{"ticker": "XSLV", "overview": {"name": "Invesco S&P SmallCap Low Volatility ETF", "country": "United States"}, "description": "", "exchange": "NYSE Arca", "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": "XSLV", "has_prices": true, "as_of": "2026-08-07", "last": 53.596, "prev_close": 53.59, "change": 0.005999999999993122, "change_pct": 0.0001119611867884516, "session_volume": 1943.0, "vwap_5": 53.95935752527909, "vwap_20": 53.66366041474703, "vwap_60": 52.01710061059885, "vwap_250": 48.18938347854653, "high_52w": 54.32, "low_52w": 44.9217, "avg_volume_20": 9767.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-252cb80ba17847628e33d1d3776a0656-0", "src": "CONGRESS", "ticker": "XSLV", "cik": "", "company": "Invesco S&P SmallCap Low Volatility ETF", "company_raw": "Invesco S&P SmallCap Low Volatility ETF", "who": "Sen. John Hoeven", "who_key": "Sen. John Hoeven", "role": "Hoeven, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. John Hoeven picks up XSLV ($50,001 - $100,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/252cb80b-a178-4762-8e33-d1d3776a0656/", "trade_date": "2019-03-08", "timestamp": "2019-03-08", "mins": 4027126}, {"id": "SENATE-14b3fd910c0b4af8ba2014290c38208c-0", "src": "CONGRESS", "ticker": "XSLV", "cik": "", "company": "Invesco S&P SmallCap Low Volatility ETF", "company_raw": "Invesco S&P SmallCap Low Volatility ETF", "who": "Sen. John Hoeven", "who_key": "Sen. John Hoeven", "role": "Hoeven, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. John Hoeven picks up XSLV ($50,001 - $100,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/14b3fd91-0c0b-4af8-ba20-14290c38208c/", "trade_date": "2019-03-08", "timestamp": "2019-03-08", "mins": 4027126}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE Arca", "note": "Currently listed on NYSE Arca."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Sen. John Hoeven", "who_key": "Sen. John Hoeven", "role": "Hoeven, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 100002.0, "sold": 0, "net": 100002.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 50001.0, "date": "2019-03-08", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/252cb80b-a178-4762-8e33-d1d3776a0656/"}, {"action": "BUY", "amount": 50001.0, "date": "2019-03-08", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/14b3fd91-0c0b-4af8-ba20-14290c38208c/"}], "latest": {"action": "BUY", "amount": 50001.0, "date": "2019-03-08", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/252cb80b-a178-4762-8e33-d1d3776a0656/"}}], "activity": [], "announcements": [], "performance": {"ticker": "XSLV", "has_prices": true, "summary": {"n": 2, "avg": 0.1484036854510391, "win_rate": 1.0, "best": 0.1484036854510391, "worst": 0.1484036854510391, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. John Hoeven", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Hoeven, John (Senator)", "amount": 50001.0, "date": "2019-03-08", "score": 0.0, "ref_price": 46.67, "return": 0.1484036854510391}, {"who": "Sen. John Hoeven", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Hoeven, John (Senator)", "amount": 50001.0, "date": "2019-03-08", "score": 0.0, "ref_price": 46.67, "return": 0.1484036854510391}]}, "price_series": [{"date": "2016-08-08", "close": 38.44, "volume": 147584.0}, {"date": "2016-08-09", "close": 38.53, "volume": 136883.0}, {"date": "2016-08-10", "close": 38.5, "volume": 117947.0}, {"date": "2016-08-11", "close": 38.49, "volume": 178582.0}, {"date": "2016-08-12", "close": 38.43, "volume": 81453.0}, {"date": "2016-08-15", "close": 38.54, "volume": 97960.0}, {"date": "2016-08-16", "close": 38.37, "volume": 167187.0}, {"date": "2016-08-17", "close": 38.4, "volume": 132081.0}, {"date": "2016-08-18", "close": 38.67, "volume": 105126.0}, {"date": "2016-08-19", "close": 38.5527, "volume": 72376.0}, {"date": "2016-08-22", "close": 38.69, "volume": 180288.0}, {"date": "2016-08-23", "close": 38.81, "volume": 86986.0}, {"date": "2016-08-24", "close": 38.77, "volume": 151597.0}, {"date": "2016-08-25", "close": 38.99, "volume": 165958.0}, {"date": "2016-08-26", "close": 38.77, "volume": 114897.0}, {"date": "2016-08-29", "close": 38.97, "volume": 237748.0}, {"date": "2016-08-30", "close": 39.05, "volume": 94421.0}, {"date": "2016-08-31", "close": 39.05, "volume": 213588.0}, {"date": "2016-09-01", "close": 39.0, "volume": 260644.0}, {"date": "2016-09-02", "close": 39.46, "volume": 137677.0}, {"date": "2016-09-06", "close": 39.44, "volume": 294649.0}, {"date": "2016-09-07", "close": 39.68, "volume": 87896.0}, {"date": "2016-09-08", "close": 39.47, "volume": 156215.0}, {"date": "2016-09-09", "close": 38.43, "volume": 85882.0}, {"date": "2016-09-12", "close": 38.76, "volume": 104593.0}, {"date": "2016-09-13", "close": 38.17, "volume": 112585.0}, {"date": "2016-09-14", "close": 37.94, "volume": 187386.0}, {"date": "2016-09-15", "close": 38.2, "volume": 98351.0}, {"date": "2016-09-16", "close": 38.07, "volume": 90034.0}, {"date": "2016-09-19", "close": 38.32, "volume": 122036.0}, {"date": "2016-09-20", "close": 38.29, "volume": 93069.0}, {"date": "2016-09-21", "close": 38.71, "volume": 220152.0}, {"date": "2016-09-22", "close": 39.3099, "volume": 154681.0}, {"date": "2016-09-23", "close": 39.09, "volume": 93021.0}, {"date": "2016-09-26", "close": 38.76, "volume": 77105.0}, {"date": "2016-09-27", "close": 38.74, "volume": 80649.0}, {"date": "2016-09-28", "close": 38.98, "volume": 145136.0}, {"date": "2016-09-29", "close": 38.4684, "volume": 238215.0}, {"date": "2016-09-30", "close": 38.69, "volume": 122764.0}, {"date": "2016-10-03", "close": 38.42, "volume": 174608.0}, {"date": "2016-10-04", "close": 38.17, "volume": 72299.0}, {"date": "2016-10-05", "close": 38.15, "volume": 142799.0}, {"date": "2016-10-06", "close": 38.16, "volume": 62100.0}, {"date": "2016-10-07", "close": 37.98, "volume": 70874.0}, {"date": "2016-10-10", "close": 38.25, "volume": 129510.0}, {"date": "2016-10-11", "close": 37.87, "volume": 109206.0}, {"date": "2016-10-12", "close": 38.09, "volume": 139508.0}, {"date": "2016-10-13", "close": 37.83, "volume": 120985.0}, {"date": "2016-10-14", "close": 37.93, "volume": 212427.0}, {"date": "2016-10-17", "close": 37.87, "volume": 125434.0}, {"date": "2016-10-18", "close": 37.98, "volume": 80166.0}, {"date": "2016-10-19", "close": 38.05, "volume": 77201.0}, {"date": "2016-10-20", "close": 37.8579, "volume": 86287.0}, {"date": "2016-10-21", "close": 37.7491, "volume": 66843.0}, {"date": "2016-10-24", "close": 38.1, "volume": 72827.0}, {"date": "2016-10-25", "close": 37.98, "volume": 58665.0}, {"date": "2016-10-26", "close": 37.71, "volume": 113088.0}, {"date": "2016-10-27", "close": 37.49, "volume": 80863.0}, {"date": "2016-10-28", "close": 37.49, "volume": 120090.0}, {"date": "2016-10-31", "close": 37.87, "volume": 95837.0}, {"date": "2016-11-01", "close": 37.32, "volume": 154400.0}, {"date": "2016-11-02", "close": 37.04, "volume": 134989.0}, {"date": "2016-11-03", "close": 36.97, "volume": 73283.0}, {"date": "2016-11-04", "close": 37.04, "volume": 72736.0}, {"date": "2016-11-07", "close": 37.65, "volume": 362305.0}, {"date": "2016-11-08", "close": 37.834, "volume": 45502.0}, {"date": "2016-11-09", "close": 38.75, "volume": 158009.0}, {"date": "2016-11-10", "close": 39.31, "volume": 531080.0}, {"date": "2016-11-11", "close": 40.4, "volume": 146320.0}, {"date": "2016-11-14", "close": 40.74, "volume": 414370.0}, {"date": "2016-11-15", "close": 40.81, "volume": 260644.0}, {"date": "2016-11-16", "close": 40.79, "volume": 141191.0}, {"date": "2016-11-17", "close": 41.02, "volume": 174682.0}, {"date": "2016-11-18", "close": 41.44, "volume": 186022.0}, {"date": "2016-11-21", "close": 41.5, "volume": 165926.0}, {"date": "2016-11-22", "close": 42.07, "volume": 355992.0}, {"date": "2016-11-23", "close": 42.17, "volume": 287065.0}, {"date": "2016-11-25", "close": 42.38, "volume": 156763.0}, {"date": "2016-11-28", "close": 42.19, "volume": 238447.0}, {"date": "2016-11-29", "close": 42.3, "volume": 388274.0}, {"date": "2016-11-30", "close": 41.93, "volume": 273445.0}, {"date": "2016-12-01", "close": 41.87, "volume": 179564.0}, {"date": "2016-12-02", "close": 41.82, "volume": 199946.0}, {"date": "2016-12-05", "close": 42.43, "volume": 376930.0}, {"date": "2016-12-06", "close": 42.77, "volume": 185031.0}, {"date": "2016-12-07", "close": 43.33, "volume": 191293.0}, {"date": "2016-12-08", "close": 44.01, "volume": 341319.0}, {"date": "2016-12-09", "close": 44.13, "volume": 246461.0}, {"date": "2016-12-12", "close": 43.82, "volume": 290485.0}, {"date": "2016-12-13", "close": 43.89, "volume": 226707.0}, {"date": "2016-12-14", "close": 43.26, "volume": 135280.0}, {"date": "2016-12-15", "close": 43.56, "volume": 124110.0}, {"date": "2016-12-16", "close": 43.07, "volume": 120565.0}, {"date": "2016-12-19", "close": 43.37, "volume": 144877.0}, {"date": "2016-12-20", "close": 43.69, "volume": 200628.0}, {"date": "2016-12-21", "close": 43.46, "volume": 128083.0}, {"date": "2016-12-22", "close": 43.29, "volume": 135575.0}, {"date": "2016-12-23", "close": 43.4, "volume": 112593.0}, {"date": "2016-12-27", "close": 43.6, "volume": 190109.0}, {"date": "2016-12-28", "close": 43.26, "volume": 155842.0}, {"date": "2016-12-29", "close": 43.43, "volume": 193334.0}, {"date": "2016-12-30", "close": 43.42, "volume": 249598.0}, {"date": "2017-01-03", "close": 43.51, "volume": 649535.0}, {"date": "2017-01-04", "close": 44.01, "volume": 415287.0}, {"date": "2017-01-05", "close": 43.53, "volume": 178105.0}, {"date": "2017-01-06", "close": 43.34, "volume": 206905.0}, {"date": "2017-01-09", "close": 42.74, "volume": 444586.0}, {"date": "2017-01-10", "close": 43.05, "volume": 160283.0}, {"date": "2017-01-11", "close": 43.24, "volume": 114353.0}, {"date": "2017-01-12", "close": 42.76, "volume": 188774.0}, {"date": "2017-01-13", "close": 42.97, "volume": 184887.0}, {"date": "2017-01-17", "close": 42.53, "volume": 141262.0}, {"date": "2017-01-18", "close": 42.74, "volume": 143635.0}, {"date": "2017-01-19", "close": 42.38, "volume": 155898.0}, {"date": "2017-01-20", "close": 42.58, "volume": 224047.0}, {"date": "2017-01-23", "close": 42.49, "volume": 273898.0}, {"date": "2017-01-24", "close": 42.94, "volume": 422112.0}, {"date": "2017-01-25", "close": 43.29, "volume": 261841.0}, {"date": "2017-01-26", "close": 43.17, "volume": 171883.0}, {"date": "2017-01-27", "close": 42.95, "volume": 147971.0}, {"date": "2017-01-30", "close": 42.41, "volume": 178371.0}, {"date": "2017-01-31", "close": 42.54, "volume": 200064.0}, {"date": "2017-02-01", "close": 42.29, "volume": 143406.0}, {"date": "2017-02-02", "close": 42.1, "volume": 128588.0}, {"date": "2017-02-03", "close": 42.75, "volume": 231866.0}, {"date": "2017-02-06", "close": 42.36, "volume": 137495.0}, {"date": "2017-02-07", "close": 42.31, "volume": 278461.0}, {"date": "2017-02-08", "close": 42.14, "volume": 314409.0}, {"date": "2017-02-09", "close": 42.51, "volume": 161734.0}, {"date": "2017-02-10", "close": 42.84, "volume": 180459.0}, {"date": "2017-02-13", "close": 42.99, "volume": 163822.0}, {"date": "2017-02-14", "close": 42.9699, "volume": 311607.0}, {"date": "2017-02-15", "close": 43.14, "volume": 304836.0}, {"date": "2017-02-16", "close": 43.24, "volume": 202439.0}, {"date": "2017-02-17", "close": 43.08, "volume": 348070.0}, {"date": "2017-02-21", "close": 43.52, "volume": 144123.0}, {"date": "2017-02-22", "close": 43.5386, "volume": 157170.0}, {"date": "2017-02-23", "close": 43.59, "volume": 116800.0}, {"date": "2017-02-24", "close": 43.54, "volume": 168616.0}, {"date": "2017-02-27", "close": 43.67, "volume": 127427.0}, {"date": "2017-02-28", "close": 43.12, "volume": 108254.0}, {"date": "2017-03-01", "close": 43.8, "volume": 411011.0}, {"date": "2017-03-02", "close": 43.32, "volume": 110406.0}, {"date": "2017-03-03", "close": 43.2, "volume": 184107.0}, {"date": "2017-03-06", "close": 42.87, "volume": 187152.0}, {"date": "2017-03-07", "close": 42.71, "volume": 119576.0}, {"date": "2017-03-08", "close": 42.26, "volume": 212567.0}, {"date": "2017-03-09", "close": 41.99, "volume": 241214.0}, {"date": "2017-03-10", "close": 42.15, "volume": 120186.0}, {"date": "2017-03-13", "close": 42.31, "volume": 121230.0}, {"date": "2017-03-14", "close": 42.348, "volume": 78932.0}, {"date": "2017-03-15", "close": 42.83, "volume": 159533.0}, {"date": "2017-03-16", "close": 42.95, "volume": 192661.0}, {"date": "2017-03-17", "close": 43.32, "volume": 143780.0}, {"date": "2017-03-20", "close": 42.9437, "volume": 103689.0}, {"date": "2017-03-21", "close": 42.06, "volume": 164056.0}, {"date": "2017-03-22", "close": 41.85, "volume": 138813.0}, {"date": "2017-03-23", "close": 42.15, "volume": 270273.0}, {"date": "2017-03-24", "close": 42.1554, "volume": 82472.0}, {"date": "2017-03-27", "close": 42.06, "volume": 125008.0}, {"date": "2017-03-28", "close": 42.29, "volume": 120869.0}, {"date": "2017-03-29", "close": 42.31, "volume": 214152.0}, {"date": "2017-03-30", "close": 42.7856, "volume": 102892.0}, {"date": "2017-03-31", "close": 42.86, "volume": 80379.0}, {"date": "2017-04-03", "close": 42.25, "volume": 190946.0}, {"date": "2017-04-04", "close": 42.32, "volume": 209051.0}, {"date": "2017-04-05", "close": 42.02, "volume": 195471.0}, {"date": "2017-04-06", "close": 42.32, "volume": 163296.0}, {"date": "2017-04-07", "close": 42.3, "volume": 302543.0}, {"date": "2017-04-10", "close": 42.39, "volume": 116014.0}, {"date": "2017-04-11", "close": 42.9, "volume": 110113.0}, {"date": "2017-04-12", "close": 42.52, "volume": 92516.0}, {"date": "2017-04-13", "close": 42.02, "volume": 126042.0}, {"date": "2017-04-17", "close": 42.57, "volume": 95742.0}, {"date": "2017-04-18", "close": 42.65, "volume": 68036.0}, {"date": "2017-04-19", "close": 42.83, "volume": 121145.0}, {"date": "2017-04-20", "close": 43.24, "volume": 132421.0}, {"date": "2017-04-21", "close": 43.3, "volume": 100716.0}, {"date": "2017-04-24", "close": 43.66, "volume": 138610.0}, {"date": "2017-04-25", "close": 43.94, "volume": 117591.0}, {"date": "2017-04-26", "close": 44.25, "volume": 103022.0}, {"date": "2017-04-27", "close": 44.18, "volume": 79391.0}, {"date": "2017-04-28", "close": 43.42, "volume": 602573.0}, {"date": "2017-05-01", "close": 43.62, "volume": 124632.0}, {"date": "2017-05-02", "close": 43.41, "volume": 113412.0}, {"date": "2017-05-03", "close": 43.16, "volume": 238830.0}, {"date": "2017-05-04", "close": 43.15, "volume": 154000.0}, {"date": "2017-05-05", "close": 43.26, "volume": 159267.0}, {"date": "2017-05-08", "close": 43.2699, "volume": 105991.0}, {"date": "2017-05-09", "close": 43.19, "volume": 241333.0}, {"date": "2017-05-10", "close": 43.36, "volume": 175629.0}, {"date": "2017-05-11", "close": 43.005, "volume": 99879.0}, {"date": "2017-05-12", "close": 42.83, "volume": 190370.0}, {"date": "2017-05-15", "close": 43.05, "volume": 102549.0}, {"date": "2017-05-16", "close": 42.93, "volume": 110904.0}, {"date": "2017-05-17", "close": 42.19, "volume": 161098.0}, {"date": "2017-05-18", "close": 42.36, "volume": 119269.0}, {"date": "2017-05-19", "close": 42.42, "volume": 72751.0}, {"date": "2017-05-22", "close": 42.66, "volume": 190776.0}, {"date": "2017-05-23", "close": 42.88, "volume": 170904.0}, {"date": "2017-05-24", "close": 42.93, "volume": 92613.0}, {"date": "2017-05-25", "close": 43.02, "volume": 77170.0}, {"date": "2017-05-26", "close": 42.95, "volume": 403421.0}, {"date": "2017-05-30", "close": 42.82, "volume": 46865.0}, {"date": "2017-05-31", "close": 42.87, "volume": 54432.0}, {"date": "2017-06-01", "close": 43.5, "volume": 126227.0}, {"date": "2017-06-02", "close": 43.9, "volume": 84886.0}, {"date": "2017-06-05", "close": 43.5205, "volume": 112390.0}, {"date": "2017-06-06", "close": 43.31, "volume": 94659.0}, {"date": "2017-06-07", "close": 43.42, "volume": 128774.0}, {"date": "2017-06-08", "close": 43.91, "volume": 108172.0}, {"date": "2017-06-09", "close": 44.49, "volume": 109403.0}, {"date": "2017-06-12", "close": 44.4, "volume": 97271.0}, {"date": "2017-06-13", "close": 44.58, "volume": 170249.0}, {"date": "2017-06-14", "close": 44.5, "volume": 171503.0}, {"date": "2017-06-15", "close": 44.51, "volume": 221768.0}, {"date": "2017-06-16", "close": 44.06, "volume": 84929.0}, {"date": "2017-06-19", "close": 44.02, "volume": 107111.0}, {"date": "2017-06-20", "close": 43.69, "volume": 128905.0}, {"date": "2017-06-21", "close": 43.4, "volume": 64489.0}, {"date": "2017-06-22", "close": 43.43, "volume": 62883.0}, {"date": "2017-06-23", "close": 43.6, "volume": 69653.0}, {"date": "2017-06-26", "close": 43.63, "volume": 109759.0}, {"date": "2017-06-27", "close": 43.43, "volume": 110290.0}, {"date": "2017-06-28", "close": 43.93, "volume": 89294.0}, {"date": "2017-06-29", "close": 43.69, "volume": 111635.0}, {"date": "2017-06-30", "close": 43.6246, "volume": 80341.0}, {"date": "2017-07-03", "close": 44.13, "volume": 55977.0}, {"date": "2017-07-05", "close": 43.73, "volume": 135408.0}, {"date": "2017-07-06", "close": 43.26, "volume": 120287.0}, {"date": "2017-07-07", "close": 43.7768, "volume": 74509.0}, {"date": "2017-07-10", "close": 43.39, "volume": 96950.0}, {"date": "2017-07-11", "close": 43.34, "volume": 103507.0}, {"date": "2017-07-12", "close": 43.66, "volume": 80367.0}, {"date": "2017-07-13", "close": 43.57, "volume": 70990.0}, {"date": "2017-07-14", "close": 43.71, "volume": 85271.0}, {"date": "2017-07-17", "close": 43.82, "volume": 102397.0}, {"date": "2017-07-18", "close": 43.76, "volume": 109222.0}, {"date": "2017-07-19", "close": 44.21, "volume": 190263.0}, {"date": "2017-07-20", "close": 44.33, "volume": 100287.0}, {"date": "2017-07-21", "close": 44.19, "volume": 86751.0}, {"date": "2017-07-24", "close": 44.28, "volume": 78309.0}, {"date": "2017-07-25", "close": 44.65, "volume": 113758.0}, {"date": "2017-07-26", "close": 44.33, "volume": 63321.0}, {"date": "2017-07-27", "close": 44.26, "volume": 120507.0}, {"date": "2017-07-28", "close": 44.1104, "volume": 79894.0}, {"date": "2017-07-31", "close": 44.21, "volume": 73613.0}, {"date": "2017-08-01", "close": 44.36, "volume": 88348.0}, {"date": "2017-08-02", "close": 43.87, "volume": 181569.0}, {"date": "2017-08-03", "close": 43.64, "volume": 423488.0}, {"date": "2017-08-04", "close": 43.84, "volume": 69762.0}, {"date": "2017-08-07", "close": 43.77, "volume": 84575.0}, {"date": "2017-08-08", "close": 43.6, "volume": 93430.0}, {"date": "2017-08-09", "close": 43.39, "volume": 84794.0}, {"date": "2017-08-10", "close": 43.01, "volume": 99940.0}, {"date": "2017-08-11", "close": 42.7827, "volume": 100462.0}, {"date": "2017-08-14", "close": 43.43, "volume": 67577.0}, {"date": "2017-08-15", "close": 43.08, "volume": 67219.0}, {"date": "2017-08-16", "close": 43.118, "volume": 106809.0}, {"date": "2017-08-17", "close": 42.58, "volume": 150115.0}, {"date": "2017-08-18", "close": 42.47, "volume": 299758.0}, {"date": "2017-08-21", "close": 42.59, "volume": 62215.0}, {"date": "2017-08-22", "close": 42.86, "volume": 85389.0}, {"date": "2017-08-23", "close": 42.75, "volume": 67738.0}, {"date": "2017-08-24", "close": 42.79, "volume": 87341.0}, {"date": "2017-08-25", "close": 43.0, "volume": 91680.0}, {"date": "2017-08-28", "close": 42.85, "volume": 58714.0}, {"date": "2017-08-29", "close": 42.82, "volume": 106930.0}, {"date": "2017-08-30", "close": 42.94, "volume": 86167.0}, {"date": "2017-08-31", "close": 43.34, "volume": 127258.0}, {"date": "2017-09-01", "close": 43.55, "volume": 95255.0}, {"date": "2017-09-05", "close": 43.03, "volume": 114457.0}, {"date": "2017-09-06", "close": 43.14, "volume": 75402.0}, {"date": "2017-09-07", "close": 42.91, "volume": 217776.0}, {"date": "2017-09-08", "close": 43.2, "volume": 62716.0}, {"date": "2017-09-11", "close": 43.7, "volume": 51622.0}, {"date": "2017-09-12", "close": 43.81, "volume": 86636.0}, {"date": "2017-09-13", "close": 43.92, "volume": 81819.0}, {"date": "2017-09-14", "close": 43.92, "volume": 79054.0}, {"date": "2017-09-15", "close": 44.18, "volume": 78867.0}, {"date": "2017-09-18", "close": 44.23, "volume": 75486.0}, {"date": "2017-09-19", "close": 44.29, "volume": 75578.0}, {"date": "2017-09-20", "close": 44.45, "volume": 66910.0}, {"date": "2017-09-21", "close": 44.37, "volume": 94601.0}, {"date": "2017-09-22", "close": 44.56, "volume": 108592.0}, {"date": "2017-09-25", "close": 44.81, "volume": 98192.0}, {"date": "2017-09-26", "close": 45.03, "volume": 77322.0}, {"date": "2017-09-27", "close": 45.69, "volume": 133396.0}, {"date": "2017-09-28", "close": 45.96, "volume": 87631.0}, {"date": "2017-09-29", "close": 45.94, "volume": 164200.0}, {"date": "2017-10-02", "close": 46.55, "volume": 469797.0}, {"date": "2017-10-03", "close": 46.68, "volume": 364839.0}, {"date": "2017-10-04", "close": 46.52, "volume": 143736.0}, {"date": "2017-10-05", "close": 46.615, "volume": 77796.0}, {"date": "2017-10-06", "close": 46.57, "volume": 63749.0}, {"date": "2017-10-09", "close": 46.52, "volume": 163673.0}, {"date": "2017-10-10", "close": 46.68, "volume": 66622.0}, {"date": "2017-10-11", "close": 46.74, "volume": 131496.0}, {"date": "2017-10-12", "close": 46.75, "volume": 159993.0}, {"date": "2017-10-13", "close": 46.71, "volume": 66490.0}, {"date": "2017-10-16", "close": 46.72, "volume": 109280.0}, {"date": "2017-10-17", "close": 46.47, "volume": 87112.0}, {"date": "2017-10-18", "close": 46.77, "volume": 64213.0}, {"date": "2017-10-19", "close": 46.65, "volume": 120566.0}, {"date": "2017-10-20", "close": 46.71, "volume": 119720.0}, {"date": "2017-10-23", "close": 46.41, "volume": 118057.0}, {"date": "2017-10-24", "close": 46.49, "volume": 109508.0}, {"date": "2017-10-25", "close": 46.46, "volume": 107004.0}, {"date": "2017-10-26", "close": 46.54, "volume": 87802.0}, {"date": "2017-10-27", "close": 46.76, "volume": 73816.0}, {"date": "2017-10-30", "close": 45.93, "volume": 129044.0}, {"date": "2017-10-31", "close": 46.45, "volume": 66410.0}, {"date": "2017-11-01", "close": 46.33, "volume": 82147.0}, {"date": "2017-11-02", "close": 46.7, "volume": 102187.0}, {"date": "2017-11-03", "close": 46.31, "volume": 92730.0}, {"date": "2017-11-06", "close": 46.34, "volume": 132631.0}, {"date": "2017-11-07", "close": 46.07, "volume": 103496.0}, {"date": "2017-11-08", "close": 46.21, "volume": 128478.0}, {"date": "2017-11-09", "close": 45.97, "volume": 74765.0}, {"date": "2017-11-10", "close": 45.95, "volume": 74150.0}, {"date": "2017-11-13", "close": 46.06, "volume": 170469.0}, {"date": "2017-11-14", "close": 46.14, "volume": 103249.0}, {"date": "2017-11-15", "close": 45.91, "volume": 81676.0}, {"date": "2017-11-16", "close": 46.42, "volume": 96168.0}, {"date": "2017-11-17", "close": 46.57, "volume": 69848.0}, {"date": "2017-11-20", "close": 46.8157, "volume": 103487.0}, {"date": "2017-11-21", "close": 47.39, "volume": 98493.0}, {"date": "2017-11-22", "close": 47.22, "volume": 169660.0}, {"date": "2017-11-24", "close": 47.24, "volume": 34225.0}, {"date": "2017-11-27", "close": 47.12, "volume": 131895.0}, {"date": "2017-11-28", "close": 47.76, "volume": 127245.0}, {"date": "2017-11-29", "close": 48.08, "volume": 112471.0}, {"date": "2017-11-30", "close": 47.92, "volume": 169279.0}, {"date": "2017-12-01", "close": 47.61, "volume": 133689.0}, {"date": "2017-12-04", "close": 47.7627, "volume": 176549.0}, {"date": "2017-12-05", "close": 47.28, "volume": 104860.0}, {"date": "2017-12-06", "close": 47.02, "volume": 162107.0}, {"date": "2017-12-07", "close": 47.08, "volume": 157899.0}, {"date": "2017-12-08", "close": 46.96, "volume": 91035.0}, {"date": "2017-12-11", "close": 46.71, "volume": 585237.0}, {"date": "2017-12-12", "close": 46.68, "volume": 130878.0}, {"date": "2017-12-13", "close": 46.81, "volume": 123389.0}, {"date": "2017-12-14", "close": 46.31, "volume": 124526.0}, {"date": "2017-12-15", "close": 47.08, "volume": 119617.0}, {"date": "2017-12-18", "close": 47.05, "volume": 144988.0}, {"date": "2017-12-19", "close": 46.42, "volume": 101715.0}, {"date": "2017-12-20", "close": 46.34, "volume": 269797.0}, {"date": "2017-12-21", "close": 46.43, "volume": 121255.0}, {"date": "2017-12-22", "close": 46.33, "volume": 115150.0}, {"date": "2017-12-26", "close": 46.22, "volume": 63339.0}, {"date": "2017-12-27", "close": 46.27, "volume": 118135.0}, {"date": "2017-12-28", "close": 46.55, "volume": 106995.0}, {"date": "2017-12-29", "close": 46.25, "volume": 141170.0}, {"date": "2018-01-02", "close": 46.24, "volume": 273433.0}, {"date": "2018-01-03", "close": 46.02, "volume": 245439.0}, {"date": "2018-01-04", "close": 46.06, "volume": 316214.0}, {"date": "2018-01-05", "close": 46.15, "volume": 414592.0}, {"date": "2018-01-08", "close": 46.37, "volume": 416184.0}, {"date": "2018-01-09", "close": 46.04, "volume": 166353.0}, {"date": "2018-01-10", "close": 45.9, "volume": 389829.0}, {"date": "2018-01-11", "close": 46.51, "volume": 176631.0}, {"date": "2018-01-12", "close": 46.56, "volume": 146095.0}, {"date": "2018-01-16", "close": 46.37, "volume": 189729.0}, {"date": "2018-01-17", "close": 46.82, "volume": 136565.0}, {"date": "2018-01-18", "close": 46.4, "volume": 141921.0}, {"date": "2018-01-19", "close": 46.98, "volume": 243905.0}, {"date": "2018-01-22", "close": 46.93, "volume": 182484.0}, {"date": "2018-01-23", "close": 47.0, "volume": 156001.0}, {"date": "2018-01-24", "close": 46.77, "volume": 143813.0}, {"date": "2018-01-25", "close": 46.93, "volume": 178418.0}, {"date": "2018-01-26", "close": 46.8, "volume": 124252.0}, {"date": "2018-01-29", "close": 46.4, "volume": 170577.0}, {"date": "2018-01-30", "close": 46.1, "volume": 175008.0}, {"date": "2018-01-31", "close": 45.97, "volume": 225791.0}, {"date": "2018-02-01", "close": 45.97, "volume": 258734.0}, {"date": "2018-02-02", "close": 45.44, "volume": 362108.0}, {"date": "2018-02-05", "close": 43.77, "volume": 355479.0}, {"date": "2018-02-06", "close": 43.94, "volume": 287225.0}, {"date": "2018-02-07", "close": 44.09, "volume": 373422.0}, {"date": "2018-02-08", "close": 43.04, "volume": 113504.0}, {"date": "2018-02-09", "close": 43.66, "volume": 219710.0}, {"date": "2018-02-12", "close": 43.83, "volume": 146282.0}, {"date": "2018-02-13", "close": 43.9027, "volume": 84183.0}, {"date": "2018-02-14", "close": 44.19, "volume": 142330.0}, {"date": "2018-02-15", "close": 44.68, "volume": 210308.0}, {"date": "2018-02-16", "close": 45.01, "volume": 141357.0}, {"date": "2018-02-20", "close": 44.47, "volume": 132807.0}, {"date": "2018-02-21", "close": 44.5, "volume": 205626.0}, {"date": "2018-02-22", "close": 44.5, "volume": 88451.0}, {"date": "2018-02-23", "close": 44.94, "volume": 102053.0}, {"date": "2018-02-26", "close": 45.0301, "volume": 282761.0}, {"date": "2018-02-27", "close": 44.29, "volume": 241883.0}, {"date": "2018-02-28", "close": 43.59, "volume": 401152.0}, {"date": "2018-03-01", "close": 43.67, "volume": 124860.0}, {"date": "2018-03-02", "close": 43.99, "volume": 104829.0}, {"date": "2018-03-05", "close": 44.43, "volume": 76178.0}, {"date": "2018-03-06", "close": 44.88, "volume": 109947.0}, {"date": "2018-03-07", "close": 45.32, "volume": 77930.0}, {"date": "2018-03-08", "close": 45.21, "volume": 84987.0}, {"date": "2018-03-09", "close": 45.84, "volume": 95117.0}, {"date": "2018-03-12", "close": 46.06, "volume": 109003.0}, {"date": "2018-03-13", "close": 45.95, "volume": 116023.0}, {"date": "2018-03-14", "close": 45.7, "volume": 96176.0}, {"date": "2018-03-15", "close": 45.63, "volume": 60557.0}, {"date": "2018-03-16", "close": 46.03, "volume": 64298.0}, {"date": "2018-03-19", "close": 45.73, "volume": 71072.0}, {"date": "2018-03-20", "close": 45.55, "volume": 112072.0}, {"date": "2018-03-21", "close": 45.52, "volume": 74674.0}, {"date": "2018-03-22", "close": 44.82, "volume": 109290.0}, {"date": "2018-03-23", "close": 43.8, "volume": 285535.0}, {"date": "2018-03-26", "close": 44.7, "volume": 90774.0}, {"date": "2018-03-27", "close": 44.33, "volume": 116867.0}, {"date": "2018-03-28", "close": 44.88, "volume": 213090.0}, {"date": "2018-03-29", "close": 45.01, "volume": 122268.0}, {"date": "2018-04-02", "close": 44.19, "volume": 371022.0}, {"date": "2018-04-03", "close": 44.91, "volume": 212663.0}, {"date": "2018-04-04", "close": 45.24, "volume": 85867.0}, {"date": "2018-04-05", "close": 45.56, "volume": 194751.0}, {"date": "2018-04-06", "close": 44.94, "volume": 149162.0}, {"date": "2018-04-09", "close": 44.8, "volume": 77623.0}, {"date": "2018-04-10", "close": 45.28, "volume": 91140.0}, {"date": "2018-04-11", "close": 45.24, "volume": 117191.0}, {"date": "2018-04-12", "close": 45.23, "volume": 169841.0}, {"date": "2018-04-13", "close": 45.25, "volume": 124126.0}, {"date": "2018-04-16", "close": 45.84, "volume": 81823.0}, {"date": "2018-04-17", "close": 46.19, "volume": 78636.0}, {"date": "2018-04-18", "close": 46.25, "volume": 120732.0}, {"date": "2018-04-19", "close": 45.98, "volume": 72345.0}, {"date": "2018-04-20", "close": 45.79, "volume": 107786.0}, {"date": "2018-04-23", "close": 45.76, "volume": 66726.0}, {"date": "2018-04-24", "close": 45.72, "volume": 77119.0}, {"date": "2018-04-25", "close": 45.63, "volume": 67143.0}, {"date": "2018-04-26", "close": 45.73, "volume": 71386.0}, {"date": "2018-04-27", "close": 45.73, "volume": 71825.0}, {"date": "2018-04-30", "close": 45.34, "volume": 494132.0}, {"date": "2018-05-01", "close": 45.48, "volume": 106766.0}, {"date": "2018-05-02", "close": 45.46, "volume": 77256.0}, {"date": "2018-05-03", "close": 45.42, "volume": 99117.0}, {"date": "2018-05-04", "close": 45.9, "volume": 97112.0}, {"date": "2018-05-07", "close": 46.18, "volume": 154023.0}, {"date": "2018-05-08", "close": 46.4, "volume": 190292.0}, {"date": "2018-05-09", "close": 46.61, "volume": 134296.0}, {"date": "2018-05-10", "close": 46.71, "volume": 73442.0}, {"date": "2018-05-11", "close": 46.77, "volume": 112852.0}, {"date": "2018-05-14", "close": 46.31, "volume": 108415.0}, {"date": "2018-05-15", "close": 46.26, "volume": 121900.0}, {"date": "2018-05-16", "close": 46.56, "volume": 116545.0}, {"date": "2018-05-17", "close": 46.67, "volume": 103060.0}, {"date": "2018-05-18", "close": 46.93, "volume": 71482.0}, {"date": "2018-05-21", "close": 47.51, "volume": 117694.0}, {"date": "2018-05-22", "close": 47.38, "volume": 194403.0}, {"date": "2018-05-23", "close": 47.53, "volume": 130330.0}, {"date": "2018-05-24", "close": 47.59, "volume": 104513.0}, {"date": "2018-05-25", "close": 47.65, "volume": 79487.0}, {"date": "2018-05-29", "close": 47.66, "volume": 79777.0}, {"date": "2018-05-30", "close": 48.27, "volume": 178225.0}, {"date": "2018-05-31", "close": 47.86, "volume": 76532.0}, {"date": "2018-06-01", "close": 48.13, "volume": 102365.0}, {"date": "2018-06-04", "close": 48.66, "volume": 112844.0}, {"date": "2018-06-05", "close": 48.76, "volume": 91910.0}, {"date": "2018-06-06", "close": 49.01, "volume": 115946.0}, {"date": "2018-06-07", "close": 48.91, "volume": 55115.0}, {"date": "2018-06-08", "close": 48.93, "volume": 242635.0}, {"date": "2018-06-11", "close": 48.9, "volume": 61718.0}, {"date": "2018-06-12", "close": 48.8, "volume": 153981.0}, {"date": "2018-06-13", "close": 48.56, "volume": 83477.0}, {"date": "2018-06-14", "close": 48.86, "volume": 100923.0}, {"date": "2018-06-15", "close": 48.95, "volume": 103706.0}, {"date": "2018-06-18", "close": 48.93, "volume": 213649.0}, {"date": "2018-06-19", "close": 49.02, "volume": 98615.0}, {"date": "2018-06-20", "close": 49.34, "volume": 66728.0}, {"date": "2018-06-21", "close": 49.21, "volume": 191295.0}, {"date": "2018-06-22", "close": 49.3, "volume": 96630.0}, {"date": "2018-06-25", "close": 48.87, "volume": 188962.0}, {"date": "2018-06-26", "close": 48.95, "volume": 138874.0}, {"date": "2018-06-27", "close": 48.31, "volume": 112288.0}, {"date": "2018-06-28", "close": 48.47, "volume": 97062.0}, {"date": "2018-06-29", "close": 48.32, "volume": 281575.0}, {"date": "2018-07-02", "close": 48.77, "volume": 242656.0}, {"date": "2018-07-03", "close": 48.97, "volume": 89573.0}, {"date": "2018-07-05", "close": 49.51, "volume": 107197.0}, {"date": "2018-07-06", "close": 49.73, "volume": 114160.0}, {"date": "2018-07-09", "close": 49.84, "volume": 148450.0}, {"date": "2018-07-10", "close": 49.58, "volume": 107686.0}, {"date": "2018-07-11", "close": 49.43, "volume": 85885.0}, {"date": "2018-07-12", "close": 49.42, "volume": 93293.0}, {"date": "2018-07-13", "close": 49.27, "volume": 89313.0}, {"date": "2018-07-16", "close": 49.16, "volume": 55675.0}, {"date": "2018-07-17", "close": 49.09, "volume": 73042.0}, {"date": "2018-07-18", "close": 49.19, "volume": 129031.0}, {"date": "2018-07-19", "close": 49.61, "volume": 239133.0}, {"date": "2018-07-20", "close": 49.6, "volume": 89606.0}, {"date": "2018-07-23", "close": 49.68, "volume": 63385.0}, {"date": "2018-07-24", "close": 49.57, "volume": 104362.0}, {"date": "2018-07-25", "close": 49.53, "volume": 109736.0}, {"date": "2018-07-26", "close": 49.9, "volume": 123021.0}, {"date": "2018-07-27", "close": 49.2, "volume": 102107.0}, {"date": "2018-07-30", "close": 49.09, "volume": 74439.0}, {"date": "2018-07-31", "close": 49.6, "volume": 132911.0}, {"date": "2018-08-01", "close": 49.64, "volume": 139573.0}, {"date": "2018-08-02", "close": 49.91, "volume": 66002.0}, {"date": "2018-08-03", "close": 49.72, "volume": 197171.0}, {"date": "2018-08-06", "close": 49.85, "volume": 102728.0}, {"date": "2018-08-07", "close": 49.62, "volume": 109579.0}, {"date": "2018-08-08", "close": 49.69, "volume": 109748.0}, {"date": "2018-08-09", "close": 49.69, "volume": 86290.0}, {"date": "2018-08-10", "close": 49.57, "volume": 91407.0}, {"date": "2018-08-13", "close": 49.4699, "volume": 106031.0}, {"date": "2018-08-14", "close": 50.04, "volume": 90055.0}, {"date": "2018-08-15", "close": 49.93, "volume": 75587.0}, {"date": "2018-08-16", "close": 50.34, "volume": 79623.0}, {"date": "2018-08-17", "close": 50.57, "volume": 110687.0}, {"date": "2018-08-20", "close": 50.62, "volume": 70658.0}, {"date": "2018-08-21", "close": 51.02, "volume": 155576.0}, {"date": "2018-08-22", "close": 50.96, "volume": 127437.0}, {"date": "2018-08-23", "close": 50.78, "volume": 204228.0}, {"date": "2018-08-24", "close": 50.93, "volume": 84488.0}, {"date": "2018-08-27", "close": 50.76, "volume": 193904.0}, {"date": "2018-08-28", "close": 50.74, "volume": 99078.0}, {"date": "2018-08-29", "close": 50.9, "volume": 87346.0}, {"date": "2018-08-30", "close": 50.91, "volume": 146704.0}, {"date": "2018-08-31", "close": 51.11, "volume": 103060.0}, {"date": "2018-09-04", "close": 50.86, "volume": 76520.0}, {"date": "2018-09-05", "close": 51.08, "volume": 77727.0}, {"date": "2018-09-06", "close": 51.03, "volume": 98362.0}, {"date": "2018-09-07", "close": 50.92, "volume": 82967.0}, {"date": "2018-09-10", "close": 50.92, "volume": 56950.0}, {"date": "2018-09-11", "close": 50.84, "volume": 90798.0}, {"date": "2018-09-12", "close": 50.64, "volume": 75453.0}, {"date": "2018-09-13", "close": 50.76, "volume": 161165.0}, {"date": "2018-09-14", "close": 51.01, "volume": 78309.0}, {"date": "2018-09-17", "close": 50.75, "volume": 67355.0}, {"date": "2018-09-18", "close": 50.6, "volume": 71477.0}, {"date": "2018-09-19", "close": 50.16, "volume": 123093.0}, {"date": "2018-09-20", "close": 50.69, "volume": 81895.0}, {"date": "2018-09-21", "close": 50.56, "volume": 77858.0}, {"date": "2018-09-24", "close": 49.71, "volume": 102162.0}, {"date": "2018-09-25", "close": 49.63, "volume": 95199.0}, {"date": "2018-09-26", "close": 49.08, "volume": 138026.0}, {"date": "2018-09-27", "close": 49.07, "volume": 91171.0}, {"date": "2018-09-28", "close": 49.44, "volume": 90460.0}, {"date": "2018-10-01", "close": 48.76, "volume": 436860.0}, {"date": "2018-10-02", "close": 48.52, "volume": 121044.0}, {"date": "2018-10-03", "close": 48.77, "volume": 107897.0}, {"date": "2018-10-04", "close": 48.3664, "volume": 111556.0}, {"date": "2018-10-05", "close": 48.06, "volume": 77416.0}, {"date": "2018-10-08", "close": 48.49, "volume": 213658.0}, {"date": "2018-10-09", "close": 48.52, "volume": 166602.0}, {"date": "2018-10-10", "close": 47.76, "volume": 110860.0}, {"date": "2018-10-11", "close": 46.61, "volume": 135014.0}, {"date": "2018-10-12", "close": 45.99, "volume": 228076.0}, {"date": "2018-10-15", "close": 46.27, "volume": 135261.0}, {"date": "2018-10-16", "close": 47.32, "volume": 228576.0}, {"date": "2018-10-17", "close": 47.22, "volume": 121741.0}, {"date": "2018-10-18", "close": 46.63, "volume": 94297.0}, {"date": "2018-10-19", "close": 46.56, "volume": 148881.0}, {"date": "2018-10-22", "close": 46.2, "volume": 216093.0}, {"date": "2018-10-23", "close": 45.88, "volume": 472657.0}, {"date": "2018-10-24", "close": 44.91, "volume": 153759.0}, {"date": "2018-10-25", "close": 45.73, "volume": 111245.0}, {"date": "2018-10-26", "close": 45.39, "volume": 150838.0}, {"date": "2018-10-29", "close": 45.63, "volume": 226728.0}, {"date": "2018-10-30", "close": 46.3, "volume": 118322.0}, {"date": "2018-10-31", "close": 45.98, "volume": 401219.0}, {"date": "2018-11-01", "close": 46.36, "volume": 115297.0}, {"date": "2018-11-02", "close": 46.36, "volume": 238556.0}, {"date": "2018-11-05", "close": 46.67, "volume": 135424.0}, {"date": "2018-11-06", "close": 47.05, "volume": 174088.0}, {"date": "2018-11-07", "close": 47.56, "volume": 252264.0}, {"date": "2018-11-08", "close": 47.62, "volume": 376699.0}, {"date": "2018-11-09", "close": 47.21, "volume": 395399.0}, {"date": "2018-11-12", "close": 46.87, "volume": 209586.0}, {"date": "2018-11-13", "close": 46.84, "volume": 91131.0}, {"date": "2018-11-14", "close": 46.5, "volume": 113285.0}, {"date": "2018-11-15", "close": 46.96, "volume": 114938.0}, {"date": "2018-11-16", "close": 47.25, "volume": 124037.0}, {"date": "2018-11-19", "close": 47.0, "volume": 96857.0}, {"date": "2018-11-20", "close": 46.39, "volume": 149803.0}, {"date": "2018-11-21", "close": 46.45, "volume": 194898.0}, {"date": "2018-11-23", "close": 46.58, "volume": 69087.0}, {"date": "2018-11-26", "close": 46.83, "volume": 121721.0}, {"date": "2018-11-27", "close": 46.58, "volume": 118742.0}, {"date": "2018-11-28", "close": 47.34, "volume": 166694.0}, {"date": "2018-11-29", "close": 47.15, "volume": 276064.0}, {"date": "2018-11-30", "close": 47.64, "volume": 93683.0}, {"date": "2018-12-03", "close": 47.68, "volume": 109589.0}, {"date": "2018-12-04", "close": 45.88, "volume": 182364.0}, {"date": "2018-12-06", "close": 46.15, "volume": 410439.0}, {"date": "2018-12-07", "close": 45.93, "volume": 171870.0}, {"date": "2018-12-10", "close": 45.54, "volume": 141626.0}, {"date": "2018-12-11", "close": 45.59, "volume": 167085.0}, {"date": "2018-12-12", "close": 45.74, "volume": 326265.0}, {"date": "2018-12-13", "close": 45.48, "volume": 144516.0}, {"date": "2018-12-14", "close": 45.13, "volume": 263454.0}, {"date": "2018-12-17", "close": 44.07, "volume": 185066.0}, {"date": "2018-12-18", "close": 44.15, "volume": 536984.0}, {"date": "2018-12-19", "close": 43.22, "volume": 376635.0}, {"date": "2018-12-20", "close": 42.78, "volume": 264839.0}, {"date": "2018-12-21", "close": 42.27, "volume": 393943.0}, {"date": "2018-12-24", "close": 40.81, "volume": 186532.0}, {"date": "2018-12-26", "close": 42.23, "volume": 437433.0}, {"date": "2018-12-27", "close": 42.29, "volume": 281720.0}, {"date": "2018-12-28", "close": 42.6, "volume": 382119.0}, {"date": "2018-12-31", "close": 42.64, "volume": 570525.0}, {"date": "2019-01-02", "close": 42.52, "volume": 296035.0}, {"date": "2019-01-03", "close": 42.32, "volume": 218771.0}, {"date": "2019-01-04", "close": 43.33, "volume": 171562.0}, {"date": "2019-01-07", "close": 43.57, "volume": 281594.0}, {"date": "2019-01-08", "close": 44.22, "volume": 401874.0}, {"date": "2019-01-09", "close": 44.36, "volume": 381477.0}, {"date": "2019-01-10", "close": 44.46, "volume": 358693.0}, {"date": "2019-01-11", "close": 44.58, "volume": 602499.0}, {"date": "2019-01-14", "close": 44.38, "volume": 315526.0}, {"date": "2019-01-15", "close": 44.64, "volume": 250946.0}, {"date": "2019-01-16", "close": 45.11, "volume": 467942.0}, {"date": "2019-01-17", "close": 45.5, "volume": 218315.0}, {"date": "2019-01-18", "close": 45.71, "volume": 288955.0}, {"date": "2019-01-22", "close": 45.34, "volume": 375535.0}, {"date": "2019-01-23", "close": 45.39, "volume": 210071.0}, {"date": "2019-01-24", "close": 45.45, "volume": 172484.0}, {"date": "2019-01-25", "close": 45.69, "volume": 196291.0}, {"date": "2019-01-28", "close": 45.7, "volume": 215961.0}, {"date": "2019-01-29", "close": 45.77, "volume": 195626.0}, {"date": "2019-01-30", "close": 46.05, "volume": 233026.0}, {"date": "2019-01-31", "close": 46.3, "volume": 254644.0}, {"date": "2019-02-01", "close": 46.31, "volume": 172346.0}, {"date": "2019-02-04", "close": 46.75, "volume": 280279.0}, {"date": "2019-02-05", "close": 46.81, "volume": 341586.0}, {"date": "2019-02-06", "close": 46.8, "volume": 249294.0}, {"date": "2019-02-07", "close": 46.93, "volume": 264932.0}, {"date": "2019-02-08", "close": 47.03, "volume": 222866.0}, {"date": "2019-02-11", "close": 47.34, "volume": 151361.0}, {"date": "2019-02-12", "close": 47.41, "volume": 218966.0}, {"date": "2019-02-13", "close": 47.56, "volume": 175727.0}, {"date": "2019-02-14", "close": 47.4, "volume": 208857.0}, {"date": "2019-02-15", "close": 47.96, "volume": 162604.0}, {"date": "2019-02-19", "close": 48.27, "volume": 365107.0}, {"date": "2019-02-20", "close": 48.48, "volume": 266749.0}, {"date": "2019-02-21", "close": 48.4, "volume": 234570.0}, {"date": "2019-02-22", "close": 48.73, "volume": 204709.0}, {"date": "2019-02-25", "close": 48.34, "volume": 210079.0}, {"date": "2019-02-26", "close": 48.06, "volume": 178531.0}, {"date": "2019-02-27", "close": 48.03, "volume": 215477.0}, {"date": "2019-02-28", "close": 47.98, "volume": 238448.0}, {"date": "2019-03-01", "close": 48.03, "volume": 384422.0}, {"date": "2019-03-04", "close": 47.78, "volume": 213053.0}, {"date": "2019-03-05", "close": 47.7, "volume": 216252.0}, {"date": "2019-03-06", "close": 46.95, "volume": 258678.0}, {"date": "2019-03-07", "close": 46.52, "volume": 243777.0}, {"date": "2019-03-08", "close": 46.67, "volume": 292981.0}, {"date": "2019-03-11", "close": 47.31, "volume": 3214292.0}, {"date": "2019-03-12", "close": 47.22, "volume": 1466676.0}, {"date": "2019-03-13", "close": 47.39, "volume": 163924.0}, {"date": "2019-03-14", "close": 47.29, "volume": 153619.0}, {"date": "2019-03-15", "close": 47.3, "volume": 171581.0}, {"date": "2019-03-18", "close": 47.43, "volume": 701764.0}, {"date": "2019-03-19", "close": 46.9, "volume": 354800.0}, {"date": "2019-03-20", "close": 46.46, "volume": 183280.0}, {"date": "2019-03-21", "close": 46.9, "volume": 230482.0}, {"date": "2019-03-22", "close": 45.68, "volume": 261682.0}, {"date": "2019-03-25", "close": 45.96, "volume": 291438.0}, {"date": "2019-03-26", "close": 46.61, "volume": 222559.0}, {"date": "2019-03-27", "close": 46.7, "volume": 285980.0}, {"date": "2019-03-28", "close": 47.1, "volume": 186901.0}, {"date": "2019-03-29", "close": 46.94, "volume": 503727.0}, {"date": "2019-04-01", "close": 47.43, "volume": 330285.0}, {"date": "2019-04-02", "close": 47.27, "volume": 224728.0}, {"date": "2019-04-03", "close": 47.37, "volume": 185053.0}, {"date": "2019-04-04", "close": 47.66, "volume": 296709.0}, {"date": "2019-04-05", "close": 47.95, "volume": 238161.0}, {"date": "2019-04-08", "close": 47.79, "volume": 159220.0}, {"date": "2019-04-09", "close": 47.28, "volume": 543710.0}, {"date": "2019-04-10", "close": 47.94, "volume": 159741.0}, {"date": "2019-04-11", "close": 47.95, "volume": 174027.0}, {"date": "2019-04-12", "close": 48.21, "volume": 172844.0}, {"date": "2019-04-15", "close": 47.9, "volume": 129214.0}, {"date": "2019-04-16", "close": 47.99, "volume": 467612.0}, {"date": "2019-04-17", "close": 47.91, "volume": 295848.0}, {"date": "2019-04-18", "close": 47.77, "volume": 210170.0}, {"date": "2019-04-22", "close": 47.28, "volume": 449502.0}, {"date": "2019-04-23", "close": 47.92, "volume": 199499.0}, {"date": "2019-04-24", "close": 48.18, "volume": 235424.0}, {"date": "2019-04-25", "close": 47.84, "volume": 173896.0}, {"date": "2019-04-26", "close": 48.24, "volume": 173132.0}, {"date": "2019-04-29", "close": 48.29, "volume": 209848.0}, {"date": "2019-04-30", "close": 48.36, "volume": 194693.0}, {"date": "2019-05-01", "close": 48.12, "volume": 242459.0}, {"date": "2019-05-02", "close": 48.34, "volume": 179788.0}, {"date": "2019-05-03", "close": 49.05, "volume": 164086.0}, {"date": "2019-05-06", "close": 49.19, "volume": 181760.0}, {"date": "2019-05-07", "close": 48.48, "volume": 264836.0}, {"date": "2019-05-08", "close": 48.06, "volume": 157187.0}, {"date": "2019-05-09", "close": 48.11, "volume": 175552.0}, {"date": "2019-05-10", "close": 48.36, "volume": 117833.0}, {"date": "2019-05-13", "close": 47.41, "volume": 248196.0}, {"date": "2019-05-14", "close": 47.76, "volume": 153796.0}, {"date": "2019-05-15", "close": 47.73, "volume": 154235.0}, {"date": "2019-05-16", "close": 47.96, "volume": 298719.0}, {"date": "2019-05-17", "close": 47.59, "volume": 146419.0}, {"date": "2019-05-20", "close": 47.53, "volume": 178490.0}, {"date": "2019-05-21", "close": 47.79, "volume": 130363.0}, {"date": "2019-05-22", "close": 47.66, "volume": 163631.0}, {"date": "2019-05-23", "close": 46.96, "volume": 244621.0}, {"date": "2019-05-24", "close": 47.29, "volume": 121512.0}, {"date": "2019-05-28", "close": 46.93, "volume": 172040.0}, {"date": "2019-05-29", "close": 46.66, "volume": 722991.0}, {"date": "2019-05-30", "close": 46.42, "volume": 277403.0}, {"date": "2019-05-31", "close": 46.12, "volume": 254270.0}, {"date": "2019-06-03", "close": 46.49, "volume": 216229.0}, {"date": "2019-06-04", "close": 47.12, "volume": 170016.0}, {"date": "2019-06-05", "close": 47.23, "volume": 174515.0}, {"date": "2019-06-06", "close": 47.14, "volume": 139085.0}, {"date": "2019-06-07", "close": 47.28, "volume": 183428.0}, {"date": "2019-06-10", "close": 47.46, "volume": 176848.0}, {"date": "2019-06-11", "close": 47.43, "volume": 121712.0}, {"date": "2019-06-12", "close": 47.44, "volume": 2352742.0}, {"date": "2019-06-13", "close": 47.76, "volume": 1068268.0}, {"date": "2019-06-14", "close": 47.65, "volume": 169628.0}, {"date": "2019-06-17", "close": 47.66, "volume": 130714.0}, {"date": "2019-06-18", "close": 48.04, "volume": 107380.0}, {"date": "2019-06-19", "close": 48.23, "volume": 114154.0}, {"date": "2019-06-20", "close": 48.37, "volume": 147651.0}, {"date": "2019-06-21", "close": 47.96, "volume": 122693.0}, {"date": "2019-06-24", "close": 47.18, "volume": 244552.0}, {"date": "2019-06-25", "close": 47.08, "volume": 146016.0}, {"date": "2019-06-26", "close": 46.69, "volume": 261176.0}, {"date": "2019-06-27", "close": 47.49, "volume": 379643.0}, {"date": "2019-06-28", "close": 47.98, "volume": 230412.0}, {"date": "2019-07-01", "close": 48.06, "volume": 266927.0}, {"date": "2019-07-02", "close": 48.0, "volume": 203514.0}, {"date": "2019-07-03", "close": 48.34, "volume": 104537.0}, {"date": "2019-07-05", "close": 48.6, "volume": 206564.0}, {"date": "2019-07-08", "close": 48.32, "volume": 160232.0}, {"date": "2019-07-09", "close": 48.25, "volume": 165242.0}, {"date": "2019-07-10", "close": 48.28, "volume": 230106.0}, {"date": "2019-07-11", "close": 48.09, "volume": 192130.0}, {"date": "2019-07-12", "close": 48.43, "volume": 184906.0}, {"date": "2019-07-15", "close": 48.03, "volume": 236439.0}, {"date": "2019-07-16", "close": 48.15, "volume": 155986.0}, {"date": "2019-07-17", "close": 47.94, "volume": 185021.0}, {"date": "2019-07-18", "close": 47.99, "volume": 156654.0}, {"date": "2019-07-19", "close": 47.75, "volume": 225488.0}, {"date": "2019-07-22", "close": 47.69, "volume": 227344.0}, {"date": "2019-07-23", "close": 48.11, "volume": 218119.0}, {"date": "2019-07-24", "close": 48.58, "volume": 158124.0}, {"date": "2019-07-25", "close": 48.29, "volume": 124045.0}, {"date": "2019-07-26", "close": 48.78, "volume": 134307.0}, {"date": "2019-07-29", "close": 48.57, "volume": 314138.0}, {"date": "2019-07-30", "close": 49.04, "volume": 146782.0}, {"date": "2019-07-31", "close": 48.8, "volume": 222989.0}, {"date": "2019-08-01", "close": 48.2, "volume": 132153.0}, {"date": "2019-08-02", "close": 47.92, "volume": 162274.0}, {"date": "2019-08-05", "close": 46.86, "volume": 299973.0}, {"date": "2019-08-06", "close": 47.18, "volume": 242925.0}, {"date": "2019-08-07", "close": 47.38, "volume": 297873.0}, {"date": "2019-08-08", "close": 48.2, "volume": 173429.0}, {"date": "2019-08-09", "close": 47.94, "volume": 157265.0}, {"date": "2019-08-12", "close": 47.63, "volume": 128277.0}, {"date": "2019-08-13", "close": 47.88, "volume": 196133.0}, {"date": "2019-08-14", "close": 47.0, "volume": 303930.0}, {"date": "2019-08-15", "close": 47.08, "volume": 242565.0}, {"date": "2019-08-16", "close": 47.87, "volume": 190385.0}, {"date": "2019-08-19", "close": 48.18, "volume": 172701.0}, {"date": "2019-08-20", "close": 47.76, "volume": 551746.0}, {"date": "2019-08-21", "close": 47.94, "volume": 239086.0}, {"date": "2019-08-22", "close": 47.96, "volume": 281301.0}, {"date": "2019-08-23", "close": 46.8, "volume": 279253.0}, {"date": "2019-08-26", "close": 47.27, "volume": 286977.0}, {"date": "2019-08-27", "close": 46.76, "volume": 182820.0}, {"date": "2019-08-28", "close": 47.08, "volume": 244143.0}, {"date": "2019-08-29", "close": 47.61, "volume": 211877.0}, {"date": "2019-08-30", "close": 47.54, "volume": 132275.0}, {"date": "2019-09-03", "close": 47.22, "volume": 276417.0}, {"date": "2019-09-04", "close": 47.52, "volume": 249255.0}, {"date": "2019-09-05", "close": 48.03, "volume": 280852.0}, {"date": "2019-09-06", "close": 47.95, "volume": 551205.0}, {"date": "2019-09-09", "close": 48.52, "volume": 252598.0}, {"date": "2019-09-10", "close": 48.8, "volume": 219292.0}, {"date": "2019-09-11", "close": 49.52, "volume": 393015.0}, {"date": "2019-09-12", "close": 49.57, "volume": 149067.0}, {"date": "2019-09-13", "close": 49.68, "volume": 215482.0}, {"date": "2019-09-16", "close": 49.63, "volume": 255714.0}, {"date": "2019-09-17", "close": 49.75, "volume": 169221.0}, {"date": "2019-09-18", "close": 49.6, "volume": 166858.0}, {"date": "2019-09-19", "close": 49.47, "volume": 187224.0}, {"date": "2019-09-20", "close": 49.29, "volume": 165739.0}, {"date": "2019-09-23", "close": 48.98, "volume": 238941.0}, {"date": "2019-09-24", "close": 48.67, "volume": 186803.0}, {"date": "2019-09-25", "close": 49.32, "volume": 140878.0}, {"date": "2019-09-26", "close": 49.03, "volume": 171587.0}, {"date": "2019-09-27", "close": 49.04, "volume": 177968.0}, {"date": "2019-09-30", "close": 48.89, "volume": 649908.0}, {"date": "2019-10-01", "close": 48.24, "volume": 230250.0}, {"date": "2019-10-02", "close": 48.04, "volume": 231784.0}, {"date": "2019-10-03", "close": 48.04, "volume": 186158.0}, {"date": "2019-10-04", "close": 48.53, "volume": 139965.0}, {"date": "2019-10-07", "close": 48.55, "volume": 210991.0}, {"date": "2019-10-08", "close": 47.98, "volume": 264629.0}, {"date": "2019-10-09", "close": 47.97, "volume": 177256.0}, {"date": "2019-10-10", "close": 48.04, "volume": 334580.0}, {"date": "2019-10-11", "close": 48.59, "volume": 250722.0}, {"date": "2019-10-14", "close": 48.51, "volume": 124109.0}, {"date": "2019-10-15", "close": 48.72, "volume": 136190.0}, {"date": "2019-10-16", "close": 48.75, "volume": 172586.0}, {"date": "2019-10-17", "close": 49.27, "volume": 186796.0}, {"date": "2019-10-18", "close": 49.33, "volume": 205596.0}, {"date": "2019-10-21", "close": 49.83, "volume": 227733.0}, {"date": "2019-10-22", "close": 49.83, "volume": 299981.0}, {"date": "2019-10-23", "close": 50.0, "volume": 207130.0}, {"date": "2019-10-24", "close": 49.75, "volume": 153180.0}, {"date": "2019-10-25", "close": 49.67, "volume": 159273.0}, {"date": "2019-10-28", "close": 50.0, "volume": 213827.0}, {"date": "2019-10-29", "close": 50.37, "volume": 166652.0}, {"date": "2019-10-30", "close": 50.47, "volume": 129127.0}, {"date": "2019-10-31", "close": 50.2, "volume": 299361.0}, {"date": "2019-11-01", "close": 50.5, "volume": 188743.0}, {"date": "2019-11-04", "close": 50.55, "volume": 251209.0}, {"date": "2019-11-05", "close": 50.54, "volume": 266716.0}, {"date": "2019-11-06", "close": 50.48, "volume": 142427.0}, {"date": "2019-11-07", "close": 50.33, "volume": 366238.0}, {"date": "2019-11-08", "close": 50.24, "volume": 229399.0}, {"date": "2019-11-11", "close": 50.34, "volume": 135324.0}, {"date": "2019-11-12", "close": 50.23, "volume": 185538.0}, {"date": "2019-11-13", "close": 50.09, "volume": 166431.0}, {"date": "2019-11-14", "close": 50.18, "volume": 150532.0}, {"date": "2019-11-15", "close": 50.24, "volume": 212918.0}, {"date": "2019-11-18", "close": 50.3, "volume": 194271.0}, {"date": "2019-11-19", "close": 50.43, "volume": 197201.0}, {"date": "2019-11-20", "close": 50.22, "volume": 268778.0}, {"date": "2019-11-21", "close": 49.86, "volume": 277833.0}, {"date": "2019-11-22", "close": 49.86, "volume": 157346.0}, {"date": "2019-11-25", "close": 50.52, "volume": 196701.0}, {"date": "2019-11-26", "close": 50.48, "volume": 330286.0}, {"date": "2019-11-27", "close": 50.76, "volume": 309346.0}, {"date": "2019-11-29", "close": 50.58, "volume": 74625.0}, {"date": "2019-12-02", "close": 50.15, "volume": 184721.0}, {"date": "2019-12-03", "close": 50.03, "volume": 263096.0}, {"date": "2019-12-04", "close": 50.26, "volume": 179486.0}, {"date": "2019-12-05", "close": 50.37, "volume": 476722.0}, {"date": "2019-12-06", "close": 50.78, "volume": 202262.0}, {"date": "2019-12-09", "close": 50.78, "volume": 333568.0}, {"date": "2019-12-10", "close": 50.71, "volume": 170841.0}, {"date": "2019-12-11", "close": 50.56, "volume": 300645.0}, {"date": "2019-12-12", "close": 50.77, "volume": 184700.0}, {"date": "2019-12-13", "close": 50.56, "volume": 405567.0}, {"date": "2019-12-16", "close": 50.92, "volume": 241040.0}, {"date": "2019-12-17", "close": 51.18, "volume": 193273.0}, {"date": "2019-12-18", "close": 51.3, "volume": 118094.0}, {"date": "2019-12-19", "close": 51.39, "volume": 144139.0}, {"date": "2019-12-20", "close": 51.5, "volume": 140112.0}, {"date": "2019-12-23", "close": 50.69, "volume": 218615.0}, {"date": "2019-12-24", "close": 50.75, "volume": 75557.0}, {"date": "2019-12-26", "close": 50.75, "volume": 86081.0}, {"date": "2019-12-27", "close": 50.77, "volume": 476229.0}, {"date": "2019-12-30", "close": 50.81, "volume": 167831.0}, {"date": "2019-12-31", "close": 50.88, "volume": 160677.0}, {"date": "2020-01-02", "close": 50.68, "volume": 445646.0}, {"date": "2020-01-03", "close": 50.86, "volume": 269778.0}, {"date": "2020-01-06", "close": 50.66, "volume": 345151.0}, {"date": "2020-01-07", "close": 50.23, "volume": 251947.0}, {"date": "2020-01-08", "close": 50.39, "volume": 179527.0}, {"date": "2020-01-09", "close": 50.41, "volume": 374472.0}, {"date": "2020-01-10", "close": 50.32, "volume": 227075.0}, {"date": "2020-01-13", "close": 50.82, "volume": 192789.0}, {"date": "2020-01-14", "close": 50.73, "volume": 212509.0}, {"date": "2020-01-15", "close": 50.89, "volume": 218042.0}, {"date": "2020-01-16", "close": 51.42, "volume": 176529.0}, {"date": "2020-01-17", "close": 51.45, "volume": 282186.0}, {"date": "2020-01-21", "close": 51.23, "volume": 189232.0}, {"date": "2020-01-22", "close": 51.24, "volume": 169381.0}, {"date": "2020-01-23", "close": 51.33, "volume": 235255.0}, {"date": "2020-01-24", "close": 50.77, "volume": 222750.0}, {"date": "2020-01-27", "close": 50.46, "volume": 431890.0}, {"date": "2020-01-28", "close": 50.53, "volume": 178474.0}, {"date": "2020-01-29", "close": 50.26, "volume": 160891.0}, {"date": "2020-01-30", "close": 50.42, "volume": 202607.0}, {"date": "2020-01-31", "close": 49.6, "volume": 330546.0}, {"date": "2020-02-03", "close": 50.11, "volume": 207485.0}, {"date": "2020-02-04", "close": 50.44, "volume": 178071.0}, {"date": "2020-02-05", "close": 51.04, "volume": 283839.0}, {"date": "2020-02-06", "close": 51.01, "volume": 213537.0}, {"date": "2020-02-07", "close": 50.61, "volume": 354046.0}, {"date": "2020-02-10", "close": 50.68, "volume": 202149.0}, {"date": "2020-02-11", "close": 50.89, "volume": 214980.0}, {"date": "2020-02-12", "close": 51.03, "volume": 239271.0}, {"date": "2020-02-13", "close": 51.44, "volume": 187721.0}, {"date": "2020-02-14", "close": 51.43, "volume": 192546.0}, {"date": "2020-02-18", "close": 51.17, "volume": 241572.0}, {"date": "2020-02-19", "close": 50.98, "volume": 193415.0}, {"date": "2020-02-20", "close": 51.24, "volume": 359112.0}, {"date": "2020-02-21", "close": 51.11, "volume": 179773.0}, {"date": "2020-02-24", "close": 50.18, "volume": 388351.0}, {"date": "2020-02-25", "close": 48.72, "volume": 383513.0}, {"date": "2020-02-26", "close": 48.42, "volume": 1186071.0}, {"date": "2020-02-27", "close": 46.62, "volume": 694356.0}, {"date": "2020-02-28", "close": 45.28, "volume": 1088322.0}, {"date": "2020-03-02", "close": 46.91, "volume": 485290.0}, {"date": "2020-03-03", "close": 46.1, "volume": 417924.0}, {"date": "2020-03-04", "close": 47.32, "volume": 250747.0}, {"date": "2020-03-05", "close": 45.97, "volume": 311430.0}, {"date": "2020-03-06", "close": 45.51, "volume": 531758.0}, {"date": "2020-03-09", "close": 41.27, "volume": 1133153.0}, {"date": "2020-03-10", "close": 42.38, "volume": 967821.0}, {"date": "2020-03-11", "close": 39.81, "volume": 658686.0}, {"date": "2020-03-12", "close": 34.99, "volume": 1663377.0}, {"date": "2020-03-13", "close": 37.78, "volume": 1148841.0}, {"date": "2020-03-16", "close": 31.95, "volume": 1330239.0}, {"date": "2020-03-17", "close": 34.0, "volume": 973330.0}, {"date": "2020-03-18", "close": 30.58, "volume": 1174301.0}, {"date": "2020-03-19", "close": 31.69, "volume": 930514.0}, {"date": "2020-03-20", "close": 29.67, "volume": 1318621.0}, {"date": "2020-03-23", "close": 28.19, "volume": 1390352.0}, {"date": "2020-03-24", "close": 29.98, "volume": 1140791.0}, {"date": "2020-03-25", "close": 30.67, "volume": 1499733.0}, {"date": "2020-03-26", "close": 33.66, "volume": 1103892.0}, {"date": "2020-03-27", "close": 32.85, "volume": 740363.0}, {"date": "2020-03-30", "close": 33.32, "volume": 550564.0}, {"date": "2020-03-31", "close": 33.14, "volume": 729393.0}, {"date": "2020-04-01", "close": 30.74, "volume": 876076.0}, {"date": "2020-04-02", "close": 30.88, "volume": 802343.0}, {"date": "2020-04-03", "close": 29.54, "volume": 618237.0}, {"date": "2020-04-06", "close": 31.61, "volume": 1053413.0}, {"date": "2020-04-07", "close": 31.98, "volume": 828282.0}, {"date": "2020-04-08", "close": 33.37, "volume": 414890.0}, {"date": "2020-04-09", "close": 35.77, "volume": 840894.0}, {"date": "2020-04-13", "close": 34.21, "volume": 446629.0}, {"date": "2020-04-14", "close": 34.5463, "volume": 714291.0}, {"date": "2020-04-15", "close": 32.75, "volume": 817672.0}, {"date": "2020-04-16", "close": 32.1, "volume": 588900.0}, {"date": "2020-04-17", "close": 33.6, "volume": 737299.0}, {"date": "2020-04-20", "close": 32.61, "volume": 680234.0}, {"date": "2020-04-21", "close": 32.27, "volume": 508411.0}, {"date": "2020-04-22", "close": 32.08, "volume": 609350.0}, {"date": "2020-04-23", "close": 32.35, "volume": 888401.0}, {"date": "2020-04-24", "close": 32.45, "volume": 436757.0}, {"date": "2020-04-27", "close": 33.82, "volume": 712496.0}, {"date": "2020-04-28", "close": 34.98, "volume": 678250.0}, {"date": "2020-04-29", "close": 36.83, "volume": 601069.0}, {"date": "2020-04-30", "close": 35.14, "volume": 782598.0}, {"date": "2020-05-01", "close": 33.77, "volume": 397143.0}, {"date": "2020-05-04", "close": 33.32, "volume": 395230.0}, {"date": "2020-05-05", "close": 33.19, "volume": 416721.0}, {"date": "2020-05-06", "close": 32.37, "volume": 464165.0}, {"date": "2020-05-07", "close": 32.73, "volume": 1019437.0}, {"date": "2020-05-08", "close": 33.98, "volume": 641186.0}, {"date": "2020-05-11", "close": 32.87, "volume": 425962.0}, {"date": "2020-05-12", "close": 31.31, "volume": 611082.0}, {"date": "2020-05-13", "close": 29.97, "volume": 615478.0}, {"date": "2020-05-14", "close": 30.29, "volume": 986293.0}, {"date": "2020-05-15", "close": 30.37, "volume": 530310.0}, {"date": "2020-05-18", "close": 32.2, "volume": 629361.0}, {"date": "2020-05-19", "close": 31.51, "volume": 733240.0}, {"date": "2020-05-20", "close": 32.29, "volume": 599997.0}, {"date": "2020-05-21", "close": 32.26, "volume": 401414.0}, {"date": "2020-05-22", "close": 32.31, "volume": 462753.0}, {"date": "2020-05-26", "close": 33.48, "volume": 507205.0}, {"date": "2020-05-27", "close": 34.78, "volume": 458109.0}, {"date": "2020-05-28", "close": 33.91, "volume": 342949.0}, {"date": "2020-05-29", "close": 33.55, "volume": 305036.0}, {"date": "2020-06-01", "close": 33.62, "volume": 517450.0}, {"date": "2020-06-02", "close": 33.79, "volume": 442635.0}, {"date": "2020-06-03", "close": 34.74, "volume": 492343.0}, {"date": "2020-06-04", "close": 35.05, "volume": 1018088.0}, {"date": "2020-06-05", "close": 36.39, "volume": 753559.0}, {"date": "2020-06-08", "close": 36.7, "volume": 684110.0}, {"date": "2020-06-09", "close": 36.1, "volume": 440411.0}, {"date": "2020-06-10", "close": 35.03, "volume": 732797.0}, {"date": "2020-06-11", "close": 32.74, "volume": 989842.0}, {"date": "2020-06-12", "close": 33.15, "volume": 587022.0}, {"date": "2020-06-15", "close": 33.73, "volume": 483088.0}, {"date": "2020-06-16", "close": 34.41, "volume": 442431.0}, {"date": "2020-06-17", "close": 33.85, "volume": 497102.0}, {"date": "2020-06-18", "close": 33.8, "volume": 432296.0}, {"date": "2020-06-19", "close": 33.39, "volume": 468104.0}, {"date": "2020-06-22", "close": 33.38, "volume": 280031.0}, {"date": "2020-06-23", "close": 33.33, "volume": 369954.0}, {"date": "2020-06-24", "close": 32.48, "volume": 830737.0}, {"date": "2020-06-25", "close": 32.88, "volume": 585403.0}, {"date": "2020-06-26", "close": 32.2, "volume": 672676.0}, {"date": "2020-06-29", "close": 33.44, "volume": 312577.0}, {"date": "2020-06-30", "close": 33.86, "volume": 330363.0}, {"date": "2020-07-01", "close": 33.31, "volume": 346237.0}, {"date": "2020-07-02", "close": 33.4, "volume": 305810.0}, {"date": "2020-07-06", "close": 33.51, "volume": 264790.0}, {"date": "2020-07-07", "close": 32.86, "volume": 437028.0}, {"date": "2020-07-08", "close": 32.73, "volume": 772391.0}, {"date": "2020-07-09", "close": 32.11, "volume": 469675.0}, {"date": "2020-07-10", "close": 32.87, "volume": 365383.0}, {"date": "2020-07-13", "close": 32.82, "volume": 488517.0}, {"date": "2020-07-14", "close": 33.14, "volume": 393188.0}, {"date": "2020-07-15", "close": 34.04, "volume": 604523.0}, {"date": "2020-07-16", "close": 33.96, "volume": 369290.0}, {"date": "2020-07-17", "close": 33.93, "volume": 670749.0}, {"date": "2020-07-20", "close": 33.51, "volume": 318372.0}, {"date": "2020-07-21", "close": 34.54, "volume": 8345159.0}, {"date": "2020-07-22", "close": 34.19, "volume": 483612.0}, {"date": "2020-07-23", "close": 34.34, "volume": 397750.0}, {"date": "2020-07-24", "close": 33.88, "volume": 307635.0}, {"date": "2020-07-27", "close": 34.01, "volume": 291087.0}, {"date": "2020-07-28", "close": 34.04, "volume": 330917.0}, {"date": "2020-07-29", "close": 34.69, "volume": 388883.0}, {"date": "2020-07-30", "close": 34.53, "volume": 392991.0}, {"date": "2020-07-31", "close": 34.33, "volume": 359859.0}, {"date": "2020-08-03", "close": 34.48, "volume": 328246.0}, {"date": "2020-08-04", "close": 34.68, "volume": 404274.0}, {"date": "2020-08-05", "close": 35.54, "volume": 8821975.0}, {"date": "2020-08-06", "close": 35.31, "volume": 319541.0}, {"date": "2020-08-07", "close": 36.09, "volume": 296810.0}, {"date": "2020-08-10", "close": 36.39, "volume": 584220.0}, {"date": "2020-08-11", "close": 36.39, "volume": 384523.0}, {"date": "2020-08-12", "close": 36.44, "volume": 334536.0}, {"date": "2020-08-13", "close": 36.02, "volume": 709825.0}, {"date": "2020-08-14", "close": 36.06, "volume": 578841.0}, {"date": "2020-08-17", "close": 36.0, "volume": 329742.0}, {"date": "2020-08-18", "close": 35.62, "volume": 690350.0}, {"date": "2020-08-19", "close": 35.63, "volume": 466388.0}, {"date": "2020-08-20", "close": 35.38, "volume": 327091.0}, {"date": "2020-08-21", "close": 35.2, "volume": 291540.0}, {"date": "2020-08-24", "close": 35.66, "volume": 361420.0}, {"date": "2020-08-25", "close": 35.62, "volume": 416435.0}, {"date": "2020-08-26", "close": 35.41, "volume": 322293.0}, {"date": "2020-08-27", "close": 35.53, "volume": 270131.0}, {"date": "2020-08-28", "close": 35.61, "volume": 366718.0}, {"date": "2020-08-31", "close": 35.21, "volume": 297127.0}, {"date": "2020-09-01", "close": 35.38, "volume": 202172.0}, {"date": "2020-09-02", "close": 35.95, "volume": 340289.0}, {"date": "2020-09-03", "close": 35.2, "volume": 300406.0}, {"date": "2020-09-04", "close": 35.06, "volume": 240649.0}, {"date": "2020-09-08", "close": 34.37, "volume": 295949.0}, {"date": "2020-09-09", "close": 34.65, "volume": 256657.0}, {"date": "2020-09-10", "close": 34.16, "volume": 337357.0}, {"date": "2020-09-11", "close": 34.01, "volume": 374856.0}, {"date": "2020-09-14", "close": 34.44, "volume": 205285.0}, {"date": "2020-09-15", "close": 34.35, "volume": 250451.0}, {"date": "2020-09-16", "close": 34.46, "volume": 396640.0}, {"date": "2020-09-17", "close": 34.17, "volume": 323452.0}, {"date": "2020-09-18", "close": 34.02, "volume": 251701.0}, {"date": "2020-09-21", "close": 32.73, "volume": 335430.0}, {"date": "2020-09-22", "close": 32.85, "volume": 340069.0}, {"date": "2020-09-23", "close": 32.13, "volume": 275935.0}, {"date": "2020-09-24", "close": 32.36, "volume": 1474527.0}, {"date": "2020-09-25", "close": 32.62, "volume": 562201.0}, {"date": "2020-09-28", "close": 33.3, "volume": 621422.0}, {"date": "2020-09-29", "close": 33.18, "volume": 414467.0}, {"date": "2020-09-30", "close": 33.2, "volume": 518223.0}, {"date": "2020-10-01", "close": 33.4, "volume": 580514.0}, {"date": "2020-10-02", "close": 33.59, "volume": 553838.0}, {"date": "2020-10-05", "close": 34.21, "volume": 326458.0}, {"date": "2020-10-06", "close": 34.4, "volume": 641281.0}, {"date": "2020-10-07", "close": 34.62, "volume": 586734.0}, {"date": "2020-10-08", "close": 35.13, "volume": 241935.0}, {"date": "2020-10-09", "close": 35.26, "volume": 400244.0}, {"date": "2020-10-12", "close": 35.69, "volume": 292677.0}, {"date": "2020-10-13", "close": 35.22, "volume": 285789.0}, {"date": "2020-10-14", "close": 34.93, "volume": 271774.0}, {"date": "2020-10-15", "close": 35.32, "volume": 365711.0}, {"date": "2020-10-16", "close": 35.24, "volume": 216221.0}, {"date": "2020-10-19", "close": 34.71, "volume": 204305.0}, {"date": "2020-10-20", "close": 34.86, "volume": 252759.0}, {"date": "2020-10-21", "close": 34.94, "volume": 452413.0}, {"date": "2020-10-22", "close": 35.41, "volume": 258584.0}, {"date": "2020-10-23", "close": 35.58, "volume": 269366.0}, {"date": "2020-10-26", "close": 35.04, "volume": 263925.0}, {"date": "2020-10-27", "close": 34.67, "volume": 265403.0}, {"date": "2020-10-28", "close": 33.69, "volume": 490379.0}, {"date": "2020-10-29", "close": 34.09, "volume": 279903.0}, {"date": "2020-10-30", "close": 33.89, "volume": 452167.0}, {"date": "2020-11-02", "close": 34.38, "volume": 1466234.0}, {"date": "2020-11-03", "close": 35.2, "volume": 351347.0}, {"date": "2020-11-04", "close": 34.76, "volume": 549029.0}, {"date": "2020-11-05", "close": 35.42, "volume": 381696.0}, {"date": "2020-11-06", "close": 35.18, "volume": 349260.0}, {"date": "2020-11-09", "close": 36.83, "volume": 471937.0}, {"date": "2020-11-10", "close": 37.74, "volume": 484222.0}, {"date": "2020-11-11", "close": 37.51, "volume": 349491.0}, {"date": "2020-11-12", "close": 36.87, "volume": 611168.0}, {"date": "2020-11-13", "close": 37.63, "volume": 226438.0}, {"date": "2020-11-16", "close": 38.52, "volume": 283979.0}, {"date": "2020-11-17", "close": 38.57, "volume": 245915.0}, {"date": "2020-11-18", "close": 37.94, "volume": 378381.0}, {"date": "2020-11-19", "close": 38.04, "volume": 269121.0}, {"date": "2020-11-20", "close": 37.97, "volume": 751637.0}, {"date": "2020-11-23", "close": 38.34, "volume": 287293.0}, {"date": "2020-11-24", "close": 39.13, "volume": 263721.0}, {"date": "2020-11-25", "close": 38.78, "volume": 467510.0}, {"date": "2020-11-27", "close": 38.73, "volume": 105243.0}, {"date": "2020-11-30", "close": 38.14, "volume": 259830.0}, {"date": "2020-12-01", "close": 38.41, "volume": 211594.0}, {"date": "2020-12-02", "close": 38.45, "volume": 190918.0}, {"date": "2020-12-03", "close": 38.61, "volume": 290613.0}, {"date": "2020-12-04", "close": 39.51, "volume": 206626.0}, {"date": "2020-12-07", "close": 39.43, "volume": 155584.0}, {"date": "2020-12-08", "close": 39.7, "volume": 163312.0}, {"date": "2020-12-09", "close": 39.78, "volume": 322682.0}, {"date": "2020-12-10", "close": 39.78, "volume": 172783.0}, {"date": "2020-12-11", "close": 39.75, "volume": 167034.0}, {"date": "2020-12-14", "close": 39.73, "volume": 217299.0}, {"date": "2020-12-15", "close": 40.54, "volume": 170464.0}, {"date": "2020-12-16", "close": 40.46, "volume": 322262.0}, {"date": "2020-12-17", "close": 40.6, "volume": 187177.0}, {"date": "2020-12-18", "close": 40.39, "volume": 299742.0}, {"date": "2020-12-21", "close": 39.82, "volume": 231333.0}, {"date": "2020-12-22", "close": 39.9, "volume": 172917.0}, {"date": "2020-12-23", "close": 40.27, "volume": 176968.0}, {"date": "2020-12-24", "close": 40.36, "volume": 68317.0}, {"date": "2020-12-28", "close": 40.77, "volume": 176395.0}, {"date": "2020-12-29", "close": 40.26, "volume": 221398.0}, {"date": "2020-12-30", "close": 40.49, "volume": 166803.0}, {"date": "2020-12-31", "close": 40.74, "volume": 179090.0}, {"date": "2021-01-04", "close": 40.49, "volume": 472669.0}, {"date": "2021-01-05", "close": 40.89, "volume": 145760.0}, {"date": "2021-01-06", "close": 42.86, "volume": 418814.0}, {"date": "2021-01-07", "close": 43.07, "volume": 610408.0}, {"date": "2021-01-08", "close": 42.72, "volume": 337219.0}, {"date": "2021-01-11", "close": 42.58, "volume": 339812.0}, {"date": "2021-01-12", "close": 43.02, "volume": 242899.0}, {"date": "2021-01-13", "close": 42.7, "volume": 285657.0}, {"date": "2021-01-14", "close": 43.33, "volume": 221338.0}, {"date": "2021-01-15", "close": 42.7, "volume": 385985.0}, {"date": "2021-01-19", "close": 42.95, "volume": 274883.0}, {"date": "2021-01-20", "close": 43.07, "volume": 301807.0}, {"date": "2021-01-21", "close": 42.65, "volume": 231031.0}, {"date": "2021-01-22", "close": 43.0, "volume": 207232.0}, {"date": "2021-01-25", "close": 43.03, "volume": 238924.0}, {"date": "2021-01-26", "close": 42.85, "volume": 218936.0}, {"date": "2021-01-27", "close": 42.13, "volume": 226545.0}, {"date": "2021-01-28", "close": 41.65, "volume": 298556.0}, {"date": "2021-01-29", "close": 41.05, "volume": 291656.0}, {"date": "2021-02-01", "close": 41.76, "volume": 214168.0}, {"date": "2021-02-02", "close": 42.34, "volume": 159257.0}, {"date": "2021-02-03", "close": 42.35, "volume": 135958.0}, {"date": "2021-02-04", "close": 42.96, "volume": 170911.0}, {"date": "2021-02-05", "close": 43.28, "volume": 234804.0}, {"date": "2021-02-08", "close": 44.52, "volume": 194576.0}, {"date": "2021-02-09", "close": 45.34, "volume": 334448.0}, {"date": "2021-02-10", "close": 44.77, "volume": 260195.0}, {"date": "2021-02-11", "close": 45.01, "volume": 728173.0}, {"date": "2021-02-12", "close": 44.98, "volume": 307683.0}, {"date": "2021-02-16", "close": 44.66, "volume": 158443.0}, {"date": "2021-02-17", "close": 44.51, "volume": 170457.0}, {"date": "2021-02-18", "close": 44.24, "volume": 196768.0}, {"date": "2021-02-19", "close": 44.68, "volume": 161064.0}, {"date": "2021-02-22", "close": 44.93, "volume": 193780.0}, {"date": "2021-02-23", "close": 44.94, "volume": 480537.0}, {"date": "2021-02-24", "close": 45.65, "volume": 212054.0}, {"date": "2021-02-25", "close": 44.96, "volume": 645111.0}, {"date": "2021-02-26", "close": 44.5, "volume": 986997.0}, {"date": "2021-03-01", "close": 45.45, "volume": 483094.0}, {"date": "2021-03-02", "close": 44.77, "volume": 319033.0}, {"date": "2021-03-03", "close": 45.01, "volume": 297962.0}, {"date": "2021-03-04", "close": 44.45, "volume": 475448.0}, {"date": "2021-03-05", "close": 45.47, "volume": 275954.0}, {"date": "2021-03-08", "close": 46.2, "volume": 329796.0}, {"date": "2021-03-09", "close": 46.31, "volume": 285566.0}, {"date": "2021-03-10", "close": 46.98, "volume": 434578.0}, {"date": "2021-03-11", "close": 47.25, "volume": 278320.0}, {"date": "2021-03-12", "close": 47.72, "volume": 301689.0}, {"date": "2021-03-15", "close": 47.62, "volume": 516040.0}, {"date": "2021-03-16", "close": 47.27, "volume": 185458.0}, {"date": "2021-03-17", "close": 47.16, "volume": 187775.0}, {"date": "2021-03-18", "close": 46.78, "volume": 180240.0}, {"date": "2021-03-19", "close": 46.72, "volume": 223561.0}, {"date": "2021-03-22", "close": 46.06, "volume": 151457.0}, {"date": "2021-03-23", "close": 45.07, "volume": 405873.0}, {"date": "2021-03-24", "close": 44.76, "volume": 319739.0}, {"date": "2021-03-25", "close": 45.28, "volume": 1350669.0}, {"date": "2021-03-26", "close": 46.37, "volume": 170484.0}, {"date": "2021-03-29", "close": 45.74, "volume": 253165.0}, {"date": "2021-03-30", "close": 45.97, "volume": 227931.0}, {"date": "2021-03-31", "close": 45.89, "volume": 369105.0}, {"date": "2021-04-01", "close": 46.39, "volume": 186701.0}, {"date": "2021-04-05", "close": 46.75, "volume": 133386.0}, {"date": "2021-04-06", "close": 46.55, "volume": 5101856.0}, {"date": "2021-04-07", "close": 46.0, "volume": 438053.0}, {"date": "2021-04-08", "close": 46.26, "volume": 175649.0}, {"date": "2021-04-09", "close": 46.35, "volume": 141839.0}, {"date": "2021-04-12", "close": 46.57, "volume": 124526.0}, {"date": "2021-04-13", "close": 46.33, "volume": 147110.0}, {"date": "2021-04-14", "close": 46.65, "volume": 105476.0}, {"date": "2021-04-15", "close": 46.92, "volume": 209883.0}, {"date": "2021-04-16", "close": 47.1, "volume": 122178.0}, {"date": "2021-04-19", "close": 46.79, "volume": 282887.0}, {"date": "2021-04-20", "close": 46.2, "volume": 249843.0}, {"date": "2021-04-21", "close": 46.81, "volume": 201624.0}, {"date": "2021-04-22", "close": 46.48, "volume": 271198.0}, {"date": "2021-04-23", "close": 47.03, "volume": 118502.0}, {"date": "2021-04-26", "close": 46.76, "volume": 94645.0}, {"date": "2021-04-27", "close": 46.59, "volume": 195816.0}, {"date": "2021-04-28", "close": 46.61, "volume": 231127.0}, {"date": "2021-04-29", "close": 46.67, "volume": 194938.0}, {"date": "2021-04-30", "close": 46.17, "volume": 137430.0}, {"date": "2021-05-03", "close": 46.73, "volume": 92648.0}, {"date": "2021-05-04", "close": 46.6, "volume": 80391.0}, {"date": "2021-05-05", "close": 46.5, "volume": 116452.0}, {"date": "2021-05-06", "close": 46.86, "volume": 131226.0}, {"date": "2021-05-07", "close": 47.09, "volume": 92082.0}, {"date": "2021-05-10", "close": 46.56, "volume": 356549.0}, {"date": "2021-05-11", "close": 46.23, "volume": 173287.0}, {"date": "2021-05-12", "close": 45.38, "volume": 127609.0}, {"date": "2021-05-13", "close": 46.68, "volume": 145043.0}, {"date": "2021-05-14", "close": 47.22, "volume": 57093.0}, {"date": "2021-05-17", "close": 47.04, "volume": 63732.0}, {"date": "2021-05-18", "close": 46.54, "volume": 73112.0}, {"date": "2021-05-19", "close": 46.53, "volume": 80994.0}, {"date": "2021-05-20", "close": 46.76, "volume": 41286.0}, {"date": "2021-05-21", "close": 46.85, "volume": 44820.0}, {"date": "2021-05-24", "close": 47.07, "volume": 81070.0}, {"date": "2021-05-25", "close": 46.67, "volume": 107749.0}, {"date": "2021-05-26", "close": 47.08, "volume": 87943.0}, {"date": "2021-05-27", "close": 47.24, "volume": 79702.0}, {"date": "2021-05-28", "close": 47.32, "volume": 157746.0}, {"date": "2021-06-01", "close": 47.77, "volume": 114962.0}, {"date": "2021-06-02", "close": 47.45, "volume": 136352.0}, {"date": "2021-06-03", "close": 47.37, "volume": 59578.0}, {"date": "2021-06-04", "close": 47.47, "volume": 66848.0}, {"date": "2021-06-07", "close": 47.63, "volume": 39088.0}, {"date": "2021-06-08", "close": 47.96, "volume": 158447.0}, {"date": "2021-06-09", "close": 47.68, "volume": 61753.0}, {"date": "2021-06-10", "close": 47.6, "volume": 75082.0}, {"date": "2021-06-11", "close": 47.82, "volume": 59047.0}, {"date": "2021-06-14", "close": 47.75, "volume": 57698.0}, {"date": "2021-06-15", "close": 47.84, "volume": 142007.0}, {"date": "2021-06-16", "close": 47.64, "volume": 44614.0}, {"date": "2021-06-17", "close": 47.19, "volume": 103215.0}, {"date": "2021-06-18", "close": 46.2, "volume": 112720.0}, {"date": "2021-06-21", "close": 46.75, "volume": 68937.0}, {"date": "2021-06-22", "close": 46.79, "volume": 54966.0}, {"date": "2021-06-23", "close": 46.64, "volume": 54278.0}, {"date": "2021-06-24", "close": 47.0502, "volume": 50176.0}, {"date": "2021-06-25", "close": 47.28, "volume": 71774.0}, {"date": "2021-06-28", "close": 46.95, "volume": 359048.0}, {"date": "2021-06-29", "close": 46.79, "volume": 60972.0}, {"date": "2021-06-30", "close": 46.89, "volume": 57525.0}, {"date": "2021-07-01", "close": 47.17, "volume": 86817.0}, {"date": "2021-07-02", "close": 46.97, "volume": 57800.0}, {"date": "2021-07-06", "close": 46.66, "volume": 65580.0}, {"date": "2021-07-07", "close": 46.53, "volume": 56894.0}, {"date": "2021-07-08", "close": 46.1, "volume": 72060.0}, {"date": "2021-07-09", "close": 46.84, "volume": 104768.0}, {"date": "2021-07-12", "close": 47.06, "volume": 51248.0}, {"date": "2021-07-13", "close": 46.52, "volume": 39479.0}, {"date": "2021-07-14", "close": 46.48, "volume": 86778.0}, {"date": "2021-07-15", "close": 46.49, "volume": 121237.0}, {"date": "2021-07-16", "close": 46.24, "volume": 298283.0}, {"date": "2021-07-19", "close": 45.53, "volume": 126876.0}, {"date": "2021-07-20", "close": 46.42, "volume": 70275.0}, {"date": "2021-07-21", "close": 46.61, "volume": 96468.0}, {"date": "2021-07-22", "close": 46.05, "volume": 135613.0}, {"date": "2021-07-23", "close": 46.54, "volume": 86819.0}, {"date": "2021-07-26", "close": 46.66, "volume": 90296.0}, {"date": "2021-07-27", "close": 46.47, "volume": 63117.0}, {"date": "2021-07-28", "close": 46.66, "volume": 105697.0}, {"date": "2021-07-29", "close": 47.19, "volume": 66062.0}, {"date": "2021-07-30", "close": 47.28, "volume": 119202.0}, {"date": "2021-08-02", "close": 47.09, "volume": 42128.0}, {"date": "2021-08-03", "close": 47.52, "volume": 46920.0}, {"date": "2021-08-04", "close": 46.89, "volume": 47193.0}, {"date": "2021-08-05", "close": 47.5, "volume": 34382.0}, {"date": "2021-08-06", "close": 47.96, "volume": 102757.0}, {"date": "2021-08-09", "close": 47.66, "volume": 88451.0}, {"date": "2021-08-10", "close": 47.81, "volume": 44641.0}, {"date": "2021-08-11", "close": 48.03, "volume": 39261.0}, {"date": "2021-08-12", "close": 47.94, "volume": 48890.0}, {"date": "2021-08-13", "close": 48.07, "volume": 45858.0}, {"date": "2021-08-16", "close": 48.08, "volume": 41624.0}, {"date": "2021-08-17", "close": 47.76, "volume": 50240.0}, {"date": "2021-08-18", "close": 47.39, "volume": 63845.0}, {"date": "2021-08-19", "close": 47.31, "volume": 55891.0}, {"date": "2021-08-20", "close": 47.95, "volume": 24573.0}, {"date": "2021-08-23", "close": 48.15, "volume": 85831.0}, {"date": "2021-08-24", "close": 48.04, "volume": 54715.0}, {"date": "2021-08-25", "close": 48.09, "volume": 42635.0}, {"date": "2021-08-26", "close": 47.77, "volume": 80471.0}, {"date": "2021-08-27", "close": 48.82, "volume": 42241.0}, {"date": "2021-08-30", "close": 48.8, "volume": 58754.0}, {"date": "2021-08-31", "close": 48.68, "volume": 44054.0}, {"date": "2021-09-01", "close": 48.85, "volume": 90434.0}, {"date": "2021-09-02", "close": 49.02, "volume": 53632.0}, {"date": "2021-09-03", "close": 48.79, "volume": 42491.0}, {"date": "2021-09-07", "close": 48.32, "volume": 69412.0}, {"date": "2021-09-08", "close": 48.4, "volume": 103750.0}, {"date": "2021-09-09", "close": 47.89, "volume": 142531.0}, {"date": "2021-09-10", "close": 47.38, "volume": 118488.0}, {"date": "2021-09-13", "close": 47.57, "volume": 74484.0}, {"date": "2021-09-14", "close": 47.15, "volume": 81417.0}, {"date": "2021-09-15", "close": 47.42, "volume": 49362.0}, {"date": "2021-09-16", "close": 47.16, "volume": 62841.0}, {"date": "2021-09-17", "close": 47.15, "volume": 74727.0}, {"date": "2021-09-20", "close": 46.59, "volume": 157562.0}, {"date": "2021-09-21", "close": 46.57, "volume": 88313.0}, {"date": "2021-09-22", "close": 47.07, "volume": 39866.0}, {"date": "2021-09-23", "close": 47.52, "volume": 42399.0}, {"date": "2021-09-24", "close": 47.59, "volume": 31200.0}, {"date": "2021-09-27", "close": 47.95, "volume": 31615.0}, {"date": "2021-09-28", "close": 47.45, "volume": 38347.0}, {"date": "2021-09-29", "close": 47.76, "volume": 29283.0}, {"date": "2021-09-30", "close": 47.11, "volume": 47331.0}, {"date": "2021-10-01", "close": 47.79, "volume": 53908.0}, {"date": "2021-10-04", "close": 47.86, "volume": 70090.0}, {"date": "2021-10-05", "close": 48.05, "volume": 21165.0}, {"date": "2021-10-06", "close": 48.05, "volume": 38126.0}, {"date": "2021-10-07", "close": 48.51, "volume": 37384.0}, {"date": "2021-10-08", "close": 48.28, "volume": 77943.0}, {"date": "2021-10-11", "close": 47.98, "volume": 75391.0}, {"date": "2021-10-12", "close": 48.17, "volume": 26347.0}, {"date": "2021-10-13", "close": 48.15, "volume": 32322.0}, {"date": "2021-10-14", "close": 48.73, "volume": 24843.0}, {"date": "2021-10-15", "close": 48.6339, "volume": 46911.0}, {"date": "2021-10-18", "close": 48.54, "volume": 1355149.0}, {"date": "2021-10-19", "close": 48.56, "volume": 64728.0}, {"date": "2021-10-20", "close": 48.94, "volume": 37082.0}, {"date": "2021-10-21", "close": 49.06, "volume": 50471.0}, {"date": "2021-10-22", "close": 49.1, "volume": 32773.0}, {"date": "2021-10-25", "close": 49.37, "volume": 52163.0}, {"date": "2021-10-26", "close": 49.18, "volume": 36883.0}, {"date": "2021-10-27", "close": 48.66, "volume": 33039.0}, {"date": "2021-10-28", "close": 49.25, "volume": 37098.0}, {"date": "2021-10-29", "close": 49.2, "volume": 34303.0}, {"date": "2021-11-01", "close": 49.89, "volume": 48923.0}, {"date": "2021-11-02", "close": 50.0287, "volume": 38300.0}, {"date": "2021-11-03", "close": 50.58, "volume": 139198.0}, {"date": "2021-11-04", "close": 50.67, "volume": 122464.0}, {"date": "2021-11-05", "close": 51.58, "volume": 34797.0}, {"date": "2021-11-08", "close": 51.51, "volume": 109298.0}, {"date": "2021-11-09", "close": 51.44, "volume": 47762.0}, {"date": "2021-11-10", "close": 51.53, "volume": 35369.0}, {"date": "2021-11-11", "close": 51.69, "volume": 91094.0}, {"date": "2021-11-12", "close": 51.61, "volume": 31003.0}, {"date": "2021-11-15", "close": 51.59, "volume": 71820.0}, {"date": "2021-11-16", "close": 51.53, "volume": 34507.0}, {"date": "2021-11-17", "close": 51.27, "volume": 33684.0}, {"date": "2021-11-18", "close": 51.12, "volume": 107869.0}, {"date": "2021-11-19", "close": 50.92, "volume": 73479.0}, {"date": "2021-11-22", "close": 51.4, "volume": 70812.0}, {"date": "2021-11-23", "close": 51.49, "volume": 31421.0}, {"date": "2021-11-24", "close": 51.38, "volume": 114302.0}, {"date": "2021-11-26", "close": 49.58, "volume": 103229.0}, {"date": "2021-11-29", "close": 49.5, "volume": 46164.0}, {"date": "2021-11-30", "close": 48.65, "volume": 159885.0}, {"date": "2021-12-01", "close": 48.53, "volume": 60618.0}, {"date": "2021-12-02", "close": 49.72, "volume": 153746.0}, {"date": "2021-12-03", "close": 49.59, "volume": 100089.0}, {"date": "2021-12-06", "close": 50.8, "volume": 196008.0}, {"date": "2021-12-07", "close": 51.1, "volume": 50483.0}, {"date": "2021-12-08", "close": 51.22, "volume": 73795.0}, {"date": "2021-12-09", "close": 50.7, "volume": 355088.0}, {"date": "2021-12-10", "close": 50.77, "volume": 63904.0}, {"date": "2021-12-13", "close": 50.66, "volume": 66260.0}, {"date": "2021-12-14", "close": 50.33, "volume": 67486.0}, {"date": "2021-12-15", "close": 50.89, "volume": 37343.0}, {"date": "2021-12-16", "close": 50.57, "volume": 91621.0}, {"date": "2021-12-17", "close": 50.34, "volume": 74735.0}, {"date": "2021-12-20", "close": 49.65, "volume": 239196.0}, {"date": "2021-12-21", "close": 50.48, "volume": 56289.0}, {"date": "2021-12-22", "close": 50.96, "volume": 57972.0}, {"date": "2021-12-23", "close": 51.16, "volume": 66191.0}, {"date": "2021-12-27", "close": 51.794, "volume": 36145.0}, {"date": "2021-12-28", "close": 51.95, "volume": 35665.0}, {"date": "2021-12-29", "close": 52.28, "volume": 35604.0}, {"date": "2021-12-30", "close": 52.14, "volume": 52340.0}, {"date": "2021-12-31", "close": 52.09, "volume": 40896.0}, {"date": "2022-01-03", "close": 52.3, "volume": 306774.0}, {"date": "2022-01-04", "close": 52.58, "volume": 79143.0}, {"date": "2022-01-05", "close": 51.84, "volume": 130119.0}, {"date": "2022-01-06", "close": 51.89, "volume": 70645.0}, {"date": "2022-01-07", "close": 51.56, "volume": 75163.0}, {"date": "2022-01-10", "close": 51.41, "volume": 105364.0}, {"date": "2022-01-11", "close": 51.25, "volume": 68068.0}, {"date": "2022-01-12", "close": 51.09, "volume": 53287.0}, {"date": "2022-01-13", "close": 51.21, "volume": 65541.0}, {"date": "2022-01-14", "close": 51.24, "volume": 51198.0}, {"date": "2022-01-18", "close": 50.42, "volume": 68042.0}, {"date": "2022-01-19", "close": 49.66, "volume": 1481238.0}, {"date": "2022-01-20", "close": 48.89, "volume": 166935.0}, {"date": "2022-01-21", "close": 48.74, "volume": 136400.0}, {"date": "2022-01-24", "close": 49.3, "volume": 93341.0}, {"date": "2022-01-25", "close": 48.81, "volume": 267144.0}, {"date": "2022-01-26", "close": 48.0, "volume": 138732.0}, {"date": "2022-01-27", "close": 47.33, "volume": 149654.0}, {"date": "2022-01-28", "close": 47.99, "volume": 82093.0}, {"date": "2022-01-31", "close": 48.55, "volume": 81855.0}, {"date": "2022-02-01", "close": 48.64, "volume": 300823.0}, {"date": "2022-02-02", "close": 48.65, "volume": 76663.0}, {"date": "2022-02-03", "close": 48.18, "volume": 247750.0}, {"date": "2022-02-04", "close": 47.86, "volume": 88885.0}, {"date": "2022-02-07", "close": 47.88, "volume": 81029.0}, {"date": "2022-02-08", "close": 48.67, "volume": 84618.0}, {"date": "2022-02-09", "close": 48.8, "volume": 42671.0}, {"date": "2022-02-10", "close": 47.97, "volume": 108436.0}, {"date": "2022-02-11", "close": 48.22, "volume": 95314.0}, {"date": "2022-02-14", "close": 48.1, "volume": 255507.0}, {"date": "2022-02-15", "close": 48.6207, "volume": 38872.0}, {"date": "2022-02-16", "close": 48.97, "volume": 76292.0}, {"date": "2022-02-17", "close": 48.51, "volume": 66176.0}, {"date": "2022-02-18", "close": 48.43, "volume": 77291.0}, {"date": "2022-02-22", "close": 48.03, "volume": 94505.0}, {"date": "2022-02-23", "close": 47.34, "volume": 209764.0}, {"date": "2022-02-24", "close": 47.4, "volume": 107691.0}, {"date": "2022-02-25", "close": 48.38, "volume": 104674.0}, {"date": "2022-02-28", "close": 48.29, "volume": 85576.0}, {"date": "2022-03-01", "close": 47.6, "volume": 48098.0}, {"date": "2022-03-02", "close": 48.62, "volume": 32463.0}, {"date": "2022-03-03", "close": 48.83, "volume": 40045.0}, {"date": "2022-03-04", "close": 48.84, "volume": 119509.0}, {"date": "2022-03-07", "close": 48.26, "volume": 40176.0}, {"date": "2022-03-08", "close": 47.89, "volume": 44982.0}, {"date": "2022-03-09", "close": 48.29, "volume": 95834.0}, {"date": "2022-03-10", "close": 48.37, "volume": 78354.0}, {"date": "2022-03-11", "close": 48.15, "volume": 24014.0}, {"date": "2022-03-14", "close": 48.19, "volume": 49729.0}, {"date": "2022-03-15", "close": 48.38, "volume": 28025.0}, {"date": "2022-03-16", "close": 48.96, "volume": 52651.0}, {"date": "2022-03-17", "close": 49.15, "volume": 170766.0}, {"date": "2022-03-18", "close": 49.29, "volume": 69134.0}, {"date": "2022-03-21", "close": 49.05, "volume": 62723.0}, {"date": "2022-03-22", "close": 49.07, "volume": 74595.0}, {"date": "2022-03-23", "close": 48.34, "volume": 89340.0}, {"date": "2022-03-24", "close": 48.65, "volume": 27361.0}, {"date": "2022-03-25", "close": 49.18, "volume": 35083.0}, {"date": "2022-03-28", "close": 49.01, "volume": 138620.0}, {"date": "2022-03-29", "close": 49.96, "volume": 124806.0}, {"date": "2022-03-30", "close": 49.34, "volume": 27479.0}, {"date": "2022-03-31", "close": 49.03, "volume": 130367.0}, {"date": "2022-04-01", "close": 49.6682, "volume": 31438.0}, {"date": "2022-04-04", "close": 49.19, "volume": 77551.0}, {"date": "2022-04-05", "close": 48.47, "volume": 36390.0}, {"date": "2022-04-06", "close": 48.35, "volume": 36481.0}, {"date": "2022-04-07", "close": 47.99, "volume": 32629.0}, {"date": "2022-04-08", "close": 47.6, "volume": 89126.0}, {"date": "2022-04-11", "close": 47.42, "volume": 37288.0}, {"date": "2022-04-12", "close": 47.44, "volume": 4925594.0}, {"date": "2022-04-13", "close": 47.85, "volume": 80429.0}, {"date": "2022-04-14", "close": 47.62, "volume": 51940.0}, {"date": "2022-04-18", "close": 47.42, "volume": 35914.0}, {"date": "2022-04-19", "close": 48.03, "volume": 33082.0}, {"date": "2022-04-20", "close": 48.6, "volume": 24957.0}, {"date": "2022-04-21", "close": 48.4, "volume": 42685.0}, {"date": "2022-04-22", "close": 47.6, "volume": 40485.0}, {"date": "2022-04-25", "close": 47.38, "volume": 72702.0}, {"date": "2022-04-26", "close": 46.39, "volume": 67516.0}, {"date": "2022-04-27", "close": 46.14, "volume": 74387.0}, {"date": "2022-04-28", "close": 46.8174, "volume": 35567.0}, {"date": "2022-04-29", "close": 45.63, "volume": 42299.0}, {"date": "2022-05-02", "close": 45.35, "volume": 108357.0}, {"date": "2022-05-03", "close": 45.77, "volume": 55193.0}, {"date": "2022-05-04", "close": 46.7, "volume": 59435.0}, {"date": "2022-05-05", "close": 45.58, "volume": 70320.0}, {"date": "2022-05-06", "close": 45.37, "volume": 155843.0}, {"date": "2022-05-09", "close": 44.93, "volume": 86589.0}, {"date": "2022-05-10", "close": 44.49, "volume": 369740.0}, {"date": "2022-05-11", "close": 44.3, "volume": 73793.0}, {"date": "2022-05-12", "close": 44.53, "volume": 83681.0}, {"date": "2022-05-13", "close": 45.06, "volume": 54623.0}, {"date": "2022-05-16", "close": 45.01, "volume": 133174.0}, {"date": "2022-05-17", "close": 46.0, "volume": 55694.0}, {"date": "2022-05-18", "close": 45.12, "volume": 68919.0}, {"date": "2022-05-19", "close": 44.71, "volume": 46103.0}, {"date": "2022-05-20", "close": 44.74, "volume": 139511.0}, {"date": "2022-05-23", "close": 45.24, "volume": 156643.0}, {"date": "2022-05-24", "close": 45.57, "volume": 125023.0}, {"date": "2022-05-25", "close": 45.76, "volume": 74067.0}, {"date": "2022-05-26", "close": 46.27, "volume": 40570.0}, {"date": "2022-05-27", "close": 46.91, "volume": 49541.0}, {"date": "2022-05-31", "close": 46.67, "volume": 159109.0}, {"date": "2022-06-01", "close": 46.56, "volume": 57308.0}, {"date": "2022-06-02", "close": 47.11, "volume": 47412.0}, {"date": "2022-06-03", "close": 46.57, "volume": 103731.0}, {"date": "2022-06-06", "close": 46.7811, "volume": 30210.0}, {"date": "2022-06-07", "close": 47.05, "volume": 31378.0}, {"date": "2022-06-08", "close": 46.3215, "volume": 41696.0}, {"date": "2022-06-09", "close": 45.75, "volume": 46916.0}, {"date": "2022-06-10", "close": 45.18, "volume": 69281.0}, {"date": "2022-06-13", "close": 43.54, "volume": 126025.0}, {"date": "2022-06-14", "close": 43.27, "volume": 211375.0}, {"date": "2022-06-15", "close": 43.74, "volume": 72552.0}, {"date": "2022-06-16", "close": 42.39, "volume": 56868.0}, {"date": "2022-06-17", "close": 42.86, "volume": 116506.0}, {"date": "2022-06-21", "close": 43.08, "volume": 54899.0}, {"date": "2022-06-22", "close": 43.32, "volume": 65830.0}, {"date": "2022-06-23", "close": 43.61, "volume": 83471.0}, {"date": "2022-06-24", "close": 44.62, "volume": 35751.0}, {"date": "2022-06-27", "close": 44.88, "volume": 62901.0}, {"date": "2022-06-28", "close": 44.51, "volume": 80215.0}, {"date": "2022-06-29", "close": 44.36, "volume": 100219.0}, {"date": "2022-06-30", "close": 44.53, "volume": 229736.0}, {"date": "2022-07-01", "close": 45.23, "volume": 41953.0}, {"date": "2022-07-05", "close": 45.0, "volume": 89653.0}, {"date": "2022-07-06", "close": 44.8, "volume": 72344.0}, {"date": "2022-07-07", "close": 44.79, "volume": 39263.0}, {"date": "2022-07-08", "close": 44.6, "volume": 30429.0}, {"date": "2022-07-11", "close": 44.4, "volume": 47647.0}, {"date": "2022-07-12", "close": 44.38, "volume": 43341.0}, {"date": "2022-07-13", "close": 44.14, "volume": 40814.0}, {"date": "2022-07-14", "close": 43.7, "volume": 38222.0}, {"date": "2022-07-15", "close": 44.51, "volume": 66965.0}, {"date": "2022-07-18", "close": 44.2328, "volume": 28010.0}, {"date": "2022-07-19", "close": 45.45, "volume": 64882.0}, {"date": "2022-07-20", "close": 45.64, "volume": 26215.0}, {"date": "2022-07-21", "close": 45.75, "volume": 21320.0}, {"date": "2022-07-22", "close": 45.71, "volume": 117796.0}, {"date": "2022-07-25", "close": 46.0, "volume": 95425.0}, {"date": "2022-07-26", "close": 46.21, "volume": 25472.0}, {"date": "2022-07-27", "close": 46.76, "volume": 49677.0}, {"date": "2022-07-28", "close": 47.4856, "volume": 53607.0}, {"date": "2022-07-29", "close": 47.72, "volume": 60520.0}, {"date": "2022-08-01", "close": 47.88, "volume": 74385.0}, {"date": "2022-08-02", "close": 47.22, "volume": 54642.0}, {"date": "2022-08-03", "close": 47.16, "volume": 109003.0}, {"date": "2022-08-04", "close": 46.78, "volume": 47575.0}, {"date": "2022-08-05", "close": 46.8, "volume": 29336.0}, {"date": "2022-08-08", "close": 46.91, "volume": 51950.0}, {"date": "2022-08-09", "close": 46.87, "volume": 52194.0}, {"date": "2022-08-10", "close": 47.33, "volume": 30860.0}, {"date": "2022-08-11", "close": 47.58, "volume": 57440.0}, {"date": "2022-08-12", "close": 48.36, "volume": 50843.0}, {"date": "2022-08-15", "close": 48.65, "volume": 45792.0}, {"date": "2022-08-16", "close": 48.87, "volume": 26176.0}, {"date": "2022-08-17", "close": 48.49, "volume": 25839.0}, {"date": "2022-08-18", "close": 48.62, "volume": 56537.0}, {"date": "2022-08-19", "close": 48.12, "volume": 23555.0}, {"date": "2022-08-22", "close": 47.13, "volume": 27038.0}, {"date": "2022-08-23", "close": 46.7, "volume": 38843.0}, {"date": "2022-08-24", "close": 46.55, "volume": 40323.0}, {"date": "2022-08-25", "close": 47.23, "volume": 39133.0}, {"date": "2022-08-26", "close": 46.37, "volume": 48438.0}, {"date": "2022-08-29", "close": 45.89, "volume": 91352.0}, {"date": "2022-08-30", "close": 45.5, "volume": 64168.0}, {"date": "2022-08-31", "close": 45.09, "volume": 53071.0}, {"date": "2022-09-01", "close": 44.76, "volume": 50470.0}, {"date": "2022-09-02", "close": 44.42, "volume": 77602.0}, {"date": "2022-09-06", "close": 43.89, "volume": 66244.0}, {"date": "2022-09-07", "close": 44.41, "volume": 39077.0}, {"date": "2022-09-08", "close": 44.49, "volume": 48573.0}, {"date": "2022-09-09", "close": 45.07, "volume": 46664.0}, {"date": "2022-09-12", "close": 45.58, "volume": 51320.0}, {"date": "2022-09-13", "close": 44.17, "volume": 81683.0}, {"date": "2022-09-14", "close": 44.18, "volume": 153690.0}, {"date": "2022-09-15", "close": 44.03, "volume": 54801.0}, {"date": "2022-09-16", "close": 44.12, "volume": 31966.0}, {"date": "2022-09-19", "close": 44.08, "volume": 75619.0}, {"date": "2022-09-20", "close": 43.7396, "volume": 29243.0}, {"date": "2022-09-21", "close": 43.48, "volume": 95241.0}, {"date": "2022-09-22", "close": 42.87, "volume": 27584.0}, {"date": "2022-09-23", "close": 42.28, "volume": 66855.0}, {"date": "2022-09-26", "close": 41.6, "volume": 92087.0}, {"date": "2022-09-27", "close": 40.95, "volume": 181721.0}, {"date": "2022-09-28", "close": 41.62, "volume": 59355.0}, {"date": "2022-09-29", "close": 40.81, "volume": 41903.0}, {"date": "2022-09-30", "close": 40.5701, "volume": 124510.0}, {"date": "2022-10-03", "close": 41.32, "volume": 75943.0}, {"date": "2022-10-04", "close": 42.5, "volume": 107678.0}, {"date": "2022-10-05", "close": 41.88, "volume": 43421.0}, {"date": "2022-10-06", "close": 41.55, "volume": 29421.0}, {"date": "2022-10-07", "close": 40.8, "volume": 66525.0}, {"date": "2022-10-10", "close": 41.05, "volume": 63160.0}, {"date": "2022-10-11", "close": 41.44, "volume": 70089.0}, {"date": "2022-10-12", "close": 41.34, "volume": 87634.0}, {"date": "2022-10-13", "close": 42.61, "volume": 74674.0}, {"date": "2022-10-14", "close": 42.1, "volume": 70684.0}, {"date": "2022-10-17", "close": 42.98, "volume": 61669.0}, {"date": "2022-10-18", "close": 43.21, "volume": 130277.0}, {"date": "2022-10-19", "close": 42.85, "volume": 111507.0}, {"date": "2022-10-20", "close": 42.16, "volume": 72068.0}, {"date": "2022-10-21", "close": 43.01, "volume": 76678.0}, {"date": "2022-10-24", "close": 43.44, "volume": 42480.0}, {"date": "2022-10-25", "close": 44.17, "volume": 62825.0}, {"date": "2022-10-26", "close": 44.17, "volume": 43484.0}, {"date": "2022-10-27", "close": 44.56, "volume": 53020.0}, {"date": "2022-10-28", "close": 45.78, "volume": 73518.0}, {"date": "2022-10-31", "close": 45.89, "volume": 66971.0}, {"date": "2022-11-01", "close": 45.71, "volume": 43866.0}, {"date": "2022-11-02", "close": 44.87, "volume": 102520.0}, {"date": "2022-11-03", "close": 44.47, "volume": 55381.0}, {"date": "2022-11-04", "close": 45.27, "volume": 97558.0}, {"date": "2022-11-07", "close": 45.48, "volume": 51415.0}, {"date": "2022-11-08", "close": 45.43, "volume": 123052.0}, {"date": "2022-11-09", "close": 44.99, "volume": 59584.0}, {"date": "2022-11-10", "close": 46.87, "volume": 59552.0}, {"date": "2022-11-11", "close": 46.36, "volume": 147500.0}, {"date": "2022-11-14", "close": 46.13, "volume": 58138.0}, {"date": "2022-11-15", "close": 46.49, "volume": 72489.0}, {"date": "2022-11-16", "close": 46.16, "volume": 55733.0}, {"date": "2022-11-17", "close": 46.0, "volume": 31199.0}, {"date": "2022-11-18", "close": 46.51, "volume": 50721.0}, {"date": "2022-11-21", "close": 46.71, "volume": 37146.0}, {"date": "2022-11-22", "close": 47.04, "volume": 39257.0}, {"date": "2022-11-23", "close": 46.83, "volume": 39324.0}, {"date": "2022-11-25", "close": 47.16, "volume": 42418.0}, {"date": "2022-11-28", "close": 46.41, "volume": 44263.0}, {"date": "2022-11-29", "close": 46.53, "volume": 24568.0}, {"date": "2022-11-30", "close": 47.33, "volume": 150548.0}, {"date": "2022-12-01", "close": 47.27, "volume": 56887.0}, {"date": "2022-12-02", "close": 47.47, "volume": 80951.0}, {"date": "2022-12-05", "close": 46.26, "volume": 40846.0}, {"date": "2022-12-06", "close": 46.02, "volume": 24186.0}, {"date": "2022-12-07", "close": 45.82, "volume": 60422.0}, {"date": "2022-12-08", "close": 46.025, "volume": 50853.0}, {"date": "2022-12-09", "close": 45.74, "volume": 19332.0}, {"date": "2022-12-12", "close": 45.88, "volume": 25484.0}, {"date": "2022-12-13", "close": 45.86, "volume": 20192.0}, {"date": "2022-12-14", "close": 45.295, "volume": 39145.0}, {"date": "2022-12-15", "close": 44.5, "volume": 40949.0}, {"date": "2022-12-16", "close": 43.99, "volume": 66717.0}, {"date": "2022-12-19", "close": 44.145, "volume": 48320.0}, {"date": "2022-12-20", "close": 44.14, "volume": 37700.0}, {"date": "2022-12-21", "close": 44.86, "volume": 41921.0}, {"date": "2022-12-22", "close": 44.45, "volume": 37337.0}, {"date": "2022-12-23", "close": 44.9, "volume": 136666.0}, {"date": "2022-12-27", "close": 45.03, "volume": 40816.0}, {"date": "2022-12-28", "close": 44.38, "volume": 69012.0}, {"date": "2022-12-29", "close": 45.0368, "volume": 39225.0}, {"date": "2022-12-30", "close": 44.655, "volume": 148161.0}, {"date": "2023-01-03", "close": 44.81, "volume": 97993.0}, {"date": "2023-01-04", "close": 45.03, "volume": 33843.0}, {"date": "2023-01-05", "close": 44.52, "volume": 24201.0}, {"date": "2023-01-06", "close": 45.61, "volume": 21495.0}, {"date": "2023-01-09", "close": 45.2604, "volume": 102091.0}, {"date": "2023-01-10", "close": 45.59, "volume": 55872.0}, {"date": "2023-01-11", "close": 46.06, "volume": 34481.0}, {"date": "2023-01-12", "close": 46.59, "volume": 42904.0}, {"date": "2023-01-13", "close": 46.86, "volume": 29412.0}, {"date": "2023-01-17", "close": 46.6592, "volume": 60019.0}, {"date": "2023-01-18", "close": 45.83, "volume": 74554.0}, {"date": "2023-01-19", "close": 45.58, "volume": 50677.0}, {"date": "2023-01-20", "close": 46.0, "volume": 19814.0}, {"date": "2023-01-23", "close": 46.15, "volume": 45393.0}, {"date": "2023-01-24", "close": 45.99, "volume": 44875.0}, {"date": "2023-01-25", "close": 45.73, "volume": 48351.0}, {"date": "2023-01-26", "close": 45.8, "volume": 60485.0}, {"date": "2023-01-27", "close": 45.96, "volume": 35584.0}, {"date": "2023-01-30", "close": 45.7444, "volume": 28038.0}, {"date": "2023-01-31", "close": 46.8316, "volume": 32652.0}, {"date": "2023-02-01", "close": 47.23, "volume": 30983.0}, {"date": "2023-02-02", "close": 47.99, "volume": 116604.0}, {"date": "2023-02-03", "close": 48.19, "volume": 68327.0}, {"date": "2023-02-06", "close": 47.64, "volume": 38815.0}, {"date": "2023-02-07", "close": 47.8, "volume": 28046.0}, {"date": "2023-02-08", "close": 47.34, "volume": 44088.0}, {"date": "2023-02-09", "close": 46.67, "volume": 23313.0}, {"date": "2023-02-10", "close": 46.89, "volume": 21411.0}, {"date": "2023-02-13", "close": 47.25, "volume": 67643.0}, {"date": "2023-02-14", "close": 46.85, "volume": 26834.0}, {"date": "2023-02-15", "close": 47.23, "volume": 45173.0}, {"date": "2023-02-16", "close": 47.0728, "volume": 17316.0}, {"date": "2023-02-17", "close": 47.51, "volume": 19286.0}, {"date": "2023-02-21", "close": 46.72, "volume": 20296.0}, {"date": "2023-02-22", "close": 46.7, "volume": 31633.0}, {"date": "2023-02-23", "close": 46.85, "volume": 24292.0}, {"date": "2023-02-24", "close": 46.7, "volume": 25300.0}, {"date": "2023-02-27", "close": 46.67, "volume": 18641.0}, {"date": "2023-02-28", "close": 46.59, "volume": 13099.0}, {"date": "2023-03-01", "close": 46.42, "volume": 65232.0}, {"date": "2023-03-02", "close": 46.42, "volume": 21380.0}, {"date": "2023-03-03", "close": 46.78, "volume": 69572.0}, {"date": "2023-03-06", "close": 45.9, "volume": 180768.0}, {"date": "2023-03-07", "close": 45.36, "volume": 276797.0}, {"date": "2023-03-08", "close": 45.41, "volume": 378889.0}, {"date": "2023-03-09", "close": 44.14, "volume": 70918.0}, {"date": "2023-03-10", "close": 43.45, "volume": 178267.0}, {"date": "2023-03-13", "close": 42.24, "volume": 140761.0}, {"date": "2023-03-14", "close": 43.14, "volume": 96421.0}, {"date": "2023-03-15", "close": 42.83, "volume": 80887.0}, {"date": "2023-03-16", "close": 43.7, "volume": 266360.0}, {"date": "2023-03-17", "close": 42.18, "volume": 22774.0}, {"date": "2023-03-20", "close": 42.25, "volume": 25514.0}, {"date": "2023-03-21", "close": 42.9, "volume": 3349715.0}, {"date": "2023-03-22", "close": 41.48, "volume": 69173.0}, {"date": "2023-03-23", "close": 40.98, "volume": 53785.0}, {"date": "2023-03-24", "close": 41.84, "volume": 103893.0}, {"date": "2023-03-27", "close": 42.13, "volume": 61840.0}, {"date": "2023-03-28", "close": 42.11, "volume": 248084.0}, {"date": "2023-03-29", "close": 42.12, "volume": 94120.0}, {"date": "2023-03-30", "close": 41.85, "volume": 50330.0}, {"date": "2023-03-31", "close": 42.35, "volume": 49264.0}, {"date": "2023-04-03", "close": 42.22, "volume": 118626.0}, {"date": "2023-04-04", "close": 41.56, "volume": 106670.0}, {"date": "2023-04-05", "close": 41.46, "volume": 123086.0}, {"date": "2023-04-06", "close": 41.69, "volume": 42449.0}, {"date": "2023-04-10", "close": 41.98, "volume": 34498.0}, {"date": "2023-04-11", "close": 42.0, "volume": 78787.0}, {"date": "2023-04-12", "close": 41.77, "volume": 35052.0}, {"date": "2023-04-13", "close": 42.05, "volume": 72795.0}, {"date": "2023-04-14", "close": 41.39, "volume": 39718.0}, {"date": "2023-04-17", "close": 41.95, "volume": 81630.0}, {"date": "2023-04-18", "close": 41.29, "volume": 53864.0}, {"date": "2023-04-19", "close": 41.67, "volume": 61020.0}, {"date": "2023-04-20", "close": 41.52, "volume": 45855.0}, {"date": "2023-04-21", "close": 41.28, "volume": 54711.0}, {"date": "2023-04-24", "close": 41.2059, "volume": 41484.0}, {"date": "2023-04-25", "close": 40.3162, "volume": 33784.0}, {"date": "2023-04-26", "close": 39.82, "volume": 52969.0}, {"date": "2023-04-27", "close": 40.37, "volume": 99959.0}, {"date": "2023-04-28", "close": 40.57, "volume": 42716.0}, {"date": "2023-05-01", "close": 40.45, "volume": 84662.0}, {"date": "2023-05-02", "close": 39.48, "volume": 102900.0}, {"date": "2023-05-03", "close": 39.47, "volume": 50267.0}, {"date": "2023-05-04", "close": 39.06, "volume": 161862.0}, {"date": "2023-05-05", "close": 39.8, "volume": 64513.0}, {"date": "2023-05-08", "close": 39.32, "volume": 46400.0}, {"date": "2023-05-09", "close": 38.93, "volume": 46678.0}, {"date": "2023-05-10", "close": 38.96, "volume": 42864.0}, {"date": "2023-05-11", "close": 38.57, "volume": 37020.0}, {"date": "2023-05-12", "close": 38.65, "volume": 46931.0}, {"date": "2023-05-15", "close": 38.88, "volume": 33757.0}, {"date": "2023-05-16", "close": 38.47, "volume": 28275.0}, {"date": "2023-05-17", "close": 39.57, "volume": 41588.0}, {"date": "2023-05-18", "close": 39.76, "volume": 51853.0}, {"date": "2023-05-19", "close": 39.3766, "volume": 52652.0}, {"date": "2023-05-22", "close": 39.85, "volume": 78940.0}, {"date": "2023-05-23", "close": 40.11, "volume": 34747.0}, {"date": "2023-05-24", "close": 39.49, "volume": 52874.0}, {"date": "2023-05-25", "close": 39.16, "volume": 406549.0}, {"date": "2023-05-26", "close": 39.52, "volume": 30443.0}, {"date": "2023-05-30", "close": 39.4, "volume": 28826.0}, {"date": "2023-05-31", "close": 38.9, "volume": 43125.0}, {"date": "2023-06-01", "close": 39.3, "volume": 50135.0}, {"date": "2023-06-02", "close": 41.03, "volume": 63526.0}, {"date": "2023-06-05", "close": 40.011, "volume": 36317.0}, {"date": "2023-06-06", "close": 41.31, "volume": 174847.0}, {"date": "2023-06-07", "close": 42.46, "volume": 170501.0}, {"date": "2023-06-08", "close": 42.06, "volume": 83353.0}, {"date": "2023-06-09", "close": 41.69, "volume": 42648.0}, {"date": "2023-06-12", "close": 41.44, "volume": 22005.0}, {"date": "2023-06-13", "close": 41.69, "volume": 30715.0}, {"date": "2023-06-14", "close": 41.12, "volume": 44632.0}, {"date": "2023-06-15", "close": 41.4198, "volume": 40318.0}, {"date": "2023-06-16", "close": 41.35, "volume": 47299.0}, {"date": "2023-06-20", "close": 40.71, "volume": 56123.0}, {"date": "2023-06-21", "close": 40.464, "volume": 46418.0}, {"date": "2023-06-22", "close": 39.83, "volume": 102184.0}, {"date": "2023-06-23", "close": 39.19, "volume": 48086.0}, {"date": "2023-06-26", "close": 39.53, "volume": 33052.0}, {"date": "2023-06-27", "close": 39.72, "volume": 46523.0}, {"date": "2023-06-28", "close": 39.57, "volume": 73500.0}, {"date": "2023-06-29", "close": 40.07, "volume": 38936.0}, {"date": "2023-06-30", "close": 39.83, "volume": 25647.0}, {"date": "2023-07-03", "close": 40.23, "volume": 25993.0}, {"date": "2023-07-05", "close": 39.76, "volume": 32907.0}, {"date": "2023-07-06", "close": 39.35, "volume": 46440.0}, {"date": "2023-07-07", "close": 39.49, "volume": 47253.0}, {"date": "2023-07-10", "close": 39.75, "volume": 41546.0}, {"date": "2023-07-11", "close": 40.0637, "volume": 35192.0}, {"date": "2023-07-12", "close": 40.57, "volume": 37548.0}, {"date": "2023-07-13", "close": 40.85, "volume": 180663.0}, {"date": "2023-07-14", "close": 40.66, "volume": 53156.0}, {"date": "2023-07-17", "close": 40.91, "volume": 26791.0}, {"date": "2023-07-18", "close": 41.53, "volume": 38680.0}, {"date": "2023-07-19", "close": 42.0921, "volume": 48390.0}, {"date": "2023-07-20", "close": 42.12, "volume": 35405.0}, {"date": "2023-07-21", "close": 41.98, "volume": 38714.0}, {"date": "2023-07-24", "close": 42.45, "volume": 30985.0}, {"date": "2023-07-25", "close": 42.33, "volume": 25847.0}, {"date": "2023-07-26", "close": 42.99, "volume": 39854.0}, {"date": "2023-07-27", "close": 42.42, "volume": 60148.0}, {"date": "2023-07-28", "close": 42.49, "volume": 25296.0}, {"date": "2023-07-31", "close": 42.66, "volume": 63713.0}, {"date": "2023-08-01", "close": 42.53, "volume": 36003.0}, {"date": "2023-08-02", "close": 42.56, "volume": 36256.0}, {"date": "2023-08-03", "close": 42.67, "volume": 25681.0}, {"date": "2023-08-04", "close": 42.64, "volume": 28390.0}, {"date": "2023-08-07", "close": 43.12, "volume": 28839.0}, {"date": "2023-08-08", "close": 42.63, "volume": 20713.0}, {"date": "2023-08-09", "close": 42.42, "volume": 34343.0}, {"date": "2023-08-10", "close": 42.21, "volume": 54443.0}, {"date": "2023-08-11", "close": 42.38, "volume": 21833.0}, {"date": "2023-08-14", "close": 42.0, "volume": 24357.0}, {"date": "2023-08-15", "close": 41.43, "volume": 470911.0}, {"date": "2023-08-16", "close": 41.04, "volume": 41670.0}, {"date": "2023-08-17", "close": 40.93, "volume": 23982.0}, {"date": "2023-08-18", "close": 41.11, "volume": 85335.0}, {"date": "2023-08-21", "close": 40.77, "volume": 44195.0}, {"date": "2023-08-22", "close": 40.63, "volume": 54679.0}, {"date": "2023-08-23", "close": 40.88, "volume": 26264.0}, {"date": "2023-08-24", "close": 40.82, "volume": 16801.0}, {"date": "2023-08-25", "close": 40.99, "volume": 22199.0}, {"date": "2023-08-28", "close": 41.29, "volume": 40546.0}, {"date": "2023-08-29", "close": 41.44, "volume": 20989.0}, {"date": "2023-08-30", "close": 41.61, "volume": 26040.0}, {"date": "2023-08-31", "close": 41.35, "volume": 140953.0}, {"date": "2023-09-01", "close": 41.59, "volume": 19602.0}, {"date": "2023-09-05", "close": 40.53, "volume": 28913.0}, {"date": "2023-09-06", "close": 40.61, "volume": 34032.0}, {"date": "2023-09-07", "close": 40.45, "volume": 51849.0}, {"date": "2023-09-08", "close": 40.32, "volume": 24872.0}, {"date": "2023-09-11", "close": 40.46, "volume": 29540.0}, {"date": "2023-09-12", "close": 40.51, "volume": 32392.0}, {"date": "2023-09-13", "close": 40.49, "volume": 30164.0}, {"date": "2023-09-14", "close": 41.04, "volume": 27526.0}, {"date": "2023-09-15", "close": 40.73, "volume": 25079.0}, {"date": "2023-09-18", "close": 40.56, "volume": 23970.0}, {"date": "2023-09-19", "close": 40.47, "volume": 30950.0}, {"date": "2023-09-20", "close": 40.17, "volume": 30330.0}, {"date": "2023-09-21", "close": 39.89, "volume": 31580.0}, {"date": "2023-09-22", "close": 39.71, "volume": 21503.0}, {"date": "2023-09-25", "close": 39.81, "volume": 33891.0}, {"date": "2023-09-26", "close": 39.27, "volume": 19384.0}, {"date": "2023-09-27", "close": 39.37, "volume": 39823.0}, {"date": "2023-09-28", "close": 39.71, "volume": 39316.0}, {"date": "2023-09-29", "close": 39.44, "volume": 28884.0}, {"date": "2023-10-02", "close": 39.08, "volume": 28788.0}, {"date": "2023-10-03", "close": 38.8096, "volume": 68318.0}, {"date": "2023-10-04", "close": 38.98, "volume": 23510.0}, {"date": "2023-10-05", "close": 39.23, "volume": 41059.0}, {"date": "2023-10-06", "close": 39.28, "volume": 22771.0}, {"date": "2023-10-09", "close": 39.58, "volume": 23244.0}, {"date": "2023-10-10", "close": 39.7444, "volume": 16627.0}, {"date": "2023-10-11", "close": 39.89, "volume": 26425.0}, {"date": "2023-10-12", "close": 39.28, "volume": 14066.0}, {"date": "2023-10-13", "close": 38.97, "volume": 25088.0}, {"date": "2023-10-16", "close": 39.5553, "volume": 32430.0}, {"date": "2023-10-17", "close": 39.89, "volume": 32771.0}, {"date": "2023-10-18", "close": 39.3603, "volume": 23858.0}, {"date": "2023-10-19", "close": 38.8, "volume": 17624.0}, {"date": "2023-10-20", "close": 38.48, "volume": 24880.0}, {"date": "2023-10-23", "close": 38.11, "volume": 24994.0}, {"date": "2023-10-24", "close": 38.37, "volume": 19264.0}, {"date": "2023-10-25", "close": 38.2, "volume": 27479.0}, {"date": "2023-10-26", "close": 38.43, "volume": 29454.0}, {"date": "2023-10-27", "close": 37.81, "volume": 26851.0}, {"date": "2023-10-30", "close": 38.09, "volume": 27790.0}, {"date": "2023-10-31", "close": 38.3502, "volume": 21394.0}, {"date": "2023-11-01", "close": 38.5, "volume": 38737.0}, {"date": "2023-11-02", "close": 39.23, "volume": 27212.0}, {"date": "2023-11-03", "close": 40.03, "volume": 38825.0}, {"date": "2023-11-06", "close": 39.91, "volume": 23390.0}, {"date": "2023-11-07", "close": 39.61, "volume": 24493.0}, {"date": "2023-11-08", "close": 39.3301, "volume": 24237.0}, {"date": "2023-11-09", "close": 39.15, "volume": 25341.0}, {"date": "2023-11-10", "close": 39.37, "volume": 15710.0}, {"date": "2023-11-13", "close": 39.42, "volume": 21198.0}, {"date": "2023-11-14", "close": 41.05, "volume": 52401.0}, {"date": "2023-11-15", "close": 40.93, "volume": 32103.0}, {"date": "2023-11-16", "close": 40.58, "volume": 22707.0}, {"date": "2023-11-17", "close": 40.62, "volume": 19712.0}, {"date": "2023-11-20", "close": 40.67, "volume": 36194.0}, {"date": "2023-11-21", "close": 40.38, "volume": 17766.0}, {"date": "2023-11-22", "close": 40.59, "volume": 73935.0}, {"date": "2023-11-24", "close": 40.78, "volume": 16921.0}, {"date": "2023-11-27", "close": 40.68, "volume": 15540.0}, {"date": "2023-11-28", "close": 40.44, "volume": 56584.0}, {"date": "2023-11-29", "close": 40.36, "volume": 33137.0}, {"date": "2023-11-30", "close": 40.65, "volume": 20877.0}, {"date": "2023-12-01", "close": 41.55, "volume": 19469.0}, {"date": "2023-12-04", "close": 42.23, "volume": 26400.0}, {"date": "2023-12-05", "close": 41.9, "volume": 33533.0}, {"date": "2023-12-06", "close": 41.85, "volume": 32581.0}, {"date": "2023-12-07", "close": 42.25, "volume": 36249.0}, {"date": "2023-12-08", "close": 42.32, "volume": 56449.0}, {"date": "2023-12-11", "close": 42.56, "volume": 23722.0}, {"date": "2023-12-12", "close": 42.62, "volume": 37119.0}, {"date": "2023-12-13", "close": 43.85, "volume": 58393.0}, {"date": "2023-12-14", "close": 44.29, "volume": 36523.0}, {"date": "2023-12-15", "close": 43.8, "volume": 23828.0}, {"date": "2023-12-18", "close": 43.51, "volume": 32084.0}, {"date": "2023-12-19", "close": 44.15, "volume": 31894.0}, {"date": "2023-12-20", "close": 43.58, "volume": 52632.0}, {"date": "2023-12-21", "close": 43.97, "volume": 37200.0}, {"date": "2023-12-22", "close": 44.28, "volume": 39553.0}, {"date": "2023-12-26", "close": 44.56, "volume": 33810.0}, {"date": "2023-12-27", "close": 44.61, "volume": 25589.0}, {"date": "2023-12-28", "close": 44.62, "volume": 37324.0}, {"date": "2023-12-29", "close": 44.15, "volume": 174763.0}, {"date": "2024-01-02", "close": 44.18, "volume": 64854.0}, {"date": "2024-01-03", "close": 43.32, "volume": 25862.0}, {"date": "2024-01-04", "close": 43.23, "volume": 22196.0}, {"date": "2024-01-05", "close": 42.93, "volume": 25406.0}, {"date": "2024-01-08", "close": 43.24, "volume": 19444.0}, {"date": "2024-01-09", "close": 42.86, "volume": 32187.0}, {"date": "2024-01-10", "close": 43.09, "volume": 19703.0}, {"date": "2024-01-11", "close": 42.92, "volume": 25203.0}, {"date": "2024-01-12", "close": 43.1, "volume": 24471.0}, {"date": "2024-01-16", "close": 42.69, "volume": 38454.0}, {"date": "2024-01-17", "close": 42.35, "volume": 21963.0}, {"date": "2024-01-18", "close": 42.62, "volume": 26078.0}, {"date": "2024-01-19", "close": 42.97, "volume": 29178.0}, {"date": "2024-01-22", "close": 43.69, "volume": 30259.0}, {"date": "2024-01-23", "close": 43.47, "volume": 90781.0}, {"date": "2024-01-24", "close": 43.06, "volume": 55803.0}, {"date": "2024-01-25", "close": 43.41, "volume": 46215.0}, {"date": "2024-01-26", "close": 43.38, "volume": 17472.0}, {"date": "2024-01-29", "close": 43.72, "volume": 18902.0}, {"date": "2024-01-30", "close": 43.6102, "volume": 33584.0}, {"date": "2024-01-31", "close": 42.74, "volume": 603025.0}, {"date": "2024-02-01", "close": 43.31, "volume": 42228.0}, {"date": "2024-02-02", "close": 42.89, "volume": 36794.0}, {"date": "2024-02-05", "close": 42.27, "volume": 25436.0}, {"date": "2024-02-06", "close": 42.5252, "volume": 20701.0}, {"date": "2024-02-07", "close": 42.24, "volume": 29884.0}, {"date": "2024-02-08", "close": 42.75, "volume": 38189.0}, {"date": "2024-02-09", "close": 43.23, "volume": 24141.0}, {"date": "2024-02-12", "close": 43.88, "volume": 24353.0}, {"date": "2024-02-13", "close": 42.41, "volume": 18268.0}, {"date": "2024-02-14", "close": 42.95, "volume": 31540.0}, {"date": "2024-02-15", "close": 43.85, "volume": 35898.0}, {"date": "2024-02-16", "close": 43.37, "volume": 23059.0}, {"date": "2024-02-20", "close": 43.32, "volume": 25315.0}, {"date": "2024-02-21", "close": 43.3415, "volume": 28993.0}, {"date": "2024-02-22", "close": 43.21, "volume": 45467.0}, {"date": "2024-02-23", "close": 43.28, "volume": 27856.0}, {"date": "2024-02-26", "close": 43.16, "volume": 21664.0}, {"date": "2024-02-27", "close": 43.2, "volume": 10732.0}, {"date": "2024-02-28", "close": 43.14, "volume": 59200.0}, {"date": "2024-02-29", "close": 43.39, "volume": 37674.0}, {"date": "2024-03-01", "close": 43.37, "volume": 9798.0}, {"date": "2024-03-04", "close": 43.47, "volume": 14136.0}, {"date": "2024-03-05", "close": 43.18, "volume": 18095.0}, {"date": "2024-03-06", "close": 43.35, "volume": 27841.0}, {"date": "2024-03-07", "close": 43.5, "volume": 17154.0}, {"date": "2024-03-08", "close": 43.6, "volume": 20226.0}, {"date": "2024-03-11", "close": 43.6261, "volume": 16535.0}, {"date": "2024-03-12", "close": 43.55, "volume": 33008.0}, {"date": "2024-03-13", "close": 43.57, "volume": 14201.0}, {"date": "2024-03-14", "close": 43.07, "volume": 13473.0}, {"date": "2024-03-15", "close": 43.23, "volume": 35990.0}, {"date": "2024-03-18", "close": 42.77, "volume": 29677.0}, {"date": "2024-03-19", "close": 43.01, "volume": 11202.0}, {"date": "2024-03-20", "close": 43.48, "volume": 38109.0}, {"date": "2024-03-21", "close": 43.98, "volume": 27425.0}, {"date": "2024-03-22", "close": 43.34, "volume": 21910.0}, {"date": "2024-03-25", "close": 43.22, "volume": 21383.0}, {"date": "2024-03-26", "close": 43.25, "volume": 41241.0}, {"date": "2024-03-27", "close": 44.01, "volume": 26337.0}, {"date": "2024-03-28", "close": 44.21, "volume": 16703.0}, {"date": "2024-04-01", "close": 43.58, "volume": 22592.0}, {"date": "2024-04-02", "close": 42.99, "volume": 15704.0}, {"date": "2024-04-03", "close": 43.07, "volume": 27878.0}, {"date": "2024-04-04", "close": 42.92, "volume": 21415.0}, {"date": "2024-04-05", "close": 42.98, "volume": 14826.0}, {"date": "2024-04-08", "close": 43.27, "volume": 50343.0}, {"date": "2024-04-09", "close": 43.41, "volume": 15168.0}, {"date": "2024-04-10", "close": 42.37, "volume": 18063.0}, {"date": "2024-04-11", "close": 42.54, "volume": 17107.0}, {"date": "2024-04-12", "close": 42.09, "volume": 17183.0}, {"date": "2024-04-15", "close": 41.88, "volume": 26621.0}, {"date": "2024-04-16", "close": 41.58, "volume": 22258.0}, {"date": "2024-04-17", "close": 41.4206, "volume": 14124.0}, {"date": "2024-04-18", "close": 41.65, "volume": 9661.0}, {"date": "2024-04-19", "close": 42.18, "volume": 19655.0}, {"date": "2024-04-22", "close": 42.44, "volume": 15003.0}, {"date": "2024-04-23", "close": 43.05, "volume": 15775.0}, {"date": "2024-04-24", "close": 42.94, "volume": 13389.0}, {"date": "2024-04-25", "close": 42.54, "volume": 22405.0}, {"date": "2024-04-26", "close": 42.72, "volume": 16425.0}, {"date": "2024-04-29", "close": 42.91, "volume": 20837.0}, {"date": "2024-04-30", "close": 42.54, "volume": 27329.0}, {"date": "2024-05-01", "close": 42.8303, "volume": 26863.0}, {"date": "2024-05-02", "close": 43.2043, "volume": 17734.0}, {"date": "2024-05-03", "close": 43.22, "volume": 16049.0}, {"date": "2024-05-06", "close": 43.5743, "volume": 15470.0}, {"date": "2024-05-07", "close": 44.0, "volume": 19150.0}, {"date": "2024-05-08", "close": 43.999, "volume": 18225.0}, {"date": "2024-05-09", "close": 44.44, "volume": 21643.0}, {"date": "2024-05-10", "close": 44.3, "volume": 24934.0}, {"date": "2024-05-13", "close": 44.2857, "volume": 23358.0}, {"date": "2024-05-14", "close": 44.4328, "volume": 23323.0}, {"date": "2024-05-15", "close": 44.49, "volume": 20606.0}, {"date": "2024-05-16", "close": 44.5114, "volume": 10750.0}, {"date": "2024-05-17", "close": 44.4633, "volume": 7783.0}, {"date": "2024-05-20", "close": 44.2449, "volume": 15582.0}, {"date": "2024-05-21", "close": 44.2903, "volume": 13873.0}, {"date": "2024-05-22", "close": 44.05, "volume": 7923.0}, {"date": "2024-05-23", "close": 43.43, "volume": 15808.0}, {"date": "2024-05-24", "close": 43.76, "volume": 60990.0}, {"date": "2024-05-28", "close": 43.47, "volume": 14202.0}, {"date": "2024-05-29", "close": 42.912, "volume": 17091.0}, {"date": "2024-05-30", "close": 43.385, "volume": 10733.0}, {"date": "2024-05-31", "close": 44.0, "volume": 17472.0}, {"date": "2024-06-03", "close": 43.86, "volume": 28944.0}, {"date": "2024-06-04", "close": 43.705, "volume": 7660.0}, {"date": "2024-06-05", "close": 43.7151, "volume": 15997.0}, {"date": "2024-06-06", "close": 43.61, "volume": 20814.0}, {"date": "2024-06-07", "close": 43.2063, "volume": 29179.0}, {"date": "2024-06-10", "close": 42.9213, "volume": 52188.0}, {"date": "2024-06-11", "close": 42.87, "volume": 36941.0}, {"date": "2024-06-12", "close": 43.34, "volume": 16910.0}, {"date": "2024-06-13", "close": 43.178, "volume": 15883.0}, {"date": "2024-06-14", "close": 42.7396, "volume": 40270.0}, {"date": "2024-06-17", "close": 43.1151, "volume": 18620.0}, {"date": "2024-06-18", "close": 43.1649, "volume": 29872.0}, {"date": "2024-06-20", "close": 43.095, "volume": 42030.0}, {"date": "2024-06-21", "close": 43.1405, "volume": 14606.0}, {"date": "2024-06-24", "close": 43.33, "volume": 13227.0}, {"date": "2024-06-25", "close": 43.0901, "volume": 12155.0}, {"date": "2024-06-26", "close": 43.13, "volume": 30949.0}, {"date": "2024-06-27", "close": 43.3016, "volume": 45467.0}, {"date": "2024-06-28", "close": 43.6584, "volume": 155007.0}, {"date": "2024-07-01", "close": 43.36, "volume": 12833.0}, {"date": "2024-07-02", "close": 43.67, "volume": 22381.0}, {"date": "2024-07-03", "close": 43.55, "volume": 9638.0}, {"date": "2024-07-05", "close": 43.41, "volume": 7860.0}, {"date": "2024-07-08", "close": 43.5615, "volume": 20088.0}, {"date": "2024-07-09", "close": 43.2475, "volume": 7754.0}, {"date": "2024-07-10", "close": 43.705, "volume": 14699.0}, {"date": "2024-07-11", "close": 44.895, "volume": 10306.0}, {"date": "2024-07-12", "close": 45.24, "volume": 12170.0}, {"date": "2024-07-15", "close": 45.77, "volume": 22954.0}, {"date": "2024-07-16", "close": 47.1423, "volume": 32413.0}, {"date": "2024-07-17", "close": 47.3226, "volume": 15836.0}, {"date": "2024-07-18", "close": 46.8685, "volume": 17355.0}, {"date": "2024-07-19", "close": 46.45, "volume": 30036.0}, {"date": "2024-07-22", "close": 47.0391, "volume": 14326.0}, {"date": "2024-07-23", "close": 47.4465, "volume": 43683.0}, {"date": "2024-07-24", "close": 46.7904, "volume": 40860.0}, {"date": "2024-07-25", "close": 47.5109, "volume": 47948.0}, {"date": "2024-07-26", "close": 48.095, "volume": 24528.0}, {"date": "2024-07-29", "close": 47.84, "volume": 22005.0}, {"date": "2024-07-30", "close": 48.32, "volume": 19998.0}, {"date": "2024-07-31", "close": 48.0614, "volume": 28885.0}, {"date": "2024-08-01", "close": 47.3, "volume": 36992.0}, {"date": "2024-08-02", "close": 46.4229, "volume": 118574.0}, {"date": "2024-08-05", "close": 44.93, "volume": 30286.0}, {"date": "2024-08-06", "close": 45.3124, "volume": 27045.0}, {"date": "2024-08-07", "close": 44.9917, "volume": 17640.0}, {"date": "2024-08-08", "close": 45.485, "volume": 16146.0}, {"date": "2024-08-09", "close": 45.5152, "volume": 22879.0}, {"date": "2024-08-12", "close": 45.08, "volume": 15064.0}, {"date": "2024-08-13", "close": 45.6496, "volume": 27216.0}, {"date": "2024-08-14", "close": 45.59, "volume": 23435.0}, {"date": "2024-08-15", "close": 46.345, "volume": 15042.0}, {"date": "2024-08-16", "close": 46.4004, "volume": 17439.0}, {"date": "2024-08-19", "close": 46.7269, "volume": 15747.0}, {"date": "2024-08-20", "close": 46.39, "volume": 19812.0}, {"date": "2024-08-21", "close": 46.839, "volume": 46585.0}, {"date": "2024-08-22", "close": 46.6146, "volume": 13844.0}, {"date": "2024-08-23", "close": 47.59, "volume": 14638.0}, {"date": "2024-08-26", "close": 47.63, "volume": 23465.0}, {"date": "2024-08-27", "close": 47.51, "volume": 11400.0}, {"date": "2024-08-28", "close": 47.63, "volume": 14177.0}, {"date": "2024-08-29", "close": 47.8, "volume": 10408.0}, {"date": "2024-08-30", "close": 48.25, "volume": 8283.0}, {"date": "2024-09-03", "close": 47.39, "volume": 23037.0}, {"date": "2024-09-04", "close": 47.36, "volume": 25784.0}, {"date": "2024-09-05", "close": 47.0952, "volume": 21271.0}, {"date": "2024-09-06", "close": 46.56, "volume": 12830.0}, {"date": "2024-09-09", "close": 46.4565, "volume": 6408.0}, {"date": "2024-09-10", "close": 46.455, "volume": 11003.0}, {"date": "2024-09-11", "close": 46.21, "volume": 316861.0}, {"date": "2024-09-12", "close": 46.79, "volume": 17449.0}, {"date": "2024-09-13", "close": 47.7, "volume": 35066.0}, {"date": "2024-09-16", "close": 47.83, "volume": 23111.0}, {"date": "2024-09-17", "close": 48.019, "volume": 12526.0}, {"date": "2024-09-18", "close": 48.07, "volume": 12174.0}, {"date": "2024-09-19", "close": 48.57, "volume": 9022.0}, {"date": "2024-09-20", "close": 48.0646, "volume": 4630.0}, {"date": "2024-09-23", "close": 47.93, "volume": 8819.0}, {"date": "2024-09-24", "close": 47.89, "volume": 12900.0}, {"date": "2024-09-25", "close": 47.56, "volume": 7002.0}, {"date": "2024-09-26", "close": 47.76, "volume": 12236.0}, {"date": "2024-09-27", "close": 47.93, "volume": 8281.0}, {"date": "2024-09-30", "close": 48.12, "volume": 11991.0}, {"date": "2024-10-01", "close": 47.7, "volume": 10046.0}, {"date": "2024-10-02", "close": 47.41, "volume": 7150.0}, {"date": "2024-10-03", "close": 46.98, "volume": 20946.0}, {"date": "2024-10-04", "close": 47.48, "volume": 5511.0}, {"date": "2024-10-07", "close": 47.03, "volume": 8592.0}, {"date": "2024-10-08", "close": 47.08, "volume": 16689.0}, {"date": "2024-10-09", "close": 47.32, "volume": 211956.0}, {"date": "2024-10-10", "close": 46.94, "volume": 17937.0}, {"date": "2024-10-11", "close": 47.66, "volume": 16838.0}, {"date": "2024-10-14", "close": 47.9347, "volume": 9377.0}, {"date": "2024-10-15", "close": 48.15, "volume": 9565.0}, {"date": "2024-10-16", "close": 48.74, "volume": 10046.0}, {"date": "2024-10-17", "close": 48.69, "volume": 18639.0}, {"date": "2024-10-18", "close": 48.43, "volume": 10176.0}, {"date": "2024-10-21", "close": 47.68, "volume": 12444.0}, {"date": "2024-10-22", "close": 47.64, "volume": 17879.0}, {"date": "2024-10-23", "close": 47.39, "volume": 22325.0}, {"date": "2024-10-24", "close": 47.54, "volume": 19068.0}, {"date": "2024-10-25", "close": 47.29, "volume": 3773.0}, {"date": "2024-10-28", "close": 47.81, "volume": 10464.0}, {"date": "2024-10-29", "close": 47.6644, "volume": 10412.0}, {"date": "2024-10-30", "close": 47.69, "volume": 8499.0}, {"date": "2024-10-31", "close": 46.98, "volume": 147622.0}, {"date": "2024-11-01", "close": 46.92, "volume": 6737.0}, {"date": "2024-11-04", "close": 47.1399, "volume": 10114.0}, {"date": "2024-11-05", "close": 47.91, "volume": 11582.0}, {"date": "2024-11-06", "close": 50.78, "volume": 12801.0}, {"date": "2024-11-07", "close": 50.0997, "volume": 7909.0}, {"date": "2024-11-08", "close": 50.47, "volume": 9073.0}, {"date": "2024-11-11", "close": 50.9787, "volume": 10610.0}, {"date": "2024-11-12", "close": 50.54, "volume": 8735.0}, {"date": "2024-11-13", "close": 50.16, "volume": 17493.0}, {"date": "2024-11-14", "close": 49.6258, "volume": 9220.0}, {"date": "2024-11-15", "close": 49.46, "volume": 8768.0}, {"date": "2024-11-18", "close": 49.5331, "volume": 13165.0}, {"date": "2024-11-19", "close": 49.63, "volume": 14666.0}, {"date": "2024-11-20", "close": 49.57, "volume": 10184.0}, {"date": "2024-11-21", "close": 50.21, "volume": 8868.0}, {"date": "2024-11-22", "close": 50.7, "volume": 11016.0}, {"date": "2024-11-25", "close": 51.3413, "volume": 14947.0}, {"date": "2024-11-26", "close": 50.9888, "volume": 40496.0}, {"date": "2024-11-27", "close": 50.92, "volume": 7806.0}, {"date": "2024-11-29", "close": 51.06, "volume": 5193.0}, {"date": "2024-12-02", "close": 51.09, "volume": 8705.0}, {"date": "2024-12-03", "close": 50.75, "volume": 3310.0}, {"date": "2024-12-04", "close": 50.84, "volume": 8906.0}, {"date": "2024-12-05", "close": 50.45, "volume": 13266.0}, {"date": "2024-12-06", "close": 50.31, "volume": 13379.0}, {"date": "2024-12-09", "close": 50.39, "volume": 7371.0}, {"date": "2024-12-10", "close": 50.35, "volume": 7225.0}, {"date": "2024-12-11", "close": 50.4, "volume": 8662.0}, {"date": "2024-12-12", "close": 50.21, "volume": 9051.0}, {"date": "2024-12-13", "close": 49.99, "volume": 5067.0}, {"date": "2024-12-16", "close": 50.1, "volume": 10795.0}, {"date": "2024-12-17", "close": 49.49, "volume": 16761.0}, {"date": "2024-12-18", "close": 47.76, "volume": 12781.0}, {"date": "2024-12-19", "close": 47.7747, "volume": 9757.0}, {"date": "2024-12-20", "close": 47.8151, "volume": 13825.0}, {"date": "2024-12-23", "close": 47.0885, "volume": 15995.0}, {"date": "2024-12-24", "close": 47.4196, "volume": 1792.0}, {"date": "2024-12-26", "close": 47.79, "volume": 14082.0}, {"date": "2024-12-27", "close": 47.28, "volume": 15835.0}, {"date": "2024-12-30", "close": 46.97, "volume": 13024.0}, {"date": "2024-12-31", "close": 47.2269, "volume": 12159.0}, {"date": "2025-01-02", "close": 46.9, "volume": 4729.0}, {"date": "2025-01-03", "close": 47.1834, "volume": 8632.0}, {"date": "2025-01-06", "close": 46.6128, "volume": 11874.0}, {"date": "2025-01-07", "close": 46.339, "volume": 16249.0}, {"date": "2025-01-08", "close": 46.43, "volume": 63518.0}, {"date": "2025-01-10", "close": 45.53, "volume": 17110.0}, {"date": "2025-01-13", "close": 45.8265, "volume": 13225.0}, {"date": "2025-01-14", "close": 46.6032, "volume": 15094.0}, {"date": "2025-01-15", "close": 47.06, "volume": 5457.0}, {"date": "2025-01-16", "close": 47.5145, "volume": 9972.0}, {"date": "2025-01-17", "close": 47.4949, "volume": 6523.0}, {"date": "2025-01-21", "close": 48.11, "volume": 9592.0}, {"date": "2025-01-22", "close": 47.4228, "volume": 9979.0}, {"date": "2025-01-23", "close": 47.5, "volume": 18466.0}, {"date": "2025-01-24", "close": 47.45, "volume": 43641.0}, {"date": "2025-01-27", "close": 48.1438, "volume": 24223.0}, {"date": "2025-01-28", "close": 47.97, "volume": 10731.0}, {"date": "2025-01-29", "close": 47.56, "volume": 13173.0}, {"date": "2025-01-30", "close": 47.91, "volume": 30283.0}, {"date": "2025-01-31", "close": 47.685, "volume": 12270.0}, {"date": "2025-02-03", "close": 47.19, "volume": 12331.0}, {"date": "2025-02-04", "close": 47.35, "volume": 20278.0}, {"date": "2025-02-05", "close": 47.59, "volume": 12404.0}, {"date": "2025-02-06", "close": 47.7749, "volume": 9924.0}, {"date": "2025-02-07", "close": 47.45, "volume": 10987.0}, {"date": "2025-02-10", "close": 47.4181, "volume": 10502.0}, {"date": "2025-02-11", "close": 47.84, "volume": 12969.0}, {"date": "2025-02-12", "close": 47.2763, "volume": 11324.0}, {"date": "2025-02-13", "close": 47.8669, "volume": 5939.0}, {"date": "2025-02-14", "close": 47.64, "volume": 7012.0}, {"date": "2025-02-18", "close": 47.717, "volume": 12889.0}, {"date": "2025-02-19", "close": 47.5689, "volume": 10824.0}, {"date": "2025-02-20", "close": 47.4734, "volume": 12386.0}, {"date": "2025-02-21", "close": 47.07, "volume": 18374.0}, {"date": "2025-02-24", "close": 47.0231, "volume": 10707.0}, {"date": "2025-02-25", "close": 47.5344, "volume": 10612.0}, {"date": "2025-02-26", "close": 47.2549, "volume": 9461.0}, {"date": "2025-02-27", "close": 47.063, "volume": 7533.0}, {"date": "2025-02-28", "close": 47.5315, "volume": 124413.0}, {"date": "2025-03-03", "close": 47.1337, "volume": 22842.0}, {"date": "2025-03-04", "close": 46.547, "volume": 13029.0}, {"date": "2025-03-05", "close": 46.714, "volume": 12429.0}, {"date": "2025-03-06", "close": 46.5826, "volume": 11461.0}, {"date": "2025-03-07", "close": 46.9545, "volume": 42628.0}, {"date": "2025-03-10", "close": 46.4202, "volume": 22211.0}, {"date": "2025-03-11", "close": 45.9165, "volume": 38972.0}, {"date": "2025-03-12", "close": 45.5169, "volume": 13692.0}, {"date": "2025-03-13", "close": 45.0343, "volume": 25889.0}, {"date": "2025-03-14", "close": 45.7232, "volume": 10291.0}, {"date": "2025-03-17", "close": 46.135, "volume": 27225.0}, {"date": "2025-03-18", "close": 45.9014, "volume": 13174.0}, {"date": "2025-03-19", "close": 46.08, "volume": 7847.0}, {"date": "2025-03-20", "close": 45.9473, "volume": 19564.0}, {"date": "2025-03-21", "close": 45.434, "volume": 17176.0}, {"date": "2025-03-24", "close": 46.22, "volume": 12347.0}, {"date": "2025-03-25", "close": 45.91, "volume": 25293.0}, {"date": "2025-03-26", "close": 46.0606, "volume": 4989.0}, {"date": "2025-03-27", "close": 46.16, "volume": 17304.0}, {"date": "2025-03-28", "close": 45.8, "volume": 8770.0}, {"date": "2025-03-31", "close": 46.1753, "volume": 12078.0}, {"date": "2025-04-01", "close": 46.389, "volume": 9104.0}, {"date": "2025-04-02", "close": 46.68, "volume": 15769.0}, {"date": "2025-04-03", "close": 45.06, "volume": 12337.0}, {"date": "2025-04-04", "close": 43.58, "volume": 36314.0}, {"date": "2025-04-07", "close": 42.4582, "volume": 90432.0}, {"date": "2025-04-08", "close": 41.4215, "volume": 28213.0}, {"date": "2025-04-09", "close": 43.68, "volume": 22421.0}, {"date": "2025-04-10", "close": 42.613, "volume": 13469.0}, {"date": "2025-04-11", "close": 43.1649, "volume": 83256.0}, {"date": "2025-04-14", "close": 43.7295, "volume": 15133.0}, {"date": "2025-04-15", "close": 43.5492, "volume": 287489.0}, {"date": "2025-04-16", "close": 43.39, "volume": 41861.0}, {"date": "2025-04-17", "close": 43.78, "volume": 11742.0}, {"date": "2025-04-21", "close": 43.19, "volume": 8864.0}, {"date": "2025-04-22", "close": 44.0899, "volume": 26355.0}, {"date": "2025-04-23", "close": 44.2724, "volume": 8958.0}, {"date": "2025-04-24", "close": 44.4686, "volume": 25605.0}, {"date": "2025-04-25", "close": 44.2924, "volume": 11800.0}, {"date": "2025-04-28", "close": 44.58, "volume": 11887.0}, {"date": "2025-04-29", "close": 44.7815, "volume": 11147.0}, {"date": "2025-04-30", "close": 44.72, "volume": 19390.0}, {"date": "2025-05-01", "close": 44.58, "volume": 37245.0}, {"date": "2025-05-02", "close": 45.425, "volume": 14600.0}, {"date": "2025-05-05", "close": 45.09, "volume": 15844.0}, {"date": "2025-05-06", "close": 44.765, "volume": 14331.0}, {"date": "2025-05-07", "close": 44.7327, "volume": 5727.0}, {"date": "2025-05-08", "close": 45.2982, "volume": 9450.0}, {"date": "2025-05-09", "close": 45.3141, "volume": 11727.0}, {"date": "2025-05-12", "close": 46.17, "volume": 11729.0}, {"date": "2025-05-13", "close": 45.9064, "volume": 14222.0}, {"date": "2025-05-14", "close": 45.5, "volume": 16946.0}, {"date": "2025-05-15", "close": 46.0, "volume": 6737.0}, {"date": "2025-05-16", "close": 46.6, "volume": 59407.0}, {"date": "2025-05-19", "close": 46.53, "volume": 9817.0}, {"date": "2025-05-20", "close": 46.17, "volume": 18158.0}, {"date": "2025-05-21", "close": 45.2435, "volume": 33786.0}, {"date": "2025-05-22", "close": 45.0187, "volume": 12193.0}, {"date": "2025-05-23", "close": 44.8475, "volume": 23018.0}, {"date": "2025-05-27", "close": 45.7819, "volume": 25107.0}, {"date": "2025-05-28", "close": 45.3909, "volume": 12188.0}, {"date": "2025-05-29", "close": 45.7445, "volume": 14850.0}, {"date": "2025-05-30", "close": 45.7913, "volume": 15929.0}, {"date": "2025-06-02", "close": 45.4887, "volume": 4798.0}, {"date": "2025-06-03", "close": 45.71, "volume": 10976.0}, {"date": "2025-06-04", "close": 45.5298, "volume": 19781.0}, {"date": "2025-06-05", "close": 45.345, "volume": 8069.0}, {"date": "2025-06-06", "close": 45.7049, "volume": 17649.0}, {"date": "2025-06-09", "close": 46.01, "volume": 24013.0}, {"date": "2025-06-10", "close": 46.3386, "volume": 12502.0}, {"date": "2025-06-11", "close": 46.002, "volume": 18051.0}, {"date": "2025-06-12", "close": 45.875, "volume": 13500.0}, {"date": "2025-06-13", "close": 45.2365, "volume": 25591.0}, {"date": "2025-06-16", "close": 45.3378, "volume": 5706.0}, {"date": "2025-06-17", "close": 45.0597, "volume": 13554.0}, {"date": "2025-06-18", "close": 45.3643, "volume": 12307.0}, {"date": "2025-06-20", "close": 45.2831, "volume": 11144.0}, {"date": "2025-06-23", "close": 45.6583, "volume": 24194.0}, {"date": "2025-06-24", "close": 45.8893, "volume": 21357.0}, {"date": "2025-06-25", "close": 45.1153, "volume": 9591.0}, {"date": "2025-06-26", "close": 45.74, "volume": 21605.0}, {"date": "2025-06-27", "close": 45.6, "volume": 32229.0}, {"date": "2025-06-30", "close": 45.55, "volume": 110847.0}, {"date": "2025-07-01", "close": 46.3761, "volume": 13106.0}, {"date": "2025-07-02", "close": 46.5747, "volume": 38224.0}, {"date": "2025-07-03", "close": 46.8099, "volume": 3583.0}, {"date": "2025-07-07", "close": 46.1625, "volume": 22179.0}, {"date": "2025-07-08", "close": 46.3052, "volume": 8807.0}, {"date": "2025-07-09", "close": 46.409, "volume": 9670.0}, {"date": "2025-07-10", "close": 46.53, "volume": 11087.0}, {"date": "2025-07-11", "close": 46.2749, "volume": 8539.0}, {"date": "2025-07-14", "close": 46.4337, "volume": 8430.0}, {"date": "2025-07-15", "close": 45.5869, "volume": 9907.0}, {"date": "2025-07-16", "close": 45.8406, "volume": 7453.0}, {"date": "2025-07-17", "close": 46.1108, "volume": 12273.0}, {"date": "2025-07-18", "close": 45.7397, "volume": 5843.0}, {"date": "2025-07-21", "close": 45.69, "volume": 18716.0}, {"date": "2025-07-22", "close": 46.08, "volume": 9561.0}, {"date": "2025-07-23", "close": 46.28, "volume": 11275.0}, {"date": "2025-07-24", "close": 45.83, "volume": 15878.0}, {"date": "2025-07-25", "close": 45.97, "volume": 17485.0}, {"date": "2025-07-28", "close": 45.57, "volume": 10622.0}, {"date": "2025-07-29", "close": 45.68, "volume": 12731.0}, {"date": "2025-07-30", "close": 45.4143, "volume": 248152.0}, {"date": "2025-07-31", "close": 44.973, "volume": 7918.0}, {"date": "2025-08-01", "close": 44.66, "volume": 14851.0}, {"date": "2025-08-04", "close": 45.21, "volume": 9443.0}, {"date": "2025-08-05", "close": 45.45, "volume": 12489.0}, {"date": "2025-08-06", "close": 45.5, "volume": 10353.0}, {"date": "2025-08-07", "close": 45.3712, "volume": 15097.0}, {"date": "2025-08-08", "close": 45.37, "volume": 9802.0}, {"date": "2025-08-11", "close": 45.3, "volume": 11964.0}, {"date": "2025-08-12", "close": 46.23, "volume": 9023.0}, {"date": "2025-08-13", "close": 46.94, "volume": 28667.0}, {"date": "2025-08-14", "close": 46.43, "volume": 12602.0}, {"date": "2025-08-15", "close": 46.12, "volume": 9756.0}, {"date": "2025-08-18", "close": 46.07, "volume": 85567.0}, {"date": "2025-08-19", "close": 46.52, "volume": 10315.0}, {"date": "2025-08-20", "close": 46.51, "volume": 13384.0}, {"date": "2025-08-21", "close": 46.37, "volume": 9766.0}, {"date": "2025-08-22", "close": 47.8897, "volume": 8091.0}, {"date": "2025-08-25", "close": 47.31, "volume": 12005.0}, {"date": "2025-08-26", "close": 47.324, "volume": 6201.0}, {"date": "2025-08-27", "close": 47.68, "volume": 12309.0}, {"date": "2025-08-28", "close": 47.51, "volume": 19177.0}, {"date": "2025-08-29", "close": 47.58, "volume": 5323.0}, {"date": "2025-09-02", "close": 47.15, "volume": 11017.0}, {"date": "2025-09-03", "close": 47.2908, "volume": 9293.0}, {"date": "2025-09-04", "close": 47.78, "volume": 11134.0}, {"date": "2025-09-05", "close": 47.86, "volume": 9613.0}, {"date": "2025-09-08", "close": 47.82, "volume": 16153.0}, {"date": "2025-09-09", "close": 47.37, "volume": 7462.0}, {"date": "2025-09-10", "close": 47.15, "volume": 7451.0}, {"date": "2025-09-11", "close": 47.77, "volume": 8962.0}, {"date": "2025-09-12", "close": 47.33, "volume": 8737.0}, {"date": "2025-09-15", "close": 47.06, "volume": 9412.0}, {"date": "2025-09-16", "close": 46.8321, "volume": 14377.0}, {"date": "2025-09-17", "close": 46.84, "volume": 17977.0}, {"date": "2025-09-18", "close": 47.54, "volume": 15306.0}, {"date": "2025-09-19", "close": 46.983, "volume": 20246.0}, {"date": "2025-09-22", "close": 46.56, "volume": 17633.0}, {"date": "2025-09-23", "close": 46.56, "volume": 12394.0}, {"date": "2025-09-24", "close": 46.29, "volume": 14484.0}, {"date": "2025-09-25", "close": 46.15, "volume": 19090.0}, {"date": "2025-09-26", "close": 46.35, "volume": 9735.0}, {"date": "2025-09-29", "close": 46.04, "volume": 7833.0}, {"date": "2025-09-30", "close": 46.31, "volume": 15969.0}, {"date": "2025-10-01", "close": 46.34, "volume": 7511.0}, {"date": "2025-10-02", "close": 46.1262, "volume": 3940.0}, {"date": "2025-10-03", "close": 46.28, "volume": 9207.0}, {"date": "2025-10-06", "close": 46.0533, "volume": 5941.0}, {"date": "2025-10-07", "close": 45.71, "volume": 13342.0}, {"date": "2025-10-08", "close": 45.8746, "volume": 9512.0}, {"date": "2025-10-09", "close": 45.5207, "volume": 11784.0}, {"date": "2025-10-10", "close": 44.8962, "volume": 8734.0}, {"date": "2025-10-13", "close": 45.185, "volume": 14933.0}, {"date": "2025-10-14", "close": 45.7647, "volume": 14762.0}, {"date": "2025-10-15", "close": 45.7925, "volume": 8292.0}, {"date": "2025-10-16", "close": 45.2181, "volume": 15307.0}, {"date": "2025-10-17", "close": 45.563, "volume": 12935.0}, {"date": "2025-10-20", "close": 46.0792, "volume": 6020.0}, {"date": "2025-10-21", "close": 46.1077, "volume": 7457.0}, {"date": "2025-10-22", "close": 46.316, "volume": 10941.0}, {"date": "2025-10-23", "close": 46.0585, "volume": 9615.0}, {"date": "2025-10-24", "close": 46.3227, "volume": 83169.0}, {"date": "2025-10-27", "close": 45.9926, "volume": 10276.0}, {"date": "2025-10-28", "close": 45.6552, "volume": 13324.0}, {"date": "2025-10-29", "close": 44.815, "volume": 16092.0}, {"date": "2025-10-30", "close": 44.9023, "volume": 6409.0}, {"date": "2025-10-31", "close": 44.8853, "volume": 9480.0}, {"date": "2025-11-03", "close": 44.9217, "volume": 11378.0}, {"date": "2025-11-04", "close": 45.1845, "volume": 15062.0}, {"date": "2025-11-05", "close": 45.5778, "volume": 17310.0}, {"date": "2025-11-06", "close": 45.2885, "volume": 8333.0}, {"date": "2025-11-07", "close": 45.6169, "volume": 8777.0}, {"date": "2025-11-10", "close": 45.7554, "volume": 11434.0}, {"date": "2025-11-11", "close": 46.2191, "volume": 14001.0}, {"date": "2025-11-12", "close": 46.0569, "volume": 6814.0}, {"date": "2025-11-13", "close": 45.7699, "volume": 5795.0}, {"date": "2025-11-14", "close": 45.7742, "volume": 8225.0}, {"date": "2025-11-17", "close": 44.98, "volume": 8653.0}, {"date": "2025-11-18", "close": 45.3021, "volume": 14278.0}, {"date": "2025-11-19", "close": 45.0558, "volume": 6171.0}, {"date": "2025-11-20", "close": 45.1093, "volume": 14454.0}, {"date": "2025-11-21", "close": 45.9535, "volume": 6088.0}, {"date": "2025-11-24", "close": 45.8719, "volume": 9432.0}, {"date": "2025-11-25", "close": 46.7461, "volume": 14066.0}, {"date": "2025-11-26", "close": 46.8195, "volume": 4078.0}, {"date": "2025-11-28", "close": 46.5789, "volume": 24681.0}, {"date": "2025-12-01", "close": 46.52, "volume": 13470.0}, {"date": "2025-12-02", "close": 46.4756, "volume": 14726.0}, {"date": "2025-12-03", "close": 46.61, "volume": 13141.0}, {"date": "2025-12-04", "close": 46.27, "volume": 9296.0}, {"date": "2025-12-05", "close": 46.08, "volume": 9664.0}, {"date": "2025-12-08", "close": 45.8708, "volume": 17972.0}, {"date": "2025-12-09", "close": 46.18, "volume": 11259.0}, {"date": "2025-12-10", "close": 46.964, "volume": 6486.0}, {"date": "2025-12-11", "close": 47.28, "volume": 17934.0}, {"date": "2025-12-12", "close": 47.3, "volume": 11559.0}, {"date": "2025-12-15", "close": 47.59, "volume": 9835.0}, {"date": "2025-12-16", "close": 47.409, "volume": 6805.0}, {"date": "2025-12-17", "close": 47.78, "volume": 11488.0}, {"date": "2025-12-18", "close": 47.64, "volume": 15231.0}, {"date": "2025-12-19", "close": 47.17, "volume": 13646.0}, {"date": "2025-12-22", "close": 47.0363, "volume": 7906.0}, {"date": "2025-12-23", "close": 46.76, "volume": 6367.0}, {"date": "2025-12-24", "close": 47.09, "volume": 8822.0}, {"date": "2025-12-26", "close": 47.02, "volume": 6010.0}, {"date": "2025-12-29", "close": 46.8256, "volume": 5910.0}, {"date": "2025-12-30", "close": 46.8759, "volume": 7757.0}, {"date": "2025-12-31", "close": 46.37, "volume": 6092.0}, {"date": "2026-01-02", "close": 46.465, "volume": 7541.0}, {"date": "2026-01-05", "close": 46.87, "volume": 10082.0}, {"date": "2026-01-06", "close": 47.0093, "volume": 7652.0}, {"date": "2026-01-07", "close": 46.75, "volume": 11144.0}, {"date": "2026-01-08", "close": 47.43, "volume": 8118.0}, {"date": "2026-01-09", "close": 47.44, "volume": 23174.0}, {"date": "2026-01-12", "close": 47.5667, "volume": 7101.0}, {"date": "2026-01-13", "close": 47.28, "volume": 9644.0}, {"date": "2026-01-14", "close": 47.63, "volume": 17606.0}, {"date": "2026-01-15", "close": 48.29, "volume": 9202.0}, {"date": "2026-01-16", "close": 48.3432, "volume": 9149.0}, {"date": "2026-01-20", "close": 47.75, "volume": 9865.0}, {"date": "2026-01-21", "close": 48.5861, "volume": 5927.0}, {"date": "2026-01-22", "close": 48.45, "volume": 4836.0}, {"date": "2026-01-23", "close": 47.76, "volume": 8940.0}, {"date": "2026-01-26", "close": 48.08, "volume": 7142.0}, {"date": "2026-01-27", "close": 47.85, "volume": 6598.0}, {"date": "2026-01-28", "close": 47.71, "volume": 7555.0}, {"date": "2026-01-29", "close": 48.12, "volume": 8708.0}, {"date": "2026-01-30", "close": 48.3198, "volume": 7904.0}, {"date": "2026-02-02", "close": 48.6163, "volume": 9021.0}, {"date": "2026-02-03", "close": 48.61, "volume": 8031.0}, {"date": "2026-02-04", "close": 49.4554, "volume": 10661.0}, {"date": "2026-02-05", "close": 49.74, "volume": 8793.0}, {"date": "2026-02-06", "close": 50.14, "volume": 12564.0}, {"date": "2026-02-09", "close": 49.58, "volume": 22472.0}, {"date": "2026-02-10", "close": 50.0151, "volume": 5807.0}, {"date": "2026-02-11", "close": 49.82, "volume": 5861.0}, {"date": "2026-02-12", "close": 49.47, "volume": 9636.0}, {"date": "2026-02-13", "close": 49.93, "volume": 6608.0}, {"date": "2026-02-17", "close": 50.0986, "volume": 14431.0}, {"date": "2026-02-18", "close": 49.87, "volume": 9287.0}, {"date": "2026-02-19", "close": 49.7836, "volume": 4235.0}, {"date": "2026-02-20", "close": 49.81, "volume": 5633.0}, {"date": "2026-02-23", "close": 49.36, "volume": 10956.0}, {"date": "2026-02-24", "close": 49.3195, "volume": 2300.0}, {"date": "2026-02-25", "close": 49.61, "volume": 9268.0}, {"date": "2026-02-26", "close": 49.9194, "volume": 3829.0}, {"date": "2026-02-27", "close": 49.31, "volume": 105394.0}, {"date": "2026-03-02", "close": 49.68, "volume": 9923.0}, {"date": "2026-03-03", "close": 49.4075, "volume": 5825.0}, {"date": "2026-03-04", "close": 49.6, "volume": 15517.0}, {"date": "2026-03-05", "close": 48.97, "volume": 9986.0}, {"date": "2026-03-06", "close": 48.43, "volume": 6800.0}, {"date": "2026-03-09", "close": 48.33, "volume": 8673.0}, {"date": "2026-03-10", "close": 48.12, "volume": 8403.0}, {"date": "2026-03-11", "close": 47.7, "volume": 11951.0}, {"date": "2026-03-12", "close": 47.6017, "volume": 2585.0}, {"date": "2026-03-13", "close": 47.5397, "volume": 6464.0}, {"date": "2026-03-16", "close": 47.71, "volume": 3717.0}, {"date": "2026-03-17", "close": 47.65, "volume": 8927.0}, {"date": "2026-03-18", "close": 47.02, "volume": 29651.0}, {"date": "2026-03-19", "close": 47.11, "volume": 19802.0}, {"date": "2026-03-20", "close": 46.402, "volume": 11268.0}, {"date": "2026-03-23", "close": 46.79, "volume": 7728.0}, {"date": "2026-03-24", "close": 46.8, "volume": 5073.0}, {"date": "2026-03-25", "close": 46.946, "volume": 11935.0}, {"date": "2026-03-26", "close": 46.9808, "volume": 10429.0}, {"date": "2026-03-27", "close": 46.5296, "volume": 6009.0}, {"date": "2026-03-30", "close": 46.84, "volume": 20566.0}, {"date": "2026-03-31", "close": 47.1955, "volume": 5321.0}, {"date": "2026-04-01", "close": 47.41, "volume": 15606.0}, {"date": "2026-04-02", "close": 47.66, "volume": 8040.0}, {"date": "2026-04-06", "close": 47.93, "volume": 8344.0}, {"date": "2026-04-07", "close": 48.1633, "volume": 4817.0}, {"date": "2026-04-08", "close": 49.043, "volume": 21088.0}, {"date": "2026-04-09", "close": 49.7152, "volume": 4870.0}, {"date": "2026-04-10", "close": 49.3742, "volume": 2491.0}, {"date": "2026-04-13", "close": 49.4291, "volume": 4672.0}, {"date": "2026-04-14", "close": 49.4609, "volume": 3822.0}, {"date": "2026-04-15", "close": 49.2518, "volume": 3767.0}, {"date": "2026-04-16", "close": 49.2295, "volume": 6128.0}, {"date": "2026-04-17", "close": 50.0788, "volume": 9901.0}, {"date": "2026-04-20", "close": 50.03, "volume": 13963.0}, {"date": "2026-04-21", "close": 49.5535, "volume": 4822.0}, {"date": "2026-04-22", "close": 49.41, "volume": 10384.0}, {"date": "2026-04-23", "close": 49.9241, "volume": 3920.0}, {"date": "2026-04-24", "close": 49.783, "volume": 3517.0}, {"date": "2026-04-27", "close": 49.99, "volume": 12612.0}, {"date": "2026-04-28", "close": 50.2935, "volume": 5643.0}, {"date": "2026-04-29", "close": 49.47, "volume": 8390.0}, {"date": "2026-04-30", "close": 49.7758, "volume": 8559.0}, {"date": "2026-05-01", "close": 49.8809, "volume": 113056.0}, {"date": "2026-05-04", "close": 49.4748, "volume": 5963.0}, {"date": "2026-05-05", "close": 49.8753, "volume": 4214.0}, {"date": "2026-05-06", "close": 49.899, "volume": 7320.0}, {"date": "2026-05-07", "close": 49.77, "volume": 13749.0}, {"date": "2026-05-08", "close": 50.014, "volume": 7323.0}, {"date": "2026-05-11", "close": 49.401, "volume": 3464.0}, {"date": "2026-05-12", "close": 49.2555, "volume": 51519.0}, {"date": "2026-05-13", "close": 48.8893, "volume": 18134.0}, {"date": "2026-05-14", "close": 49.1505, "volume": 3609.0}, {"date": "2026-05-15", "close": 48.5819, "volume": 5839.0}, {"date": "2026-05-18", "close": 49.3761, "volume": 6843.0}, {"date": "2026-05-19", "close": 49.1222, "volume": 5721.0}, {"date": "2026-05-20", "close": 49.7577, "volume": 5222.0}, {"date": "2026-05-21", "close": 49.8547, "volume": 5925.0}, {"date": "2026-05-22", "close": 49.9121, "volume": 8285.0}, {"date": "2026-05-26", "close": 50.2009, "volume": 4975.0}, {"date": "2026-05-27", "close": 50.0883, "volume": 5902.0}, {"date": "2026-05-28", "close": 49.9429, "volume": 2710.0}, {"date": "2026-05-29", "close": 49.7661, "volume": 5563.0}, {"date": "2026-06-01", "close": 49.1439, "volume": 6060.0}, {"date": "2026-06-02", "close": 49.6322, "volume": 4385.0}, {"date": "2026-06-03", "close": 48.9017, "volume": 7278.0}, {"date": "2026-06-04", "close": 49.7055, "volume": 9174.0}, {"date": "2026-06-05", "close": 50.2839, "volume": 3666.0}, {"date": "2026-06-08", "close": 49.9997, "volume": 5307.0}, {"date": "2026-06-09", "close": 50.7419, "volume": 9641.0}, {"date": "2026-06-10", "close": 50.96, "volume": 3823.0}, {"date": "2026-06-11", "close": 51.1209, "volume": 7866.0}, {"date": "2026-06-12", "close": 51.5596, "volume": 4267.0}, {"date": "2026-06-15", "close": 50.9776, "volume": 4671.0}, {"date": "2026-06-16", "close": 51.21, "volume": 6886.0}, {"date": "2026-06-17", "close": 50.2702, "volume": 8193.0}, {"date": "2026-06-18", "close": 50.6602, "volume": 3357.0}, {"date": "2026-06-22", "close": 50.71, "volume": 5953.0}, {"date": "2026-06-23", "close": 51.445, "volume": 5365.0}, {"date": "2026-06-24", "close": 51.9033, "volume": 7139.0}, {"date": "2026-06-25", "close": 52.1169, "volume": 5761.0}, {"date": "2026-06-26", "close": 52.74, "volume": 11985.0}, {"date": "2026-06-29", "close": 52.4176, "volume": 7638.0}, {"date": "2026-06-30", "close": 52.4091, "volume": 2926.0}, {"date": "2026-07-01", "close": 52.6833, "volume": 7062.0}, {"date": "2026-07-02", "close": 52.9011, "volume": 4197.0}, {"date": "2026-07-06", "close": 52.8, "volume": 5462.0}, {"date": "2026-07-07", "close": 52.8164, "volume": 6472.0}, {"date": "2026-07-08", "close": 51.9397, "volume": 5579.0}, {"date": "2026-07-09", "close": 52.3916, "volume": 6297.0}, {"date": "2026-07-10", "close": 52.5908, "volume": 4487.0}, {"date": "2026-07-13", "close": 52.7167, "volume": 4446.0}, {"date": "2026-07-14", "close": 52.66, "volume": 6536.0}, {"date": "2026-07-15", "close": 52.9252, "volume": 4995.0}, {"date": "2026-07-16", "close": 54.28, "volume": 4414.0}, {"date": "2026-07-17", "close": 53.8654, "volume": 5371.0}, {"date": "2026-07-20", "close": 53.67, "volume": 20220.0}, {"date": "2026-07-21", "close": 53.51, "volume": 3629.0}, {"date": "2026-07-22", "close": 53.21, "volume": 3476.0}, {"date": "2026-07-23", "close": 52.96, "volume": 4443.0}, {"date": "2026-07-24", "close": 53.6996, "volume": 5339.0}, {"date": "2026-07-27", "close": 53.7849, "volume": 3018.0}, {"date": "2026-07-28", "close": 54.32, "volume": 5019.0}, {"date": "2026-07-29", "close": 54.0373, "volume": 8254.0}, {"date": "2026-07-30", "close": 53.6476, "volume": 5614.0}, {"date": "2026-07-31", "close": 53.7052, "volume": 93465.0}, {"date": "2026-08-03", "close": 54.09, "volume": 5144.0}, {"date": "2026-08-04", "close": 54.29, "volume": 2958.0}, {"date": "2026-08-05", "close": 54.0399, "volume": 3701.0}, {"date": "2026-08-06", "close": 53.59, "volume": 3363.0}, {"date": "2026-08-07", "close": 53.596, "volume": 1943.0}], "refreshing": true}