14, "volume": 168912.0}, {"date": "2024-04-01", "close": 42.03, "volume": 218791.0}, {"date": "2024-04-02", "close": 41.69, "volume": 149091.0}, {"date": "2024-04-03", "close": 41.56, "volume": 149932.0}, {"date": "2024-04-04", "close": 41.3, "volume": 137479.0}, {"date": "2024-04-05", "close": 41.41, "volume": 137523.0}, {"date": "2024-04-08", "close": 41.89, "volume": 152130.0}, {"date": "2024-04-09", "close": 41.99, "volume": 104137.0}, {"date": "2024-04-10", "close": 40.93, "volume": 176396.0}, {"date": "2024-04-11", "close": 41.11, "volume": 190920.0}, {"date": "2024-04-12", "close": 40.51, "volume": 174363.0}, {"date": "2024-04-15", "close": 40.18, "volume": 180203.0}, {"date": "2024-04-16", "close": 39.75, "volume": 236160.0}, {"date": "2024-04-17", "close": 39.81, "volume": 566468.0}, {"date": "2024-04-18", "close": 39.8, "volume": 205543.0}, {"date": "2024-04-19", "close": 39.91, "volume": 150280.0}, {"date": "2024-04-22", "close": 40.31, "volume": 124505.0}, {"date": "2024-04-23", "close": 40.73, "volume": 193367.0}, {"date": "2024-04-24", "close": 40.33, "volume": 232507.0}, {"date": "2024-04-25", "close": 40.08, "volume": 865841.0}, {"date": "2024-04-26", "close": 40.57, "volume": 155970.0}, {"date": "2024-04-29", "close": 41.13, "volume": 189322.0}, {"date": "2024-04-30", "close": 40.62, "volume": 210337.0}, {"date": "2024-05-01", "close": 40.72, "volume": 170713.0}, {"date": "2024-05-02", "close": 41.94, "volume": 292943.0}, {"date": "2024-05-03", "close": 42.2, "volume": 216292.0}, {"date": "2024-05-06", "close": 42.32, "volume": 158370.0}, {"date": "2024-05-07", "close": 42.26, "volume": 157325.0}, {"date": "2024-05-08", "close": 41.91, "volume": 115912.0}, {"date": "2024-05-09", "close": 42.26, "volume": 163639.0}, {"date": "2024-05-10", "close": 42.11, "volume": 106116.0}, {"date": "2024-05-13", "close": 42.14, "volume": 96178.0}, {"date": "2024-05-14", "close": 42.17, "volume": 106328.0}, {"date": "2024-05-15", "close": 42.85, "volume": 181058.0}, {"date": "2024-05-16", "close": 42.91, "volume": 108126.0}, {"date": "2024-05-17", "close": 43.06, "volume": 133777.0}, {"date": "2024-05-20", "close": 42.8, "volume": 100586.0}, {"date": "2024-05-21", "close": 42.69, "volume": 108819.0}, {"date": "2024-05-22", "close": 42.25, "volume": 125358.0}, {"date": "2024-05-23", "close": 41.54, "volume": 95904.0}, {"date": "2024-05-24", "close": 41.76, "volume": 138097.0}, {"date": "2024-05-28", "close": 41.61, "volume": 182653.0}, {"date": "2024-05-29", "close": 41.07, "volume": 176822.0}, {"date": "2024-05-30", "close": 41.47, "volume": 113489.0}, {"date": "2024-05-31", "close": 41.7, "volume": 140362.0}, {"date": "2024-06-03", "close": 41.94, "volume": 123975.0}, {"date": "2024-06-04", "close": 42.04, "volume": 112782.0}, {"date": "2024-06-05", "close": 42.23, "volume": 143052.0}, {"date": "2024-06-06", "close": 42.08, "volume": 91739.0}, {"date": "2024-06-07", "close": 41.31, "volume": 86149.0}, {"date": "2024-06-10", "close": 41.54, "volume": 124334.0}, {"date": "2024-06-11", "close": 40.94, "volume": 189068.0}, {"date": "2024-06-12", "close": 41.26, "volume": 172746.0}, {"date": "2024-06-13", "close": 40.88, "volume": 91895.0}, {"date": "2024-06-14", "close": 40.95, "volume": 120711.0}, {"date": "2024-06-17", "close": 40.71, "volume": 182656.0}, {"date": "2024-06-18", "close": 40.93, "volume": 137810.0}, {"date": "2024-06-20", "close": 40.67, "volume": 149617.0}, {"date": "2024-06-21", "close": 40.43, "volume": 189887.0}, {"date": "2024-06-24", "close": 40.82, "volume": 267606.0}, {"date": "2024-06-25", "close": 40.67, "volume": 355487.0}, {"date": "2024-06-26", "close": 40.27, "volume": 161643.0}, {"date": "2024-06-27", "close": 40.34, "volume": 221656.0}, {"date": "2024-06-28", "close": 40.57, "volume": 351801.0}, {"date": "2024-07-01", "close": 40.45, "volume": 205517.0}, {"date": "2024-07-02", "close": 40.62, "volume": 186772.0}, {"date": "2024-07-03", "close": 41.13, "volume": 130101.0}, {"date": "2024-07-05", "close": 41.34, "volume": 196086.0}, {"date": "2024-07-08", "close": 41.17, "volume": 125266.0}, {"date": "2024-07-09", "close": 41.16, "volume": 127182.0}, {"date": "2024-07-10", "close": 41.68, "volume": 165290.0}, {"date": "2024-07-11", "close": 42.4, "volume": 155268.0}, {"date": "2024-07-12", "close": 43.02, "volume": 223793.0}, {"date": "2024-07-15", "close": 42.77, "volume": 183804.0}, {"date": "2024-07-16", "close": 43.08, "volume": 175170.0}, {"date": "2024-07-17", "close": 43.04, "volume": 440484.0}, {"date": "2024-07-18", "close": 42.72, "volume": 165418.0}, {"date": "2024-07-19", "close": 42.42, "volume": 162127.0}, {"date": "2024-07-22", "close": 42.66, "volume": 169695.0}, {"date": "2024-07-23", "close": 42.29, "volume": 162108.0}, {"date": "2024-07-24", "close": 41.75, "volume": 275726.0}, {"date": "2024-07-25", "close": 41.76, "volume": 118023.0}, {"date": "2024-07-26", "close": 42.17, "volume": 106577.0}, {"date": "2024-07-29", "close": 42.2, "volume": 433018.0}, {"date": "2024-07-30", "close": 42.33, "volume": 178152.0}, {"date": "2024-07-31", "close": 42.6, "volume": 356740.0}, {"date": "2024-08-01", "close": 41.93, "volume": 301478.0}, {"date": "2024-08-02", "close": 41.95, "volume": 306909.0}, {"date": "2024-08-05", "close": 40.96, "volume": 219371.0}, {"date": "2024-08-06", "close": 41.41, "volume": 220912.0}, {"date": "2024-08-07", "close": 41.66, "volume": 206351.0}, {"date": "2024-08-08", "close": 42.23, "volume": 152109.0}, {"date": "2024-08-09", "close": 42.49, "volume": 124669.0}, {"date": "2024-08-12", "close": 42.28, "volume": 154350.0}, {"date": "2024-08-13", "close": 42.96, "volume": 162220.0}, {"date": "2024-08-14", "close": 42.98, "volume": 182003.0}, {"date": "2024-08-15", "close": 43.12, "volume": 127176.0}, {"date": "2024-08-16", "close": 43.28, "volume": 120418.0}, {"date": "2024-08-19", "close": 43.83, "volume": 154394.0}, {"date": "2024-08-20", "close": 43.49, "volume": 173216.0}, {"date": "2024-08-21", "close": 43.7, "volume": 137672.0}, {"date": "2024-08-22", "close": 43.57, "volume": 135278.0}, {"date": "2024-08-23", "close": 44.37, "volume": 191718.0}, {"date": "2024-08-26", "close": 44.77, "volume": 334047.0}, {"date": "2024-08-27", "close": 44.78, "volume": 320177.0}, {"date": "2024-08-28", "close": 44.53, "volume": 184589.0}, {"date": "2024-08-29", "close": 44.36, "volume": 164322.0}, {"date": "2024-08-30", "close": 44.58, "volume": 171578.0}, {"date": "2024-09-03", "close": 44.15, "volume": 291404.0}, {"date": "2024-09-04", "close": 44.33, "volume": 184627.0}, {"date": "2024-09-05", "close": 44.97, "volume": 290876.0}, {"date": "2024-09-06", "close": 44.56, "volume": 247822.0}, {"date": "2024-09-09", "close": 44.84, "volume": 145796.0}, {"date": "2024-09-10", "close": 45.0, "volume": 222972.0}, {"date": "2024-09-11", "close": 44.88, "volume": 210278.0}, {"date": "2024-09-12", "close": 45.23, "volume": 165368.0}, {"date": "2024-09-13", "close": 45.57, "volume": 126330.0}, {"date": "2024-09-16", "close": 45.92, "volume": 240771.0}, {"date": "2024-09-17", "close": 45.6, "volume": 119490.0}, {"date": "2024-09-18", "close": 45.41, "volume": 156947.0}, {"date": "2024-09-19", "close": 46.13, "volume": 212863.0}, {"date": "2024-09-20", "close": 45.66, "volume": 2027123.0}, {"date": "2024-09-23", "close": 45.96, "volume": 1181991.0}, {"date": "2024-09-24", "close": 46.44, "volume": 154185.0}, {"date": "2024-09-25", "close": 46.0, "volume": 196781.0}, {"date": "2024-09-26", "close": 47.13, "volume": 269537.0}, {"date": "2024-09-27", "close": 47.23, "volume": 140677.0}, {"date": "2024-09-30", "close": 46.91, "volume": 195275.0}, {"date": "2024-10-01", "close": 47.02, "volume": 285165.0}, {"date": "2024-10-02", "close": 47.53, "volume": 148473.0}, {"date": "2024-10-03", "close": 46.76, "volume": 160966.0}, {"date": "2024-10-04", "close": 46.75, "volume": 108984.0}, {"date": "2024-10-07", "close": 46.36, "volume": 171198.0}, {"date": "2024-10-08", "close": 45.76, "volume": 114003.0}, {"date": "2024-10-09", "close": 45.55, "volume": 272122.0}, {"date": "2024-10-10", "close": 45.37, "volume": 132891.0}, {"date": "2024-10-11", "close": 45.62, "volume": 90543.0}, {"date": "2024-10-14", "close": 45.54, "volume": 112628.0}, {"date": "2024-10-15", "close": 45.33, "volume": 179808.0}, {"date": "2024-10-16", "close": 45.74, "volume": 1283296.0}, {"date": "2024-10-17", "close": 45.21, "volume": 313556.0}, {"date": "2024-10-18", "close": 45.34, "volume": 279659.0}, {"date": "2024-10-21", "close": 44.58, "volume": 144789.0}, {"date": "2024-10-22", "close": 44.33, "volume": 197552.0}, {"date": "2024-10-23", "close": 44.06, "volume": 193687.0}, {"date": "2024-10-24", "close": 44.0, "volume": 213258.0}, {"date": "2024-10-25", "close": 43.74, "volume": 309813.0}, {"date": "2024-10-28", "close": 44.23, "volume": 185845.0}, {"date": "2024-10-29", "close": 43.84, "volume": 122066.0}, {"date": "2024-10-30", "close": 43.89, "volume": 182351.0}, {"date": "2024-10-31", "close": 43.66, "volume": 146737.0}, {"date": "2024-11-01", "close": 43.67, "volume": 165292.0}, {"date": "2024-11-04", "close": 43.72, "volume": 197495.0}, {"date": "2024-11-05", "close": 44.19, "volume": 197094.0}, {"date": "2024-11-06", "close": 43.33, "volume": 238764.0}, {"date": "2024-11-07", "close": 44.01, "volume": 166218.0}, {"date": "2024-11-08", "close": 43.5, "volume": 211290.0}, {"date": "2024-11-11", "close": 43.29, "volume": 156603.0}, {"date": "2024-11-12", "close": 42.63, "volume": 260740.0}, {"date": "2024-11-13", "close": 42.27, "volume": 183362.0}, {"date": "2024-11-14", "close": 42.26, "volume": 201064.0}, {"date": "2024-11-15", "close": 42.37, "volume": 145604.0}, {"date": "2024-11-18", "close": 42.47, "volume": 268807.0}, {"date": "2024-11-19", "close": 42.58, "volume": 152284.0}, {"date": "2024-11-20", "close": 42.35, "volume": 149307.0}, {"date": "2024-11-21", "close": 42.26, "volume": 238450.0}, {"date": "2024-11-22", "close": 42.47, "volume": 342074.0}, {"date": "2024-11-25", "close": 42.75, "volume": 231214.0}, {"date": "2024-11-26", "close": 42.64, "volume": 180738.0}, {"date": "2024-11-27", "close": 43.2, "volume": 251932.0}, {"date": "2024-11-29", "close": 43.41, "volume": 164981.0}, {"date": "2024-12-02", "close": 43.24, "volume": 183897.0}, {"date": "2024-12-03", "close": 43.25, "volume": 205255.0}, {"date": "2024-12-04", "close": 43.17, "volume": 188712.0}, {"date": "2024-12-05", "close": 43.09, "volume": 123084.0}, {"date": "2024-12-06", "close": 43.13, "volume": 176437.0}, {"date": "2024-12-09", "close": 43.27, "volume": 201591.0}, {"date": "2024-12-10", "close": 42.61, "volume": 200584.0}, {"date": "2024-12-11", "close": 42.56, "volume": 223023.0}, {"date": "2024-12-12", "close": 42.32, "volume": 204137.0}, {"date": "2024-12-13", "close": 41.98, "volume": 216709.0}, {"date": "2024-12-16", "close": 42.04, "volume": 2016396.0}, {"date": "2024-12-17", "close": 41.99, "volume": 244555.0}, {"date": "2024-12-18", "close": 40.98, "volume": 276339.0}, {"date": "2024-12-19", "close": 40.75, "volume": 582406.0}, {"date": "2024-12-20", "close": 39.22, "volume": 632107.0}, {"date": "2024-12-23", "close": 39.41, "volume": 543819.0}, {"date": "2024-12-24", "close": 39.65, "volume": 649038.0}, {"date": "2024-12-26", "close": 39.86, "volume": 382127.0}, {"date": "2024-12-27", "close": 39.79, "volume": 409444.0}, {"date": "2024-12-30", "close": 39.52, "volume": 544161.0}, {"date": "2024-12-31", "close": 39.56, "volume": 597968.0}, {"date": "2025-01-02", "close": 39.29, "volume": 375607.0}, {"date": "2025-01-03", "close": 39.64, "volume": 224324.0}, {"date": "2025-01-06", "close": 39.64, "volume": 351914.0}, {"date": "2025-01-07", "close": 39.38, "volume": 228159.0}, {"date": "2025-01-08", "close": 38.94, "volume": 276125.0}, {"date": "2025-01-10", "close": 38.29, "volume": 624966.0}, {"date": "2025-01-13", "close": 38.22, "volume": 419004.0}, {"date": "2025-01-14", "close": 38.45, "volume": 274492.0}, {"date": "2025-01-15", "close": 39.07, "volume": 302072.0}, {"date": "2025-01-16", "close": 39.16, "volume": 424387.0}, {"date": "2025-01-17", "close": 39.31, "volume": 284523.0}, {"date": "2025-01-21", "close": 39.76, "volume": 251978.0}, {"date": "2025-01-22", "close": 39.26, "volume": 280208.0}, {"date": "2025-01-23", "close": 39.61, "volume": 237701.0}, {"date": "2025-01-24", "close": 39.74, "volume": 565728.0}, {"date": "2025-01-27", "close": 40.0, "volume": 506183.0}, {"date": "2025-01-28", "close": 39.88, "volume": 286518.0}, {"date": "2025-01-29", "close": 39.88, "volume": 374321.0}, {"date": "2025-01-30", "close": 40.37, "volume": 249213.0}, {"date": "2025-01-31", "close": 40.12, "volume": 578284.0}, {"date": "2025-02-03", "close": 40.08, "volume": 624389.0}, {"date": "2025-02-04", "close": 40.23, "volume": 192751.0}, {"date": "2025-02-05", "close": 40.58, "volume": 196038.0}, {"date": "2025-02-06", "close": 40.65, "volume": 199802.0}, {"date": "2025-02-07", "close": 40.32, "volume": 194053.0}, {"date": "2025-02-10", "close": 40.49, "volume": 136871.0}, {"date": "2025-02-11", "close": 40.45, "volume": 192321.0}, {"date": "2025-02-12", "close": 40.43, "volume": 133087.0}, {"date": "2025-02-13", "close": 40.88, "volume": 179731.0}, {"date": "2025-02-14", "close": 40.77, "volume": 220974.0}, {"date": "2025-02-18", "close": 40.86, "volume": 185910.0}, {"date": "2025-02-19", "close": 40.58, "volume": 326383.0}, {"date": "2025-02-20", "close": 40.84, "volume": 173338.0}, {"date": "2025-02-21", "close": 40.62, "volume": 171072.0}, {"date": "2025-02-24", "close": 40.62, "volume": 229136.0}, {"date": "2025-02-25", "close": 40.96, "volume": 218076.0}, {"date": "2025-02-26", "close": 40.88, "volume": 183799.0}, {"date": "2025-02-27", "close": 40.58, "volume": 211546.0}, {"date": "2025-02-28", "close": 40.32, "volume": 284528.0}, {"date": "2025-03-03", "close": 40.47, "volume": 287761.0}, {"date": "2025-03-04", "close": 40.57, "volume": 336286.0}, {"date": "2025-03-05", "close": 40.98, "volume": 238278.0}, {"date": "2025-03-06", "close": 40.41, "volume": 269016.0}, {"date": "2025-03-07", "close": 40.68, "volume": 184959.0}, {"date": "2025-03-10", "close": 40.06, "volume": 266581.0}, {"date": "2025-03-11", "close": 40.07, "volume": 192611.0}, {"date": "2025-03-12", "close": 40.27, "volume": 269209.0}, {"date": "2025-03-13", "close": 40.18, "volume": 170842.0}, {"date": "2025-03-14", "close": 40.75, "volume": 151321.0}, {"date": "2025-03-17", "close": 41.19, "volume": 156076.0}, {"date": "2025-03-18", "close": 40.97, "volume": 139200.0}, {"date": "2025-03-19", "close": 41.02, "volume": 128677.0}, {"date": "2025-03-20", "close": 40.8, "volume": 139126.0}, {"date": "2025-03-21", "close": 40.57, "volume": 200789.0}, {"date": "2025-03-24", "close": 40.75, "volume": 134265.0}, {"date": "2025-03-25", "close": 40.85, "volume": 210001.0}, {"date": "2025-03-26", "close": 40.81, "volume": 196413.0}, {"date": "2025-03-27", "close": 40.92, "volume": 184361.0}, {"date": "2025-03-28", "close": 40.65, "volume": 167106.0}, {"date": "2025-03-31", "close": 40.46, "volume": 159044.0}, {"date": "2025-04-01", "close": 40.63, "volume": 183035.0}, {"date": "2025-04-02", "close": 40.81, "volume": 331908.0}, {"date": "2025-04-03", "close": 40.85, "volume": 273083.0}, {"date": "2025-04-04", "close": 39.01, "volume": 574226.0}, {"date": "2025-04-07", "close": 37.87, "volume": 509006.0}, {"date": "2025-04-08", "close": 37.77, "volume": 501009.0}, {"date": "2025-04-09", "close": 39.54, "volume": 445896.0}, {"date": "2025-04-10", "close": 39.4, "volume": 334316.0}, {"date": "2025-04-11", "close": 40.67, "volume": 606036.0}, {"date": "2025-04-14", "close": 41.04, "volume": 259607.0}, {"date": "2025-04-15", "close": 41.13, "volume": 262529.0}, {"date": "2025-04-16", "close": 41.39, "volume": 338270.0}, {"date": "2025-04-17", "close": 42.04, "volume": 251137.0}, {"date": "2025-04-21", "close": 41.94, "volume": 340088.0}, {"date": "2025-04-22", "close": 42.73, "volume": 378006.0}, {"date": "2025-04-23", "close": 42.35, "volume": 228904.0}, {"date": "2025-04-24", "close": 42.66, "volume": 170077.0}, {"date": "2025-04-25", "close": 42.36, "volume": 468208.0}, {"date": "2025-04-28", "close": 42.56, "volume": 522620.0}, {"date": "2025-04-29", "close": 42.65, "volume": 139647.0}, {"date": "2025-04-30", "close": 42.9, "volume": 313044.0}, {"date": "2025-05-01", "close": 42.92, "volume": 199233.0}, {"date": "2025-05-02", "close": 43.48, "volume": 201496.0}, {"date": "2025-05-05", "close": 43.59, "volume": 192553.0}, {"date": "2025-05-06", "close": 43.78, "volume": 174920.0}, {"date": "2025-05-07", "close": 43.66, "volume": 307754.0}, {"date": "2025-05-08", "close": 43.12, "volume": 356197.0}, {"date": "2025-05-09", "close": 43.33, "volume": 135222.0}, {"date": "2025-05-12", "close": 43.22, "volume": 384022.0}, {"date": "2025-05-13", "close": 43.03, "volume": 319874.0}, {"date": "2025-05-14", "close": 42.66, "volume": 3225318.0}, {"date": "2025-05-15", "close": 43.04, "volume": 992160.0}, {"date": "2025-05-16", "close": 43.44, "volume": 229221.0}, {"date": "2025-05-19", "close": 43.66, "volume": 117335.0}, {"date": "2025-05-20", "close": 43.68, "volume": 120968.0}, {"date": "2025-05-21", "close": 43.35, "volume": 329354.0}, {"date": "2025-05-22", "close": 43.14, "volume": 167489.0}, {"date": "2025-05-23", "close": 43.61, "volume": 167331.0}, {"date": "2025-05-27", "close": 43.94, "volume": 160449.0}, {"date": "2025-05-28", "close": 43.86, "volume": 213254.0}, {"date": "2025-05-29", "close": 44.04, "volume": 318416.0}, {"date": "2025-05-30", "close": 44.17, "volume": 284383.0}, {"date": "2025-06-02", "close": 44.65, "volume": 807880.0}, {"date": "2025-06-03", "close": 44.37, "volume": 203748.0}, {"date": "2025-06-04", "close": 44.47, "volume": 492430.0}, {"date": "2025-06-05", "close": 44.56, "volume": 603062.0}, {"date": "2025-06-06", "close": 44.67, "volume": 175885.0}, {"date": "2025-06-09", "close": 44.83, "volume": 150722.0}, {"date": "2025-06-10", "close": 45.07, "volume": 222520.0}, {"date": "2025-06-11", "close": 45.06, "volume": 167111.0}, {"date": "2025-06-12", "close": 45.21, "volume": 172484.0}, {"date": "2025-06-13", "close": 44.69, "volume": 194503.0}, {"date": "2025-06-16", "close": 44.97, "volume": 147238.0}, {"date": "2025-06-17", "close": 44.8, "volume": 178468.0}, {"date": "2025-06-18", "close": 44.95, "volume": 229791.0}, {"date": "2025-06-20", "close": 44.8, "volume": 189103.0}, {"date": "2025-06-23", "close": 45.37, "volume": 208889.0}, {"date": "2025-06-24", "close": 45.66, "volume": 541194.0}, {"date": "2025-06-25", "close": 45.58, "volume": 705363.0}, {"date": "2025-06-26", "close": 46.01, "volume": 208548.0}, {"date": "2025-06-27", "close": 45.98, "volume": 231334.0}, {"date": "2025-06-30", "close": 46.15, "volume": 343649.0}, {"date": "2025-07-01", "close": 46.38, "volume": 502970.0}, {"date": "2025-07-02", "close": 46.47, "volume": 262188.0}, {"date": "2025-07-03", "close": 46.47, "volume": 93947.0}, {"date": "2025-07-07", "close": 45.98, "volume": 237962.0}, {"date": "2025-07-08", "close": 45.79, "volume": 190130.0}, {"date": "2025-07-09", "close": 45.97, "volume": 134381.0}, {"date": "2025-07-10", "close": 45.97, "volume": 453103.0}, {"date": "2025-07-11", "close": 45.65, "volume": 347540.0}, {"date": "2025-07-14", "close": 45.91, "volume": 285832.0}, {"date": "2025-07-15", "close": 45.41, "volume": 150664.0}, {"date": "2025-07-16", "close": 45.68, "volume": 182182.0}, {"date": "2025-07-17", "close": 45.77, "volume": 234207.0}, {"date": "2025-07-18", "close": 45.64, "volume": 119361.0}, {"date": "2025-07-21", "close": 46.11, "volume": 162679.0}, {"date": "2025-07-22", "close": 46.55, "volume": 144332.0}, {"date": "2025-07-23", "close": 46.69, "volume": 231514.0}, {"date": "2025-07-24", "close": 46.35, "volume": 211334.0}, {"date": "2025-07-25", "close": 46.34, "volume": 119536.0}, {"date": "2025-07-28", "close": 45.84, "volume": 178570.0}, {"date": "2025-07-29", "close": 45.95, "volume": 313949.0}, {"date": "2025-07-30", "close": 45.59, "volume": 208797.0}, {"date": "2025-07-31", "close": 45.22, "volume": 683905.0}, {"date": "2025-08-01", "close": 45.5, "volume": 449833.0}, {"date": "2025-08-04", "close": 46.16, "volume": 187430.0}, {"date": "2025-08-05", "close": 46.1, "volume": 718042.0}, {"date": "2025-08-06", "close": 46.5522, "volume": 137420.0}, {"date": "2025-08-07", "close": 46.83, "volume": 178728.0}, {"date": "2025-08-08", "close": 46.89, "volume": 180175.0}, {"date": "2025-08-11", "close": 46.86, "volume": 161993.0}, {"date": "2025-08-12", "close": 47.13, "volume": 219380.0}, {"date": "2025-08-13", "close": 47.23, "volume": 508065.0}, {"date": "2025-08-14", "close": 47.11, "volume": 269373.0}, {"date": "2025-08-15", "close": 47.2, "volume": 143236.0}, {"date": "2025-08-18", "close": 47.03, "volume": 210081.0}, {"date": "2025-08-19", "close": 47.31, "volume": 657358.0}, {"date": "2025-08-20", "close": 47.54, "volume": 501363.0}, {"date": "2025-08-21", "close": 47.15, "volume": 294531.0}, {"date": "2025-08-22", "close": 47.86, "volume": 184942.0}, {"date": "2025-08-25", "close": 47.4, "volume": 153084.0}, {"date": "2025-08-26", "close": 47.36, "volume": 131302.0}, {"date": "2025-08-27", "close": 47.3, "volume": 151865.0}, {"date": "2025-08-28", "close": 47.34, "volume": 121293.0}, {"date": "2025-08-29", "close": 47.1, "volume": 169980.0}, {"date": "2025-09-02", "close": 46.53, "volume": 474966.0}, {"date": "2025-09-03", "close": 46.49, "volume": 161999.0}, {"date": "2025-09-04", "close": 46.59, "volume": 160218.0}, {"date": "2025-09-05", "close": 47.13, "volume": 156381.0}, {"date": "2025-09-08", "close": 47.55, "volume": 187148.0}, {"date": "2025-09-09", "close": 47.58, "volume": 161644.0}, {"date": "2025-09-10", "close": 47.63, "volume": 128558.0}, {"date": "2025-09-11", "close": 48.15, "volume": 130901.0}, {"date": "2025-09-12", "close": 48.09, "volume": 118498.0}, {"date": "2025-09-15", "close": 48.34, "volume": 153226.0}, {"date": "2025-09-16", "close": 48.25, "volume": 125535.0}, {"date": "2025-09-17", "close": 48.18, "volume": 202025.0}, {"date": "2025-09-18", "close": 47.9, "volume": 160022.0}, {"date": "2025-09-19", "close": 47.73, "volume": 167294.0}, {"date": "2025-09-22", "close": 47.58, "volume": 247214.0}, {"date": "2025-09-23", "close": 47.82, "volume": 2950214.0}, {"date": "2025-09-24", "close": 47.29, "volume": 195209.0}, {"date": "2025-09-25", "close": 46.85, "volume": 149279.0}, {"date": "2025-09-26", "close": 47.31, "volume": 290386.0}, {"date": "2025-09-29", "close": 47.53, "volume": 165840.0}, {"date": "2025-09-30", "close": 47.74, "volume": 170774.0}, {"date": "2025-10-01", "close": 47.82, "volume": 414347.0}, {"date": "2025-10-02", "close": 47.64, "volume": 326047.0}, {"date": "2025-10-03", "close": 47.91, "volume": 333266.0}, {"date": "2025-10-06", "close": 47.85, "volume": 152220.0}, {"date": "2025-10-07", "close": 47.47, "volume": 153213.0}, {"date": "2025-10-08", "close": 47.32, "volume": 190217.0}, {"date": "2025-10-09", "close": 47.08, "volume": 234582.0}, {"date": "2025-10-10", "close": 46.68, "volume": 216602.0}, {"date": "2025-10-13", "close": 47.05, "volume": 363957.0}, {"date": "2025-10-14", "close": 47.51, "volume": 153818.0}, {"date": "2025-10-15", "close": 47.62, "volume": 126306.0}, {"date": "2025-10-16", "close": 47.73, "volume": 276971.0}, {"date": "2025-10-17", "close": 47.76, "volume": 346128.0}, {"date": "2025-10-20", "close": 48.1, "volume": 182972.0}, {"date": "2025-10-21", "close": 47.79, "volume": 129561.0}, {"date": "2025-10-22", "close": 47.99, "volume": 116633.0}, {"date": "2025-10-23", "close": 48.34, "volume": 153121.0}, {"date": "2025-10-24", "close": 48.25, "volume": 354953.0}, {"date": "2025-10-27", "close": 48.31, "volume": 149536.0}, {"date": "2025-10-28", "close": 48.17, "volume": 160771.0}, {"date": "2025-10-29", "close": 47.63, "volume": 221544.0}, {"date": "2025-10-30", "close": 47.42, "volume": 225707.0}, {"date": "2025-10-31", "close": 47.14, "volume": 206300.0}, {"date": "2025-11-03", "close": 46.95, "volume": 198044.0}, {"date": "2025-11-04", "close": 46.8, "volume": 925573.0}, {"date": "2025-11-05", "close": 46.9, "volume": 183494.0}, {"date": "2025-11-06", "close": 47.06, "volume": 172264.0}, {"date": "2025-11-07", "close": 47.44, "volume": 190188.0}, {"date": "2025-11-10", "close": 47.52, "volume": 193876.0}, {"date": "2025-11-11", "close": 47.93, "volume": 113204.0}, {"date": "2025-11-12", "close": 48.07, "volume": 201691.0}, {"date": "2025-11-13", "close": 47.57, "volume": 149663.0}, {"date": "2025-11-14", "close": 47.58, "volume": 196825.0}, {"date": "2025-11-17", "close": 47.22, "volume": 209255.0}, {"date": "2025-11-18", "close": 47.01, "volume": 125998.0}, {"date": "2025-11-19", "close": 46.74, "volume": 217885.0}, {"date": "2025-11-20", "close": 46.38, "volume": 205953.0}, {"date": "2025-11-21", "close": 46.9, "volume": 203412.0}, {"date": "2025-11-24", "close": 47.03, "volume": 319148.0}, {"date": "2025-11-25", "close": 47.49, "volume": 183886.0}, {"date": "2025-11-26", "close": 47.81, "volume": 284942.0}, {"date": "2025-11-28", "close": 47.82, "volume": 75134.0}, {"date": "2025-12-01", "close": 47.34, "volume": 183421.0}, {"date": "2025-12-02", "close": 47.39, "volume": 149978.0}, {"date": "2025-12-03", "close": 47.56, "volume": 153121.0}, {"date": "2025-12-04", "close": 47.39, "volume": 165237.0}, {"date": "2025-12-05", "close": 47.24, "volume": 341226.0}, {"date": "2025-12-08", "close": 46.99, "volume": 147052.0}, {"date": "2025-12-09", "close": 46.86, "volume": 128054.0}, {"date": "2025-12-10", "close": 47.27, "volume": 147511.0}, {"date": "2025-12-11", "close": 47.34, "volume": 338314.0}, {"date": "2025-12-12", "close": 47.46, "volume": 786829.0}, {"date": "2025-12-15", "close": 47.5, "volume": 213825.0}, {"date": "2025-12-16", "close": 47.42, "volume": 217443.0}, {"date": "2025-12-17", "close": 47.26, "volume": 330029.0}, {"date": "2025-12-18", "close": 47.51, "volume": 295233.0}, {"date": "2025-12-19", "close": 45.42, "volume": 272654.0}, {"date": "2025-12-22", "close": 45.55, "volume": 461976.0}, {"date": "2025-12-23", "close": 45.93, "volume": 658791.0}, {"date": "2025-12-24", "close": 46.05, "volume": 213755.0}, {"date": "2025-12-26", "close": 46.11, "volume": 182571.0}, {"date": "2025-12-29", "close": 46.01, "volume": 252926.0}, {"date": "2025-12-30", "close": 45.99, "volume": 227955.0}, {"date": "2025-12-31", "close": 45.84, "volume": 288262.0}, {"date": "2026-01-02", "close": 46.02, "volume": 261596.0}, {"date": "2026-01-05", "close": 46.34, "volume": 243548.0}, {"date": "2026-01-06", "close": 46.56, "volume": 203838.0}, {"date": "2026-01-07", "close": 46.84, "volume": 274806.0}, {"date": "2026-01-08", "close": 47.09, "volume": 214433.0}, {"date": "2026-01-09", "close": 47.14, "volume": 255564.0}, {"date": "2026-01-12", "close": 47.33, "volume": 302417.0}, {"date": "2026-01-13", "close": 47.03, "volume": 303304.0}, {"date": "2026-01-14", "close": 47.07, "volume": 273464.0}, {"date": "2026-01-15", "close": 47.31, "volume": 197127.0}, {"date": "2026-01-16", "close": 47.48, "volume": 228636.0}, {"date": "2026-01-20", "close": 46.86, "volume": 440015.0}, {"date": "2026-01-21", "close": 46.91, "volume": 257859.0}, {"date": "2026-01-22", "close": 47.3, "volume": 187338.0}, {"date": "2026-01-23", "close": 47.28, "volume": 2469841.0}, {"date": "2026-01-26", "close": 47.64, "volume": 320621.0}, {"date": "2026-01-27", "close": 48.0, "volume": 309198.0}, {"date": "2026-01-28", "close": 48.01, "volume": 283326.0}, {"date": "2026-01-29", "close": 48.69, "volume": 512060.0}, {"date": "2026-01-30", "close": 47.94, "volume": 250528.0}, {"date": "2026-02-02", "close": 47.91, "volume": 578817.0}, {"date": "2026-02-03", "close": 48.35, "volume": 359022.0}, {"date": "2026-02-04", "close": 48.73, "volume": 325990.0}, {"date": "2026-02-05", "close": 48.43, "volume": 195373.0}, {"date": "2026-02-06", "close": 48.97, "volume": 299122.0}, {"date": "2026-02-09", "close": 49.75, "volume": 290351.0}, {"date": "2026-02-10", "close": 50.27, "volume": 251295.0}, {"date": "2026-02-11", "close": 50.49, "volume": 1165480.0}, {"date": "2026-02-12", "close": 50.46, "volume": 441323.0}, {"date": "2026-02-13", "close": 50.44, "volume": 531891.0}, {"date": "2026-02-17", "close": 50.51, "volume": 205160.0}, {"date": "2026-02-18", "close": 50.23, "volume": 216259.0}, {"date": "2026-02-19", "close": 50.06, "volume": 318041.0}, {"date": "2026-02-20", "close": 50.68, "volume": 380314.0}, {"date": "2026-02-23", "close": 50.59, "volume": 714471.0}, {"date": "2026-02-24", "close": 50.45, "volume": 212897.0}, {"date": "2026-02-25", "close": 50.68, "volume": 218185.0}, {"date": "2026-02-26", "close": 50.76, "volume": 289858.0}, {"date": "2026-02-27", "close": 50.71, "volume": 329724.0}, {"date": "2026-03-02", "close": 49.705, "volume": 460099.0}, {"date": "2026-03-03", "close": 48.34, "volume": 1117536.0}, {"date": "2026-03-04", "close": 48.47, "volume": 827824.0}, {"date": "2026-03-05", "close": 47.76, "volume": 300802.0}, {"date": "2026-03-06", "close": 47.62, "volume": 327661.0}, {"date": "2026-03-09", "close": 47.39, "volume": 357873.0}, {"date": "2026-03-10", "close": 47.4, "volume": 298991.0}, {"date": "2026-03-11", "close": 46.79, "volume": 223146.0}, {"date": "2026-03-12", "close": 45.85, "volume": 368027.0}, {"date": "2026-03-13", "close": 45.25, "volume": 444353.0}, {"date": "2026-03-16", "close": 46.0, "volume": 399262.0}, {"date": "2026-03-17", "close": 46.41, "volume": 321082.0}, {"date": "2026-03-18", "close": 45.86, "volume": 178499.0}, {"date": "2026-03-19", "close": 45.56, "volume": 269353.0}, {"date": "2026-03-20", "close": 44.26, "volume": 498344.0}, {"date": "2026-03-23", "close": 44.59, "volume": 752595.0}, {"date": "2026-03-24", "close": 44.3, "volume": 402434.0}, {"date": "2026-03-25", "close": 44.79, "volume": 388967.0}, {"date": "2026-03-26", "close": 43.81, "volume": 377437.0}, {"date": "2026-03-27", "close": 43.26, "volume": 467650.0}, {"date": "2026-03-30", "close": 43.33, "volume": 381340.0}, {"date": "2026-03-31", "close": 44.45, "volume": 517449.0}, {"date": "2026-04-01", "close": 44.95, "volume": 444184.0}, {"date": "2026-04-02", "close": 44.82, "volume": 294232.0}, {"date": "2026-04-06", "close": 45.04, "volume": 379545.0}, {"date": "2026-04-07", "close": 44.92, "volume": 528741.0}, {"date": "2026-04-08", "close": 46.84, "volume": 713900.0}, {"date": "2026-04-09", "close": 46.54, "volume": 212094.0}, {"date": "2026-04-10", "close": 46.69, "volume": 148240.0}, {"date": "2026-04-13", "close": 46.79, "volume": 147353.0}, {"date": "2026-04-14", "close": 47.53, "volume": 156048.0}, {"date": "2026-04-15", "close": 47.57, "volume": 194228.0}, {"date": "2026-04-16", "close": 47.59, "volume": 136067.0}, {"date": "2026-04-17", "close": 48.2, "volume": 195763.0}, {"date": "2026-04-20", "close": 47.89, "volume": 223266.0}, {"date": "2026-04-21", "close": 47.09, "volume": 259512.0}, {"date": "2026-04-22", "close": 47.23, "volume": 159689.0}, {"date": "2026-04-23", "close": 47.09, "volume": 162588.0}, {"date": "2026-04-24", "close": 46.96, "volume": 205436.0}, {"date": "2026-04-27", "close": 46.88, "volume": 178687.0}, {"date": "2026-04-28", "close": 46.78, "volume": 286391.0}, {"date": "2026-04-29", "close": 46.25, "volume": 226351.0}, {"date": "2026-04-30", "close": 47.23, "volume": 300684.0}, {"date": "2026-05-01", "close": 47.13, "volume": 170529.0}, {"date": "2026-05-04", "close": 46.57, "volume": 348439.0}, {"date": "2026-05-05", "close": 47.01, "volume": 295767.0}, {"date": "2026-05-06", "close": 48.18, "volume": 200023.0}, {"date": "2026-05-07", "close": 47.54, "volume": 199551.0}, {"date": "2026-05-08", "close": 47.72, "volume": 284389.0}, {"date": "2026-05-11", "close": 47.78, "volume": 207189.0}, {"date": "2026-05-12", "close": 47.36, "volume": 234069.0}, {"date": "2026-05-13", "close": 47.16, "volume": 225826.0}, {"date": "2026-05-14", "close": 46.78, "volume": 247590.0}, {"date": "2026-05-15", "close": 45.96, "volume": 221560.0}, {"date": "2026-05-18", "close": 45.85, "volume": 434590.0}, {"date": "2026-05-19", "close": 45.59, "volume": 190775.0}, {"date": "2026-05-20", "close": 46.01, "volume": 287902.0}, {"date": "2026-05-21", "close": 46.1, "volume": 143794.0}, {"date": "2026-05-22", "close": 45.61, "volume": 205294.0}, {"date": "2026-05-26", "close": 45.98, "volume": 269121.0}, {"date": "2026-05-27", "close": 45.89, "volume": 347039.0}, {"date": "2026-05-28", "close": 45.93, "volume": 213342.0}, {"date": "2026-05-29", "close": 46.01, "volume": 209018.0}, {"date": "2026-06-01", "close": 45.28, "volume": 377754.0}, {"date": "2026-06-02", "close": 45.35, "volume": 252703.0}, {"date": "2026-06-03", "close": 44.66, "volume": 241198.0}, {"date": "2026-06-04", "close": 44.86, "volume": 560380.0}, {"date": "2026-06-05", "close": 43.96, "volume": 414915.0}, {"date": "2026-06-08", "close": 44.04, "volume": 217037.0}, {"date": "2026-06-09", "close": 44.36, "volume": 554672.0}, {"date": "2026-06-10", "close": 44.55, "volume": 305656.0}, {"date": "2026-06-11", "close": 45.38, "volume": 1258268.0}, {"date": "2026-06-12", "close": 45.69, "volume": 499175.0}, {"date": "2026-06-15", "close": 45.7, "volume": 268472.0}, {"date": "2026-06-16", "close": 45.7, "volume": 270081.0}, {"date": "2026-06-17", "close": 44.89, "volume": 278745.0}, {"date": "2026-06-18", "close": 44.84, "volume": 290400.0}, {"date": "2026-06-22", "close": 44.69, "volume": 335327.0}, {"date": "2026-06-23", "close": 44.26, "volume": 282472.0}, {"date": "2026-06-24", "close": 44.63, "volume": 263004.0}, {"date": "2026-06-25", "close": 44.81, "volume": 550972.0}, {"date": "2026-06-26", "close": 45.21, "volume": 629561.0}, {"date": "2026-06-29", "close": 45.22, "volume": 233650.0}, {"date": "2026-06-30", "close": 44.85, "volume": 219920.0}, {"date": "2026-07-01", "close": 44.82, "volume": 229327.0}, {"date": "2026-07-02", "close": 45.33, "volume": 303281.0}, {"date": "2026-07-06", "close": 45.71, "volume": 314244.0}, {"date": "2026-07-07", "close": 45.5, "volume": 188019.0}, {"date": "2026-07-08", "close": 45.08, "volume": 170957.0}, {"date": "2026-07-09", "close": 45.14, "volume": 145754.0}, {"date": "2026-07-10", "close": 45.54, "volume": 279965.0}, {"date": "2026-07-13", "close": 45.11, "volume": 247487.0}, {"date": "2026-07-14", "close": 45.34, "volume": 233962.0}, {"date": "2026-07-15", "close": 45.72, "volume": 268240.0}, {"date": "2026-07-16", "close": 45.69, "volume": 178774.0}, {"date": "2026-07-17", "close": 45.72, "volume": 186656.0}, {"date": "2026-07-20", "close": 45.5, "volume": 174513.0}, {"date": "2026-07-21", "close": 45.6865, "volume": 149640.0}, {"date": "2026-07-22", "close": 45.5, "volume": 160614.0}, {"date": "2026-07-23", "close": 45.04, "volume": 202525.0}, {"date": "2026-07-24", "close": 45.3, "volume": 219341.0}, {"date": "2026-07-27", "close": 45.79, "volume": 286452.0}, {"date": "2026-07-28", "close": 46.11, "volume": 190173.0}, {"date": "2026-07-29", "close": 45.93, "volume": 229453.0}, {"date": "2026-07-30", "close": 46.56, "volume": 228196.0}, {"date": "2026-07-31", "close": 46.03, "volume": 291071.0}, {"date": "2026-08-03", "close": 45.9, "volume": 235911.0}, {"date": "2026-08-04", "close": 46.26, "volume": 191099.0}, {"date": "2026-08-05", "close": 46.1659, "volume": 215185.0}, {"date": "2026-08-06", "close": 45.9, "volume": 192529.0}, {"date": "2026-08-07", "close": 46.23, "volume": 160887.0}], "refreshing": true}