{"ticker": "AMSF", "overview": {"cik": "1018979", "ticker": "AMSF", "name": "AMERISAFE INC", "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "sic": "6331", "announcements": [{"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001193125-26-332808", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-23", "title": "Quarterly report", "accession": "0001193125-26-314074", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-21", "title": "Material event", "accession": "0001193125-26-310328", "price_sensitive": true}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001193125-26-269424", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001193125-26-269423", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001193125-26-269425", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001193125-26-269422", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001193125-26-269421", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001193125-26-269420", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001193125-26-269419", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "Material event", "accession": "0001193125-26-269381", "price_sensitive": true}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0001193125-26-216842", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0001193125-26-216772", "price_sensitive": false}, {"form": "3", "date": "2026-05-07", "title": "Initial insider holdings", "accession": "0001193125-26-211917", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000127", "price_sensitive": false}, {"form": "4", "date": "2026-04-29", "title": "Insider transaction", "accession": "0001193125-26-191712", "price_sensitive": false}, {"form": "4", "date": "2026-04-29", "title": "Insider transaction", "accession": "0001193125-26-191551", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-24", "title": "Proxy statement", "accession": "0001193125-26-177410", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-24", "title": "Form ARS", "accession": "0001193125-26-175678", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-23", "title": "Quarterly report", "accession": "0001193125-26-173630", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-22", "title": "Material event", "accession": "0001193125-26-168712", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-16", "title": "Material event", "accession": "0001193125-26-158971", "price_sensitive": true}, {"form": "PRE 14A", "date": "2026-04-14", "title": "Form PRE 14A", "accession": "0001193125-26-154964", "price_sensitive": false}, {"form": "3", "date": "2026-04-06", "title": "Initial insider holdings", "accession": "0001193125-26-143741", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-000684", "price_sensitive": false}]}, "description": "AMERISAFE INC trades as AMSF on the NASDAQ and is registered in the United States, classified under Fire, Marine & Casualty Insurance (SIC 6331). Privy Trades holds 107 insider filings for the company, from August 2021 to November 2025. Across those, 8 insiders disclosed 4 open-market purchases totalling $335.23K against 10 sales totalling $1.57M. The most recent filing on record is dated 27 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 4, "buy_sum": 335232.6, "sell_n": 10, "sell_sum": 1567506.35, "net": -1232273.75, "insiders": 8, "first_date": "2021-08-19", "last_date": "2025-11-20"}, "metrics": {"ticker": "AMSF", "has_prices": true, "as_of": "2026-08-07", "last": 29.12, "prev_close": 29.73, "change": -0.6099999999999994, "change_pct": -0.02051799529095188, "session_volume": 211737.0, "vwap_5": 29.824808018813552, "vwap_20": 30.925390861415284, "vwap_60": 31.70196054735001, "vwap_250": 35.450688046137806, "high_52w": 41.57, "low_52w": 29.04, "avg_volume_20": 256649.15, "sessions": 400, "market_cap": {"value": 539770008.96, "shares": 18536058.0, "as_of": "2026-07-17", "form": "10-Q", "stale": false}}, "trades": [{"id": "13DG-0002052113-26-001064", "src": "13DG", "ticker": "AMSF", "cik": "1018979", "company": "AMERISAFE INC", "company_raw": "AMERISAFE INC", "who": "Amerisafe Inc", "who_key": "AMERISAFE INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "AMERISAFE INC takes a 6% passive stake in AMSF", "source_url": "https://www.sec.gov/Archives/edgar/data/1018979/0002052113-26-001064-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9577}, {"id": "13DG-0001465109-26-000072", "src": "13DG", "ticker": "AMSF", "cik": "1018979", "company": "AMERISAFE INC", "company_raw": "AMERISAFE INC", "who": "Amerisafe Inc", "who_key": "AMERISAFE INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "AMERISAFE INC raises a passive stake in AMSF", "source_url": "https://www.sec.gov/Archives/edgar/data/1018979/0001465109-26-000072-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85897}, {"id": "13DG-0001229262-26-000022", "src": "13DG", "ticker": "AMSF", "cik": "1018979", "company": "AMERISAFE INC", "company_raw": "AMERISAFE INC", "who": "Amerisafe Inc", "who_key": "AMERISAFE INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "AMERISAFE INC takes a 5.8% passive stake in AMSF", "source_url": "https://www.sec.gov/Archives/edgar/data/1018979/0001229262-26-000022-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117577}, {"id": "0001193125-26-269419", "src": "INSIDERS", "ticker": "AMSF", "cik": "1018979", "company": "AMERISAFE INC", "company_raw": "AMERISAFE INC", "who": "Teri G. Fontenot", "who_key": "Fontenot Teri G.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director files routine paperwork on AMSF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1018979/000119312526269419/0001193125-26-269419-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209737}, {"id": "0001193125-26-269420", "src": "INSIDERS", "ticker": "AMSF", "cik": "1018979", "company": "AMERISAFE INC", "company_raw": "AMERISAFE INC", "who": "Michael J. Brown", "who_key": "BROWN MICHAEL J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director files routine paperwork on AMSF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1018979/000119312526269420/0001193125-26-269420-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209737}, {"id": "0001193125-26-269421", "src": "INSIDERS", "ticker": "AMSF", "cik": "1018979", "company": "AMERISAFE INC", "company_raw": "AMERISAFE INC", "who": "Randy Roach", "who_key": "Roach Randy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director files routine paperwork on AMSF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1018979/000119312526269421/0001193125-26-269421-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209737}, {"id": "0001193125-26-269422", "src": "INSIDERS", "ticker": "AMSF", "cik": "1018979", "company": "AMERISAFE INC", "company_raw": "AMERISAFE INC", "who": "Billy B. Greer", "who_key": "Greer Billy B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director files routine paperwork on AMSF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1018979/000119312526269422/0001193125-26-269422-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209737}, {"id": "0001193125-26-269425", "src": "INSIDERS", "ticker": "AMSF", "cik": "1018979", "company": "AMERISAFE INC", "company_raw": "AMERISAFE INC", "who": "Sean Traynor", "who_key": "TRAYNOR SEAN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director files routine paperwork on AMSF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1018979/000119312526269425/0001193125-26-269425-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209737}, {"id": "0001193125-26-269423", "src": "INSIDERS", "ticker": "AMSF", "cik": "1018979", "company": "AMERISAFE INC", "company_raw": "AMERISAFE INC", "who": "Jared A. Morris", "who_key": "MORRIS JARED A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director files routine paperwork on AMSF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1018979/000119312526269423/0001193125-26-269423-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209737}, {"id": "0001193125-26-269424", "src": "INSIDERS", "ticker": "AMSF", "cik": "1018979", "company": "AMERISAFE INC", "company_raw": "AMERISAFE INC", "who": "Philip A. Garcia", "who_key": "GARCIA PHILIP A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director files routine paperwork on AMSF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1018979/000119312526269424/0001193125-26-269424-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209737}, {"id": "0001193125-26-216772", "src": "INSIDERS", "ticker": "AMSF", "cik": "1018979", "company": "AMERISAFE INC", "company_raw": "AMERISAFE INC", "who": "Guillermo A. Ramos", "who_key": "Ramos Guillermo A", "role": "EVP / Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "CFO files routine paperwork on AMSF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1018979/000119312526216772/0001193125-26-216772-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258697}, {"id": "0001193125-26-216842", "src": "INSIDERS", "ticker": "AMSF", "cik": "1018979", "company": "AMERISAFE INC", "company_raw": "AMERISAFE INC", "who": "Guillermo A. Ramos", "who_key": "Ramos Guillermo A", "role": "EVP / Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "CFO files routine paperwork on AMSF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1018979/000119312526216842/0001193125-26-216842-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258697}, {"id": "13DG-0002100119-26-000127", "src": "13DG", "ticker": "AMSF", "cik": "1018979", "company": "AMERISAFE INC", "company_raw": "AMERISAFE INC", "who": "Amerisafe Inc", "who_key": "AMERISAFE INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "AMERISAFE INC crosses 5% of AMSF (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1018979/0002100119-26-000127-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270217}, {"id": "0001193125-26-191551", "src": "INSIDERS", "ticker": "AMSF", "cik": "1018979", "company": "AMERISAFE INC", "company_raw": "AMERISAFE INC", "who": "Henry O. Lestage IV", "who_key": "Lestage Henry O IV", "role": "EVP / Chief Claims Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "C-suite exec files routine paperwork on AMSF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1018979/000119312526191551/0001193125-26-191551-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273097}, {"id": "0001193125-26-191712", "src": "INSIDERS", "ticker": "AMSF", "cik": "1018979", "company": "AMERISAFE INC", "company_raw": "AMERISAFE INC", "who": "Henry O. Lestage IV", "who_key": "Lestage Henry O IV", "role": "EVP / Chief Claims Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "C-suite exec files routine paperwork on AMSF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1018979/000119312526191712/0001193125-26-191712-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273097}, {"id": "0001193125-26-106598", "src": "INSIDERS", "ticker": "AMSF", "cik": "1018979", "company": "AMERISAFE INC", "company_raw": "AMERISAFE INC", "who": "G. Janelle Frost", "who_key": "Frost G. Janelle", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 345956.28, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "CEO files routine paperwork on AMSF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1018979/000119312526106598/0001193125-26-106598-index.htm", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339337}, {"id": "0001193125-26-106599", "src": "INSIDERS", "ticker": "AMSF", "cik": "1018979", "company": "AMERISAFE INC", "company_raw": "AMERISAFE INC", "who": "Raymond F. Wise Jr.", "who_key": "Wise Raymond F. Jr.", "role": "EVP - CSO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 81246.56, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Insider files routine paperwork on AMSF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1018979/000119312526106599/0001193125-26-106599-index.htm", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339337}, {"id": "0001193125-26-106600", "src": "INSIDERS", "ticker": "AMSF", "cik": "1018979", "company": "AMERISAFE INC", "company_raw": "AMERISAFE INC", "who": "Kathryn Housh Shirley", "who_key": "Shirley Kathryn Housh", "role": "EVP - CAO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 82332.92, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Insider files routine paperwork on AMSF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1018979/000119312526106600/0001193125-26-106600-index.htm", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339337}, {"id": "0001193125-26-106601", "src": "INSIDERS", "ticker": "AMSF", "cik": "1018979", "company": "AMERISAFE INC", "company_raw": "AMERISAFE INC", "who": "Vincent J. Gagliano", "who_key": "Gagliano Vincent J.", "role": "EVP - Chief Risk Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 89147.36, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "C-suite exec files routine paperwork on AMSF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1018979/000119312526106601/0001193125-26-106601-index.htm", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339337}, {"id": "0001193125-26-102139", "src": "INSIDERS", "ticker": "AMSF", "cik": "1018979", "company": "AMERISAFE INC", "company_raw": "AMERISAFE INC", "who": "Kathryn Housh Shirley", "who_key": "Shirley Kathryn Housh", "role": "EVP - CAO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Insider files routine paperwork on AMSF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1018979/000119312526102139/0001193125-26-102139-index.htm", "trade_date": "2026-03-09", "timestamp": "2026-03-09", "mins": 343657}, {"id": "0001193125-26-102141", "src": "INSIDERS", "ticker": "AMSF", "cik": "1018979", "company": "AMERISAFE INC", "company_raw": "AMERISAFE INC", "who": "G. Janelle Frost", "who_key": "Frost G. Janelle", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "CEO files routine paperwork on AMSF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1018979/000119312526102141/0001193125-26-102141-index.htm", "trade_date": "2026-03-09", "timestamp": "2026-03-09", "mins": 343657}, {"id": "0001193125-26-102140", "src": "INSIDERS", "ticker": "AMSF", "cik": "1018979", "company": "AMERISAFE INC", "company_raw": "AMERISAFE INC", "who": "Raymond F. Wise Jr.", "who_key": "Wise Raymond F. Jr.", "role": "EVP - CSO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Insider files routine paperwork on AMSF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1018979/000119312526102140/0001193125-26-102140-index.htm", "trade_date": "2026-03-09", "timestamp": "2026-03-09", "mins": 343657}, {"id": "0001193125-26-102143", "src": "INSIDERS", "ticker": "AMSF", "cik": "1018979", "company": "AMERISAFE INC", "company_raw": "AMERISAFE INC", "who": "Vincent J. Gagliano", "who_key": "Gagliano Vincent J.", "role": "EVP - Chief Risk Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "C-suite exec files routine paperwork on AMSF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1018979/000119312526102143/0001193125-26-102143-index.htm", "trade_date": "2026-03-09", "timestamp": "2026-03-09", "mins": 343657}, {"id": "0001193125-26-088193", "src": "INSIDERS", "ticker": "AMSF", "cik": "1018979", "company": "AMERISAFE INC", "company_raw": "AMERISAFE INC", "who": "Kathryn Housh Shirley", "who_key": "Shirley Kathryn Housh", "role": "EVP - CAO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 15549.34, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Insider files routine paperwork on AMSF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1018979/000119312526088193/0001193125-26-088193-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355177}, {"id": "0001193125-26-088194", "src": "INSIDERS", "ticker": "AMSF", "cik": "1018979", "company": "AMERISAFE INC", "company_raw": "AMERISAFE INC", "who": "Vincent J. Gagliano", "who_key": "Gagliano Vincent J.", "role": "EVP - Chief Risk Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 17273.43, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "C-suite exec files routine paperwork on AMSF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1018979/000119312526088194/0001193125-26-088194-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355177}, {"id": "0001193125-26-088197", "src": "INSIDERS", "ticker": "AMSF", "cik": "1018979", "company": "AMERISAFE INC", "company_raw": "AMERISAFE INC", "who": "G. Janelle Frost", "who_key": "Frost G. Janelle", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 61253.990000000005, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "CEO files routine paperwork on AMSF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1018979/000119312526088197/0001193125-26-088197-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355177}, {"id": "0001193125-26-088190", "src": "INSIDERS", "ticker": "AMSF", "cik": "1018979", "company": "AMERISAFE INC", "company_raw": "AMERISAFE INC", "who": "Raymond F. Wise Jr.", "who_key": "Wise Raymond F. Jr.", "role": "EVP - CSO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 16362.59, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Insider files routine paperwork on AMSF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1018979/000119312526088190/0001193125-26-088190-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355177}, {"id": "0001193125-25-289844", "src": "INSIDERS", "ticker": "AMSF", "cik": "1018979", "company": "AMERISAFE INC", "company_raw": "AMERISAFE INC", "who": "Anastasios Omiridis", "who_key": "Omiridis Anastasios", "role": "EVP-CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 50141.87, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "CFO sells $50K of AMSF", "source_url": "https://www.sec.gov/Archives/edgar/data/1018979/000119312525289844/0001193125-25-289844-index.htm", "trade_date": "2025-11-20", "timestamp": "2025-11-20", "mins": 500617}, {"id": "0001193125-25-274191", "src": "INSIDERS", "ticker": "AMSF", "cik": "1018979", "company": "AMERISAFE INC", "company_raw": "AMERISAFE INC", "who": "Anastasios Omiridis", "who_key": "Omiridis Anastasios", "role": "EVP-CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 50313.9, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "CFO trims $50K of AMSF", "source_url": "https://www.sec.gov/Archives/edgar/data/1018979/000119312525274191/0001193125-25-274191-index.htm", "trade_date": "2025-11-07", "timestamp": "2025-11-07", "mins": 519337}, {"id": "0000950170-25-112480", "src": "INSIDERS", "ticker": "AMSF", "cik": "1018979", "company": "AMERISAFE INC", "company_raw": "AMERISAFE INC", "who": "Anastasios Omiridis", "who_key": "Omiridis Anastasios", "role": "EVP-CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 82985.46, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "CFO files routine paperwork on AMSF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1018979/000095017025112480/0000950170-25-112480-index.htm", "trade_date": "2025-08-29", "timestamp": "2025-08-29", "mins": 620137}], "recent_buys": [{"id": "0001209191-24-005784", "src": "INSIDERS", "ticker": "AMSF", "cik": "1018979", "company": "AMERISAFE INC", "company_raw": "AMERISAFE INC", "who": "Michael J. Brown", "who_key": "BROWN MICHAEL J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 43520.0, "score": 36.4, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Board member picks up $44K of AMSF", "source_url": "https://www.sec.gov/Archives/edgar/data/1018979/000120919124005784/0001209191-24-005784-index.htm", "trade_date": "2024-05-30", "timestamp": "2024-05-30", "mins": 1276777}, {"id": "0001209191-22-027586", "src": "INSIDERS", "ticker": "AMSF", "cik": "1018979", "company": "AMERISAFE INC", "company_raw": "AMERISAFE INC", "who": "Andrew B. McCray", "who_key": "McCray Andrew B.", "role": "EVP-CUO", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 9374.0, "score": 22.6, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Insider buys $9K of AMSF", "source_url": "https://www.sec.gov/Archives/edgar/data/1018979/000120919122027586/0001209191-22-027586-index.htm", "trade_date": "2022-05-05", "timestamp": "2022-05-05", "mins": 2365417}, {"id": "0001209191-21-053511", "src": "INSIDERS", "ticker": "AMSF", "cik": "1018979", "company": "AMERISAFE INC", "company_raw": "AMERISAFE INC", "who": "Philip A. Garcia", "who_key": "GARCIA PHILIP A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 125748.31999999999, "score": 42.3, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "That makes 3 insiders into AMSF", "source_url": "https://www.sec.gov/Archives/edgar/data/1018979/000120919121053511/0001209191-21-053511-index.htm", "trade_date": "2021-08-25", "timestamp": "2021-08-25", "mins": 2729737}, {"id": "0001209191-21-052979", "src": "INSIDERS", "ticker": "AMSF", "cik": "1018979", "company": "AMERISAFE INC", "company_raw": "AMERISAFE INC", "who": "Philip A. Garcia", "who_key": "GARCIA PHILIP A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 156590.28, "score": 44.4, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "4 insiders now buying AMSF", "source_url": "https://www.sec.gov/Archives/edgar/data/1018979/000120919121052979/0001209191-21-052979-index.htm", "trade_date": "2021-08-19", "timestamp": "2021-08-19", "mins": 2738377}], "institutional": [{"id": "13DG-0002052113-26-001064", "src": "13DG", "ticker": "AMSF", "cik": "1018979", "company": "AMERISAFE INC", "company_raw": "AMERISAFE INC", "who": "Amerisafe Inc", "who_key": "AMERISAFE INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "AMERISAFE INC takes a 6% passive stake in AMSF", "source_url": "https://www.sec.gov/Archives/edgar/data/1018979/0002052113-26-001064-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9577}, {"id": "13DG-0001465109-26-000072", "src": "13DG", "ticker": "AMSF", "cik": "1018979", "company": "AMERISAFE INC", "company_raw": "AMERISAFE INC", "who": "Amerisafe Inc", "who_key": "AMERISAFE INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "AMERISAFE INC raises a passive stake in AMSF", "source_url": "https://www.sec.gov/Archives/edgar/data/1018979/0001465109-26-000072-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85897}, {"id": "13DG-0001229262-26-000022", "src": "13DG", "ticker": "AMSF", "cik": "1018979", "company": "AMERISAFE INC", "company_raw": "AMERISAFE INC", "who": "Amerisafe Inc", "who_key": "AMERISAFE INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "AMERISAFE INC takes a 5.8% passive stake in AMSF", "source_url": "https://www.sec.gov/Archives/edgar/data/1018979/0001229262-26-000022-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117577}, {"id": "13DG-0002100119-26-000127", "src": "13DG", "ticker": "AMSF", "cik": "1018979", "company": "AMERISAFE INC", "company_raw": "AMERISAFE INC", "who": "Amerisafe Inc", "who_key": "AMERISAFE INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "AMERISAFE INC crosses 5% of AMSF (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1018979/0002100119-26-000127-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270217}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "AMERISAFE, Inc. - Common Stock", "new_value": "AMERISAFE INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001018979", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001018979", "applied": 1, "detected_at": "2026-09-10T03:15:22.730668"}]}, "key_people": [{"who": "G. Janelle Frost", "who_key": "Frost G. Janelle", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 504597.95, "net": -504597.95, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 504597.95, "date": "2022-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018979/000120919122031441/0001209191-22-031441-index.htm"}], "latest": {"action": "SELL", "amount": 504597.95, "date": "2022-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018979/000120919122031441/0001209191-22-031441-index.htm"}}, {"who": "Anastasios Omiridis", "who_key": "Omiridis Anastasios", "role": "EVP-CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 330861.52, "net": -330861.52, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 50141.87, "date": "2025-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018979/000119312525289844/0001193125-25-289844-index.htm"}, {"action": "SELL", "amount": 50313.9, "date": "2025-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018979/000119312525274191/0001193125-25-274191-index.htm"}, {"action": "SELL", "amount": 60099.25, "date": "2025-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018979/000095017025103567/0000950170-25-103567-index.htm"}, {"action": "SELL", "amount": 170306.5, "date": "2023-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018979/000120919123048918/0001209191-23-048918-index.htm"}], "latest": {"action": "SELL", "amount": 50141.87, "date": "2025-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018979/000119312525289844/0001193125-25-289844-index.htm"}}, {"who": "Philip A. Garcia", "who_key": "GARCIA PHILIP A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 282338.6, "sold": 0, "net": 282338.6, "trades": 2, "top_score": 44.4, "lean": "buying", "history": [{"action": "BUY", "amount": 125748.31999999999, "date": "2021-08-25", "score": 42.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1018979/000120919121053511/0001209191-21-053511-index.htm"}, {"action": "BUY", "amount": 156590.28, "date": "2021-08-19", "score": 44.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1018979/000120919121052979/0001209191-21-052979-index.htm"}], "latest": {"action": "BUY", "amount": 125748.31999999999, "date": "2021-08-25", "score": 42.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1018979/000120919121053511/0001209191-21-053511-index.htm"}}, {"who": "Neal Andrew Fuller", "who_key": "Fuller Neal Andrew", "role": "EVP-CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 257388.00000000003, "net": -257388.00000000003, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 257388.00000000003, "date": "2022-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018979/000120919122031437/0001209191-22-031437-index.htm"}], "latest": {"action": "SELL", "amount": 257388.00000000003, "date": "2022-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018979/000120919122031437/0001209191-22-031437-index.htm"}}, {"who": "Andrew B. McCray", "who_key": "McCray Andrew B.", "role": "EVP-CUO", "person_type": "EXEC", "person_label": "Execs", "bought": 9374.0, "sold": 185426.91000000003, "net": -176052.91000000003, "trades": 3, "top_score": 22.6, "lean": "selling", "history": [{"action": "SELL", "amount": 53222.76, "date": "2023-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018979/000120919123031879/0001209191-23-031879-index.htm"}, {"action": "SELL", "amount": 132204.15000000002, "date": "2022-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018979/000120919122031424/0001209191-22-031424-index.htm"}, {"action": "BUY", "amount": 9374.0, "date": "2022-05-05", "score": 22.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1018979/000120919122027586/0001209191-22-027586-index.htm"}], "latest": {"action": "SELL", "amount": 53222.76, "date": "2023-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018979/000120919123031879/0001209191-23-031879-index.htm"}}, {"who": "Vincent J. Gagliano", "who_key": "Gagliano Vincent J.", "role": "EVP - Chief Risk Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 179230.1, "net": -179230.1, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 179230.1, "date": "2022-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018979/000120919122031411/0001209191-22-031411-index.htm"}], "latest": {"action": "SELL", "amount": 179230.1, "date": "2022-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018979/000120919122031411/0001209191-22-031411-index.htm"}}, {"who": "Kathryn Housh Shirley", "who_key": "Shirley Kathryn Housh", "role": "EVP - CAO", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 110001.87000000001, "net": -110001.87000000001, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 110001.87000000001, "date": "2022-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018979/000120919122031417/0001209191-22-031417-index.htm"}], "latest": {"action": "SELL", "amount": 110001.87000000001, "date": "2022-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018979/000120919122031417/0001209191-22-031417-index.htm"}}, {"who": "Michael J. Brown", "who_key": "BROWN MICHAEL J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 43520.0, "sold": 0, "net": 43520.0, "trades": 1, "top_score": 36.4, "lean": "buying", "history": [{"action": "BUY", "amount": 43520.0, "date": "2024-05-30", "score": 36.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1018979/000120919124005784/0001209191-24-005784-index.htm"}], "latest": {"action": "BUY", "amount": 43520.0, "date": "2024-05-30", "score": 36.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1018979/000120919124005784/0001209191-24-005784-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001193125-26-332808", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-23", "title": "Quarterly report", "accession": "0001193125-26-314074", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-21", "title": "Material event", "accession": "0001193125-26-310328", "price_sensitive": true}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001193125-26-269424", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001193125-26-269423", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001193125-26-269425", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001193125-26-269422", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001193125-26-269421", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001193125-26-269420", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001193125-26-269419", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "Material event", "accession": "0001193125-26-269381", "price_sensitive": true}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0001193125-26-216842", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0001193125-26-216772", "price_sensitive": false}, {"form": "3", "date": "2026-05-07", "title": "Initial insider holdings", "accession": "0001193125-26-211917", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000127", "price_sensitive": false}, {"form": "4", "date": "2026-04-29", "title": "Insider transaction", "accession": "0001193125-26-191712", "price_sensitive": false}, {"form": "4", "date": "2026-04-29", "title": "Insider transaction", "accession": "0001193125-26-191551", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-24", "title": "Proxy statement", "accession": "0001193125-26-177410", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-24", "title": "Form ARS", "accession": "0001193125-26-175678", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-23", "title": "Quarterly report", "accession": "0001193125-26-173630", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-22", "title": "Material event", "accession": "0001193125-26-168712", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-16", "title": "Material event", "accession": "0001193125-26-158971", "price_sensitive": true}, {"form": "PRE 14A", "date": "2026-04-14", "title": "Form PRE 14A", "accession": "0001193125-26-154964", "price_sensitive": false}, {"form": "3", "date": "2026-04-06", "title": "Initial insider holdings", "accession": "0001193125-26-143741", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-000684", "price_sensitive": false}], "performance": {"ticker": "AMSF", "has_prices": true, "summary": {"n": 4, "avg": -0.4208292887257927, "win_rate": 0.0, "best": -0.3281033687125058, "worst": -0.48505747126436777, "as_of": "2026-08-07"}, "buys": [{"who": "BROWN MICHAEL J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 43520.0, "date": "2024-05-30", "score": 36.4, "ref_price": 43.34, "return": -0.3281033687125058}, {"who": "McCray Andrew B.", "person_type": "EXEC", "person_label": "Execs", "role": "EVP-CUO", "amount": 9374.0, "date": "2022-05-05", "score": 22.6, "ref_price": 47.47, "return": -0.38655993258900356}, {"who": "GARCIA PHILIP A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 125748.31999999999, "date": "2021-08-25", "score": 42.3, "ref_price": 56.39, "return": -0.48359638233729385}, {"who": "GARCIA PHILIP A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 156590.28, "date": "2021-08-19", "score": 44.4, "ref_price": 56.55, "return": -0.48505747126436777}]}, "price_series": [{"date": "2016-08-08", "close": 57.0, "volume": 102963.0}, {"date": "2016-08-09", "close": 57.57, "volume": 137489.0}, {"date": "2016-08-10", "close": 57.74, "volume": 76282.0}, {"date": "2016-08-11", "close": 58.33, "volume": 84536.0}, {"date": "2016-08-12", "close": 58.34, "volume": 52144.0}, {"date": "2016-08-15", "close": 58.37, "volume": 146297.0}, {"date": "2016-08-16", "close": 58.52, "volume": 126757.0}, {"date": "2016-08-17", "close": 59.04, "volume": 89411.0}, {"date": "2016-08-18", "close": 59.14, "volume": 105999.0}, {"date": "2016-08-19", "close": 58.62, "volume": 50884.0}, {"date": "2016-08-22", "close": 58.75, "volume": 44278.0}, {"date": "2016-08-23", "close": 58.53, "volume": 34207.0}, {"date": "2016-08-24", "close": 58.49, "volume": 58028.0}, {"date": "2016-08-25", "close": 59.18, "volume": 100323.0}, {"date": "2016-08-26", "close": 59.0, "volume": 46847.0}, {"date": "2016-08-29", "close": 59.15, "volume": 56864.0}, {"date": "2016-08-30", "close": 59.24, "volume": 65923.0}, {"date": "2016-08-31", "close": 60.01, "volume": 160938.0}, {"date": "2016-09-01", "close": 59.78, "volume": 70410.0}, {"date": "2016-09-02", "close": 60.72, "volume": 104432.0}, {"date": "2016-09-06", "close": 60.93, "volume": 58610.0}, {"date": "2016-09-07", "close": 61.07, "volume": 76745.0}, {"date": "2016-09-08", "close": 61.06, "volume": 63151.0}, {"date": "2016-09-09", "close": 60.12, "volume": 84404.0}, {"date": "2016-09-12", "close": 59.71, "volume": 99820.0}, {"date": "2016-09-13", "close": 58.68, "volume": 78301.0}, {"date": "2016-09-14", "close": 57.6, "volume": 73765.0}, {"date": "2016-09-15", "close": 57.92, "volume": 46945.0}, {"date": "2016-09-16", "close": 57.15, "volume": 137464.0}, {"date": "2016-09-19", "close": 57.37, "volume": 55508.0}, {"date": "2016-09-20", "close": 57.2, "volume": 43471.0}, {"date": "2016-09-21", "close": 57.93, "volume": 77665.0}, {"date": "2016-09-22", "close": 59.53, "volume": 51529.0}, {"date": "2016-09-23", "close": 58.92, "volume": 77155.0}, {"date": "2016-09-26", "close": 58.5, "volume": 105656.0}, {"date": "2016-09-27", "close": 58.78, "volume": 107295.0}, {"date": "2016-09-28", "close": 59.42, "volume": 151456.0}, {"date": "2016-09-29", "close": 58.73, "volume": 53487.0}, {"date": "2016-09-30", "close": 58.78, "volume": 121977.0}, {"date": "2016-10-03", "close": 58.63, "volume": 101247.0}, {"date": "2016-10-04", "close": 58.52, "volume": 91369.0}, {"date": "2016-10-05", "close": 58.8, "volume": 104219.0}, {"date": "2016-10-06", "close": 58.73, "volume": 99467.0}, {"date": "2016-10-07", "close": 59.95, "volume": 105973.0}, {"date": "2016-10-10", "close": 60.3, "volume": 91344.0}, {"date": "2016-10-11", "close": 60.04, "volume": 87740.0}, {"date": "2016-10-12", "close": 60.34, "volume": 75497.0}, {"date": "2016-10-13", "close": 59.79, "volume": 53245.0}, {"date": "2016-10-14", "close": 59.24, "volume": 62358.0}, {"date": "2016-10-17", "close": 59.25, "volume": 60482.0}, {"date": "2016-10-18", "close": 58.75, "volume": 84031.0}, {"date": "2016-10-19", "close": 58.4, "volume": 52308.0}, {"date": "2016-10-20", "close": 56.15, "volume": 147765.0}, {"date": "2016-10-21", "close": 55.65, "volume": 62949.0}, {"date": "2016-10-24", "close": 56.0, "volume": 66466.0}, {"date": "2016-10-25", "close": 56.0, "volume": 67979.0}, {"date": "2016-10-26", "close": 54.5, "volume": 113962.0}, {"date": "2016-10-27", "close": 57.4, "volume": 178257.0}, {"date": "2016-10-28", "close": 55.7, "volume": 75249.0}, {"date": "2016-10-31", "close": 55.6, "volume": 153301.0}, {"date": "2016-11-01", "close": 54.35, "volume": 120447.0}, {"date": "2016-11-02", "close": 54.3, "volume": 147515.0}, {"date": "2016-11-03", "close": 53.6, "volume": 59260.0}, {"date": "2016-11-04", "close": 54.85, "volume": 181314.0}, {"date": "2016-11-07", "close": 54.95, "volume": 104184.0}, {"date": "2016-11-08", "close": 56.0, "volume": 49524.0}, {"date": "2016-11-09", "close": 57.5, "volume": 86332.0}, {"date": "2016-11-10", "close": 59.1, "volume": 164327.0}, {"date": "2016-11-11", "close": 62.4, "volume": 139347.0}, {"date": "2016-11-14", "close": 62.35, "volume": 126088.0}, {"date": "2016-11-15", "close": 62.6, "volume": 56541.0}, {"date": "2016-11-16", "close": 63.9, "volume": 106653.0}, {"date": "2016-11-17", "close": 64.0, "volume": 86036.0}, {"date": "2016-11-18", "close": 63.9, "volume": 135949.0}, {"date": "2016-11-21", "close": 63.85, "volume": 100216.0}, {"date": "2016-11-22", "close": 63.9, "volume": 145318.0}, {"date": "2016-11-23", "close": 63.85, "volume": 133708.0}, {"date": "2016-11-25", "close": 64.95, "volume": 41408.0}, {"date": "2016-11-28", "close": 64.75, "volume": 71916.0}, {"date": "2016-11-29", "close": 65.4, "volume": 110783.0}, {"date": "2016-11-30", "close": 63.55, "volume": 106246.0}, {"date": "2016-12-01", "close": 64.5, "volume": 81449.0}, {"date": "2016-12-02", "close": 63.1, "volume": 76448.0}, {"date": "2016-12-05", "close": 64.55, "volume": 87784.0}, {"date": "2016-12-06", "close": 65.3, "volume": 85335.0}, {"date": "2016-12-07", "close": 64.8, "volume": 82199.0}, {"date": "2016-12-08", "close": 65.4, "volume": 180163.0}, {"date": "2016-12-09", "close": 65.5, "volume": 121842.0}, {"date": "2016-12-12", "close": 66.2, "volume": 175212.0}, {"date": "2016-12-13", "close": 62.4, "volume": 129331.0}, {"date": "2016-12-14", "close": 61.55, "volume": 88153.0}, {"date": "2016-12-15", "close": 62.3, "volume": 172826.0}, {"date": "2016-12-16", "close": 61.15, "volume": 360778.0}, {"date": "2016-12-19", "close": 61.4, "volume": 176853.0}, {"date": "2016-12-20", "close": 61.85, "volume": 146601.0}, {"date": "2016-12-21", "close": 62.4, "volume": 95742.0}, {"date": "2016-12-22", "close": 62.9, "volume": 84056.0}, {"date": "2016-12-23", "close": 62.75, "volume": 55702.0}, {"date": "2016-12-27", "close": 63.3, "volume": 47840.0}, {"date": "2016-12-28", "close": 62.95, "volume": 42627.0}, {"date": "2016-12-29", "close": 63.4, "volume": 40153.0}, {"date": "2016-12-30", "close": 62.35, "volume": 90054.0}, {"date": "2017-01-03", "close": 63.05, "volume": 86489.0}, {"date": "2017-01-04", "close": 63.3, "volume": 87284.0}, {"date": "2017-01-05", "close": 62.8, "volume": 85255.0}, {"date": "2017-01-06", "close": 63.0, "volume": 54197.0}, {"date": "2017-01-09", "close": 61.95, "volume": 55555.0}, {"date": "2017-01-10", "close": 63.8, "volume": 100591.0}, {"date": "2017-01-11", "close": 64.95, "volume": 98672.0}, {"date": "2017-01-12", "close": 64.55, "volume": 99185.0}, {"date": "2017-01-13", "close": 64.5, "volume": 67823.0}, {"date": "2017-01-17", "close": 63.85, "volume": 54076.0}, {"date": "2017-01-18", "close": 64.55, "volume": 72476.0}, {"date": "2017-01-19", "close": 63.4, "volume": 58646.0}, {"date": "2017-01-20", "close": 63.15, "volume": 117850.0}, {"date": "2017-01-23", "close": 63.9, "volume": 55548.0}, {"date": "2017-01-24", "close": 63.6, "volume": 89994.0}, {"date": "2017-01-25", "close": 64.5, "volume": 51892.0}, {"date": "2017-01-26", "close": 64.45, "volume": 35253.0}, {"date": "2017-01-27", "close": 64.4, "volume": 35396.0}, {"date": "2017-01-30", "close": 63.4, "volume": 68605.0}, {"date": "2017-01-31", "close": 63.05, "volume": 65211.0}, {"date": "2017-02-01", "close": 64.0, "volume": 62710.0}, {"date": "2017-02-02", "close": 64.0, "volume": 53855.0}, {"date": "2017-02-03", "close": 64.85, "volume": 45386.0}, {"date": "2017-02-06", "close": 64.15, "volume": 36661.0}, {"date": "2017-02-07", "close": 63.5, "volume": 42925.0}, {"date": "2017-02-08", "close": 63.0, "volume": 49655.0}, {"date": "2017-02-09", "close": 63.75, "volume": 73379.0}, {"date": "2017-02-10", "close": 64.5, "volume": 39637.0}, {"date": "2017-02-13", "close": 64.75, "volume": 58714.0}, {"date": "2017-02-14", "close": 64.75, "volume": 56601.0}, {"date": "2017-02-15", "close": 64.75, "volume": 30626.0}, {"date": "2017-02-16", "close": 65.4, "volume": 68844.0}, {"date": "2017-02-17", "close": 65.25, "volume": 62443.0}, {"date": "2017-02-21", "close": 65.3, "volume": 61905.0}, {"date": "2017-02-22", "close": 66.05, "volume": 59534.0}, {"date": "2017-02-23", "close": 67.85, "volume": 112733.0}, {"date": "2017-02-24", "close": 65.7, "volume": 78233.0}, {"date": "2017-02-27", "close": 64.75, "volume": 88371.0}, {"date": "2017-02-28", "close": 64.3, "volume": 63554.0}, {"date": "2017-03-01", "close": 65.3, "volume": 79125.0}, {"date": "2017-03-02", "close": 65.1, "volume": 34749.0}, {"date": "2017-03-03", "close": 65.1, "volume": 47232.0}, {"date": "2017-03-06", "close": 64.3, "volume": 41897.0}, {"date": "2017-03-07", "close": 64.35, "volume": 40825.0}, {"date": "2017-03-08", "close": 63.45, "volume": 45683.0}, {"date": "2017-03-09", "close": 63.85, "volume": 46267.0}, {"date": "2017-03-10", "close": 64.15, "volume": 56598.0}, {"date": "2017-03-13", "close": 64.25, "volume": 47079.0}, {"date": "2017-03-14", "close": 64.55, "volume": 30665.0}, {"date": "2017-03-15", "close": 66.05, "volume": 53832.0}, {"date": "2017-03-16", "close": 65.2, "volume": 70801.0}, {"date": "2017-03-17", "close": 66.45, "volume": 211529.0}, {"date": "2017-03-20", "close": 66.35, "volume": 72790.0}, {"date": "2017-03-21", "close": 63.65, "volume": 90631.0}, {"date": "2017-03-22", "close": 62.7, "volume": 95598.0}, {"date": "2017-03-23", "close": 63.75, "volume": 72267.0}, {"date": "2017-03-24", "close": 63.75, "volume": 77683.0}, {"date": "2017-03-27", "close": 63.65, "volume": 45046.0}, {"date": "2017-03-28", "close": 63.7, "volume": 84425.0}, {"date": "2017-03-29", "close": 63.65, "volume": 77740.0}, {"date": "2017-03-30", "close": 64.65, "volume": 87940.0}, {"date": "2017-03-31", "close": 64.9, "volume": 95655.0}, {"date": "2017-04-03", "close": 63.05, "volume": 73251.0}, {"date": "2017-04-04", "close": 63.15, "volume": 74757.0}, {"date": "2017-04-05", "close": 61.3, "volume": 81762.0}, {"date": "2017-04-06", "close": 60.55, "volume": 141349.0}, {"date": "2017-04-07", "close": 61.25, "volume": 118261.0}, {"date": "2017-04-10", "close": 62.75, "volume": 98765.0}, {"date": "2017-04-11", "close": 64.25, "volume": 83804.0}, {"date": "2017-04-12", "close": 63.95, "volume": 92563.0}, {"date": "2017-04-13", "close": 63.7, "volume": 91926.0}, {"date": "2017-04-17", "close": 64.7, "volume": 50321.0}, {"date": "2017-04-18", "close": 64.2, "volume": 47927.0}, {"date": "2017-04-19", "close": 64.45, "volume": 66171.0}, {"date": "2017-04-20", "close": 65.05, "volume": 55139.0}, {"date": "2017-04-21", "close": 65.05, "volume": 81929.0}, {"date": "2017-04-24", "close": 65.35, "volume": 65272.0}, {"date": "2017-04-25", "close": 66.05, "volume": 63404.0}, {"date": "2017-04-26", "close": 66.25, "volume": 87363.0}, {"date": "2017-04-27", "close": 58.3, "volume": 531256.0}, {"date": "2017-04-28", "close": 57.55, "volume": 181619.0}, {"date": "2017-05-01", "close": 58.0, "volume": 243347.0}, {"date": "2017-05-02", "close": 56.9, "volume": 113611.0}, {"date": "2017-05-03", "close": 56.75, "volume": 179783.0}, {"date": "2017-05-04", "close": 56.15, "volume": 164701.0}, {"date": "2017-05-05", "close": 55.9, "volume": 128179.0}, {"date": "2017-05-08", "close": 56.0, "volume": 114361.0}, {"date": "2017-05-09", "close": 54.95, "volume": 83078.0}, {"date": "2017-05-10", "close": 53.6, "volume": 119999.0}, {"date": "2017-05-11", "close": 52.85, "volume": 104275.0}, {"date": "2017-05-12", "close": 52.05, "volume": 162066.0}, {"date": "2017-05-15", "close": 51.7, "volume": 139711.0}, {"date": "2017-05-16", "close": 52.7, "volume": 154738.0}, {"date": "2017-05-17", "close": 52.05, "volume": 92034.0}, {"date": "2017-05-18", "close": 51.85, "volume": 168516.0}, {"date": "2017-05-19", "close": 51.95, "volume": 286723.0}, {"date": "2017-05-22", "close": 51.7, "volume": 118646.0}, {"date": "2017-05-23", "close": 51.9, "volume": 83165.0}, {"date": "2017-05-24", "close": 51.85, "volume": 55915.0}, {"date": "2017-05-25", "close": 52.15, "volume": 48679.0}, {"date": "2017-05-26", "close": 52.15, "volume": 44823.0}, {"date": "2017-05-30", "close": 51.55, "volume": 58372.0}, {"date": "2017-05-31", "close": 51.8, "volume": 62376.0}, {"date": "2017-06-01", "close": 53.35, "volume": 87531.0}, {"date": "2017-06-02", "close": 53.75, "volume": 89642.0}, {"date": "2017-06-05", "close": 53.25, "volume": 83914.0}, {"date": "2017-06-06", "close": 52.75, "volume": 103947.0}, {"date": "2017-06-07", "close": 52.85, "volume": 92635.0}, {"date": "2017-06-08", "close": 53.25, "volume": 69633.0}, {"date": "2017-06-09", "close": 54.2, "volume": 133065.0}, {"date": "2017-06-12", "close": 54.9, "volume": 129618.0}, {"date": "2017-06-13", "close": 54.875, "volume": 135588.0}, {"date": "2017-06-14", "close": 55.8, "volume": 150383.0}, {"date": "2017-06-15", "close": 56.85, "volume": 120895.0}, {"date": "2017-06-16", "close": 57.75, "volume": 278996.0}, {"date": "2017-06-19", "close": 57.55, "volume": 170003.0}, {"date": "2017-06-20", "close": 55.6, "volume": 91130.0}, {"date": "2017-06-21", "close": 55.5, "volume": 99822.0}, {"date": "2017-06-22", "close": 55.9, "volume": 108231.0}, {"date": "2017-06-23", "close": 55.9, "volume": 570252.0}, {"date": "2017-06-26", "close": 55.8, "volume": 51766.0}, {"date": "2017-06-27", "close": 55.65, "volume": 70285.0}, {"date": "2017-06-28", "close": 56.8, "volume": 48656.0}, {"date": "2017-06-29", "close": 57.05, "volume": 46310.0}, {"date": "2017-06-30", "close": 56.95, "volume": 71338.0}, {"date": "2017-07-03", "close": 57.45, "volume": 37620.0}, {"date": "2017-07-05", "close": 57.1, "volume": 118731.0}, {"date": "2017-07-06", "close": 55.05, "volume": 155492.0}, {"date": "2017-07-07", "close": 56.05, "volume": 47312.0}, {"date": "2017-07-10", "close": 55.5, "volume": 104609.0}, {"date": "2017-07-11", "close": 55.05, "volume": 68065.0}, {"date": "2017-07-12", "close": 55.8, "volume": 78152.0}, {"date": "2017-07-13", "close": 55.9, "volume": 53395.0}, {"date": "2017-07-14", "close": 55.3, "volume": 73578.0}, {"date": "2017-07-17", "close": 55.7, "volume": 148639.0}, {"date": "2017-07-18", "close": 55.55, "volume": 164537.0}, {"date": "2017-07-19", "close": 56.7, "volume": 71236.0}, {"date": "2017-07-20", "close": 57.1, "volume": 65247.0}, {"date": "2017-07-21", "close": 56.85, "volume": 88672.0}, {"date": "2017-07-24", "close": 56.65, "volume": 69216.0}, {"date": "2017-07-25", "close": 58.65, "volume": 105501.0}, {"date": "2017-07-26", "close": 57.35, "volume": 98930.0}, {"date": "2017-07-27", "close": 57.75, "volume": 73647.0}, {"date": "2017-07-28", "close": 59.0, "volume": 102227.0}, {"date": "2017-07-31", "close": 57.75, "volume": 81055.0}, {"date": "2017-08-01", "close": 58.05, "volume": 116766.0}, {"date": "2017-08-02", "close": 57.25, "volume": 83493.0}, {"date": "2017-08-03", "close": 56.8, "volume": 77529.0}, {"date": "2017-08-04", "close": 57.65, "volume": 49444.0}, {"date": "2017-08-07", "close": 56.7, "volume": 53667.0}, {"date": "2017-08-08", "close": 56.75, "volume": 49955.0}, {"date": "2017-08-09", "close": 57.05, "volume": 53992.0}, {"date": "2017-08-10", "close": 57.25, "volume": 43515.0}, {"date": "2017-08-11", "close": 56.55, "volume": 68846.0}, {"date": "2017-08-14", "close": 57.15, "volume": 43754.0}, {"date": "2017-08-15", "close": 56.75, "volume": 45752.0}, {"date": "2017-08-16", "close": 56.45, "volume": 41749.0}, {"date": "2017-08-17", "close": 55.4, "volume": 54456.0}, {"date": "2017-08-18", "close": 55.45, "volume": 48508.0}, {"date": "2017-08-21", "close": 54.9, "volume": 75755.0}, {"date": "2017-08-22", "close": 54.8, "volume": 35872.0}, {"date": "2017-08-23", "close": 54.5, "volume": 102882.0}, {"date": "2017-08-24", "close": 54.7, "volume": 36890.0}, {"date": "2017-08-25", "close": 54.0, "volume": 95891.0}, {"date": "2017-08-28", "close": 53.35, "volume": 58980.0}, {"date": "2017-08-29", "close": 52.95, "volume": 87832.0}, {"date": "2017-08-30", "close": 53.15, "volume": 47581.0}, {"date": "2017-08-31", "close": 53.8, "volume": 66595.0}, {"date": "2017-09-01", "close": 54.75, "volume": 54933.0}, {"date": "2017-09-05", "close": 52.45, "volume": 111487.0}, {"date": "2017-09-06", "close": 53.0, "volume": 92165.0}, {"date": "2017-09-07", "close": 52.5, "volume": 66210.0}, {"date": "2017-09-08", "close": 54.05, "volume": 56686.0}, {"date": "2017-09-11", "close": 55.25, "volume": 78237.0}, {"date": "2017-09-12", "close": 56.25, "volume": 50920.0}, {"date": "2017-09-13", "close": 56.85, "volume": 63360.0}, {"date": "2017-09-14", "close": 56.55, "volume": 72964.0}, {"date": "2017-09-15", "close": 58.35, "volume": 173168.0}, {"date": "2017-09-18", "close": 56.6, "volume": 161691.0}, {"date": "2017-09-19", "close": 56.2, "volume": 65907.0}, {"date": "2017-09-20", "close": 56.9, "volume": 75349.0}, {"date": "2017-09-21", "close": 57.35, "volume": 53425.0}, {"date": "2017-09-22", "close": 57.35, "volume": 88347.0}, {"date": "2017-09-25", "close": 56.55, "volume": 86865.0}, {"date": "2017-09-26", "close": 55.95, "volume": 54806.0}, {"date": "2017-09-27", "close": 57.6, "volume": 162523.0}, {"date": "2017-09-28", "close": 57.95, "volume": 55863.0}, {"date": "2017-09-29", "close": 58.2, "volume": 111835.0}, {"date": "2017-10-02", "close": 58.8, "volume": 105504.0}, {"date": "2017-10-03", "close": 58.8, "volume": 126980.0}, {"date": "2017-10-04", "close": 58.8, "volume": 168150.0}, {"date": "2017-10-05", "close": 59.2, "volume": 66262.0}, {"date": "2017-10-06", "close": 59.65, "volume": 59445.0}, {"date": "2017-10-09", "close": 59.2, "volume": 58220.0}, {"date": "2017-10-10", "close": 59.8, "volume": 83264.0}, {"date": "2017-10-11", "close": 59.95, "volume": 92592.0}, {"date": "2017-10-12", "close": 59.5, "volume": 67933.0}, {"date": "2017-10-13", "close": 59.5, "volume": 70161.0}, {"date": "2017-10-16", "close": 59.35, "volume": 66256.0}, {"date": "2017-10-17", "close": 59.1, "volume": 69661.0}, {"date": "2017-10-18", "close": 59.55, "volume": 61212.0}, {"date": "2017-10-19", "close": 59.65, "volume": 36958.0}, {"date": "2017-10-20", "close": 59.75, "volume": 58159.0}, {"date": "2017-10-23", "close": 59.95, "volume": 50145.0}, {"date": "2017-10-24", "close": 59.8, "volume": 73137.0}, {"date": "2017-10-25", "close": 59.8, "volume": 57819.0}, {"date": "2017-10-26", "close": 63.2, "volume": 132746.0}, {"date": "2017-10-27", "close": 64.15, "volume": 94652.0}, {"date": "2017-10-30", "close": 63.4, "volume": 76758.0}, {"date": "2017-10-31", "close": 64.7, "volume": 83874.0}, {"date": "2017-11-01", "close": 64.6, "volume": 40200.0}, {"date": "2017-11-02", "close": 65.95, "volume": 122641.0}, {"date": "2017-11-03", "close": 66.0, "volume": 145797.0}, {"date": "2017-11-06", "close": 67.2, "volume": 93788.0}, {"date": "2017-11-07", "close": 67.15, "volume": 103427.0}, {"date": "2017-11-08", "close": 66.55, "volume": 60472.0}, {"date": "2017-11-09", "close": 64.9, "volume": 112099.0}, {"date": "2017-11-10", "close": 63.95, "volume": 116120.0}, {"date": "2017-11-13", "close": 63.0, "volume": 136373.0}, {"date": "2017-11-14", "close": 63.4, "volume": 71991.0}, {"date": "2017-11-15", "close": 63.625, "volume": 64950.0}, {"date": "2017-11-16", "close": 64.0, "volume": 61252.0}, {"date": "2017-11-17", "close": 64.4, "volume": 51219.0}, {"date": "2017-11-20", "close": 64.35, "volume": 69437.0}, {"date": "2017-11-21", "close": 65.35, "volume": 100496.0}, {"date": "2017-11-22", "close": 65.4, "volume": 48146.0}, {"date": "2017-11-24", "close": 64.65, "volume": 51917.0}, {"date": "2017-11-27", "close": 64.7, "volume": 68797.0}, {"date": "2017-11-28", "close": 66.3, "volume": 75322.0}, {"date": "2017-11-29", "close": 67.0, "volume": 62933.0}, {"date": "2017-11-30", "close": 65.65, "volume": 78775.0}, {"date": "2017-12-01", "close": 65.95, "volume": 84171.0}, {"date": "2017-12-04", "close": 66.7, "volume": 191829.0}, {"date": "2017-12-05", "close": 66.3, "volume": 101804.0}, {"date": "2017-12-06", "close": 66.3, "volume": 81482.0}, {"date": "2017-12-07", "close": 66.25, "volume": 55270.0}, {"date": "2017-12-08", "close": 66.85, "volume": 60462.0}, {"date": "2017-12-11", "close": 66.05, "volume": 144772.0}, {"date": "2017-12-12", "close": 66.85, "volume": 308433.0}, {"date": "2017-12-13", "close": 61.7, "volume": 140602.0}, {"date": "2017-12-14", "close": 60.85, "volume": 56380.0}, {"date": "2017-12-15", "close": 61.65, "volume": 406616.0}, {"date": "2017-12-18", "close": 62.5, "volume": 166353.0}, {"date": "2017-12-19", "close": 61.25, "volume": 100712.0}, {"date": "2017-12-20", "close": 60.9, "volume": 70328.0}, {"date": "2017-12-21", "close": 60.75, "volume": 79545.0}, {"date": "2017-12-22", "close": 60.0, "volume": 83057.0}, {"date": "2017-12-26", "close": 60.8, "volume": 88529.0}, {"date": "2017-12-27", "close": 61.1, "volume": 51201.0}, {"date": "2017-12-28", "close": 61.35, "volume": 48654.0}, {"date": "2017-12-29", "close": 61.6, "volume": 64367.0}, {"date": "2018-01-02", "close": 59.8, "volume": 58076.0}, {"date": "2018-01-03", "close": 59.6, "volume": 87656.0}, {"date": "2018-01-04", "close": 61.15, "volume": 147247.0}, {"date": "2018-01-05", "close": 61.4, "volume": 101030.0}, {"date": "2018-01-08", "close": 60.2, "volume": 114746.0}, {"date": "2018-01-09", "close": 59.7, "volume": 80246.0}, {"date": "2018-01-10", "close": 60.2, "volume": 35828.0}, {"date": "2018-01-11", "close": 61.05, "volume": 142544.0}, {"date": "2018-01-12", "close": 60.6, "volume": 114930.0}, {"date": "2018-01-16", "close": 61.35, "volume": 93032.0}, {"date": "2018-01-17", "close": 62.3, "volume": 53592.0}, {"date": "2018-01-18", "close": 61.4, "volume": 72022.0}, {"date": "2018-01-19", "close": 62.0, "volume": 32067.0}, {"date": "2018-01-22", "close": 62.4, "volume": 36756.0}, {"date": "2018-01-23", "close": 62.9, "volume": 44791.0}, {"date": "2018-01-24", "close": 61.95, "volume": 53572.0}, {"date": "2018-01-25", "close": 62.5, "volume": 56585.0}, {"date": "2018-01-26", "close": 61.8, "volume": 37143.0}, {"date": "2018-01-29", "close": 61.35, "volume": 28103.0}, {"date": "2018-01-30", "close": 61.0, "volume": 46241.0}, {"date": "2018-01-31", "close": 60.75, "volume": 89248.0}, {"date": "2018-02-01", "close": 60.95, "volume": 61804.0}, {"date": "2018-02-02", "close": 61.0, "volume": 44547.0}, {"date": "2018-02-05", "close": 59.0, "volume": 137869.0}, {"date": "2018-02-06", "close": 58.7, "volume": 120714.0}, {"date": "2018-02-07", "close": 59.05, "volume": 91641.0}, {"date": "2018-02-08", "close": 57.3, "volume": 59801.0}, {"date": "2018-02-09", "close": 57.9, "volume": 96476.0}, {"date": "2018-02-12", "close": 57.8, "volume": 61320.0}, {"date": "2018-02-13", "close": 57.85, "volume": 39441.0}, {"date": "2018-02-14", "close": 58.75, "volume": 46946.0}, {"date": "2018-02-15", "close": 58.5, "volume": 69816.0}, {"date": "2018-02-16", "close": 58.4, "volume": 39515.0}, {"date": "2018-02-20", "close": 58.05, "volume": 82612.0}, {"date": "2018-02-21", "close": 58.1, "volume": 46305.0}, {"date": "2018-02-22", "close": 58.2, "volume": 63208.0}, {"date": "2018-02-23", "close": 58.25, "volume": 44872.0}, {"date": "2018-02-26", "close": 59.15, "volume": 37570.0}, {"date": "2018-02-27", "close": 57.75, "volume": 195495.0}, {"date": "2018-02-28", "close": 56.0, "volume": 166356.0}, {"date": "2018-03-01", "close": 56.15, "volume": 102695.0}, {"date": "2018-03-02", "close": 55.6, "volume": 84424.0}, {"date": "2018-03-05", "close": 55.7, "volume": 157733.0}, {"date": "2018-03-06", "close": 56.35, "volume": 151352.0}, {"date": "2018-03-07", "close": 56.5, "volume": 66078.0}, {"date": "2018-03-08", "close": 56.35, "volume": 56347.0}, {"date": "2018-03-09", "close": 57.05, "volume": 73170.0}, {"date": "2018-03-12", "close": 56.8, "volume": 72309.0}, {"date": "2018-03-13", "close": 56.4, "volume": 101074.0}, {"date": "2018-03-14", "close": 55.65, "volume": 172990.0}, {"date": "2018-03-15", "close": 55.9, "volume": 52578.0}, {"date": "2018-03-16", "close": 56.35, "volume": 261059.0}, {"date": "2018-03-19", "close": 54.2, "volume": 236435.0}, {"date": "2018-03-20", "close": 55.65, "volume": 95613.0}, {"date": "2018-03-21", "close": 55.0, "volume": 52226.0}, {"date": "2018-03-22", "close": 53.9, "volume": 85910.0}, {"date": "2018-03-23", "close": 52.7, "volume": 59762.0}, {"date": "2018-03-26", "close": 54.0, "volume": 96033.0}, {"date": "2018-03-27", "close": 53.95, "volume": 99506.0}, {"date": "2018-03-28", "close": 55.1, "volume": 85081.0}, {"date": "2018-03-29", "close": 55.25, "volume": 158930.0}, {"date": "2018-04-02", "close": 54.65, "volume": 109583.0}, {"date": "2018-04-03", "close": 55.4, "volume": 86258.0}, {"date": "2018-04-04", "close": 55.0, "volume": 135236.0}, {"date": "2018-04-05", "close": 54.5, "volume": 107075.0}, {"date": "2018-04-06", "close": 52.75, "volume": 150576.0}, {"date": "2018-04-09", "close": 52.0, "volume": 88987.0}, {"date": "2018-04-10", "close": 53.5, "volume": 109655.0}, {"date": "2018-04-11", "close": 53.65, "volume": 63118.0}, {"date": "2018-04-12", "close": 54.4, "volume": 36427.0}, {"date": "2018-04-13", "close": 54.4, "volume": 60209.0}, {"date": "2018-04-16", "close": 55.3, "volume": 46437.0}, {"date": "2018-04-17", "close": 55.6, "volume": 56929.0}, {"date": "2018-04-18", "close": 55.6, "volume": 111644.0}, {"date": "2018-04-19", "close": 55.6, "volume": 48048.0}, {"date": "2018-04-20", "close": 55.7, "volume": 42018.0}, {"date": "2018-04-23", "close": 56.2, "volume": 25188.0}, {"date": "2018-04-24", "close": 56.55, "volume": 46875.0}, {"date": "2018-04-25", "close": 56.45, "volume": 41810.0}, {"date": "2018-04-26", "close": 61.35, "volume": 201706.0}, {"date": "2018-04-27", "close": 60.95, "volume": 183773.0}, {"date": "2018-04-30", "close": 59.3, "volume": 88094.0}, {"date": "2018-05-01", "close": 59.4, "volume": 149749.0}, {"date": "2018-05-02", "close": 58.35, "volume": 89136.0}, {"date": "2018-05-03", "close": 57.8, "volume": 85302.0}, {"date": "2018-05-04", "close": 58.0, "volume": 65494.0}, {"date": "2018-05-07", "close": 58.05, "volume": 62951.0}, {"date": "2018-05-08", "close": 58.45, "volume": 64828.0}, {"date": "2018-05-09", "close": 59.25, "volume": 56705.0}, {"date": "2018-05-10", "close": 59.55, "volume": 57415.0}, {"date": "2018-05-11", "close": 59.7, "volume": 40372.0}, {"date": "2018-05-14", "close": 58.5, "volume": 68819.0}, {"date": "2018-05-15", "close": 59.0, "volume": 59183.0}, {"date": "2018-05-16", "close": 60.05, "volume": 148654.0}, {"date": "2018-05-17", "close": 60.25, "volume": 61467.0}, {"date": "2018-05-18", "close": 59.9, "volume": 128873.0}, {"date": "2018-05-21", "close": 59.85, "volume": 73049.0}, {"date": "2018-05-22", "close": 60.2, "volume": 77159.0}, {"date": "2018-05-23", "close": 60.3, "volume": 42856.0}, {"date": "2018-05-24", "close": 60.15, "volume": 35789.0}, {"date": "2018-05-25", "close": 59.95, "volume": 31220.0}, {"date": "2018-05-29", "close": 59.35, "volume": 49884.0}, {"date": "2018-05-30", "close": 60.3, "volume": 69893.0}, {"date": "2018-05-31", "close": 59.65, "volume": 69311.0}, {"date": "2018-06-01", "close": 60.0, "volume": 57089.0}, {"date": "2018-06-04", "close": 60.8, "volume": 38747.0}, {"date": "2018-06-05", "close": 60.7, "volume": 77456.0}, {"date": "2018-06-06", "close": 60.75, "volume": 83968.0}, {"date": "2018-06-07", "close": 60.55, "volume": 49291.0}, {"date": "2018-06-08", "close": 60.75, "volume": 38076.0}, {"date": "2018-06-11", "close": 60.8, "volume": 33700.0}, {"date": "2018-06-12", "close": 60.25, "volume": 51876.0}, {"date": "2018-06-13", "close": 60.25, "volume": 85418.0}, {"date": "2018-06-14", "close": 60.65, "volume": 65716.0}, {"date": "2018-06-15", "close": 61.25, "volume": 110044.0}, {"date": "2018-06-18", "close": 60.35, "volume": 55873.0}, {"date": "2018-06-19", "close": 60.7, "volume": 43836.0}, {"date": "2018-06-20", "close": 59.4, "volume": 73465.0}, {"date": "2018-06-21", "close": 58.5, "volume": 56576.0}, {"date": "2018-06-22", "close": 59.5, "volume": 125902.0}, {"date": "2018-06-25", "close": 59.8, "volume": 80088.0}, {"date": "2018-06-26", "close": 59.45, "volume": 46870.0}, {"date": "2018-06-27", "close": 59.1, "volume": 77276.0}, {"date": "2018-06-28", "close": 59.2, "volume": 74707.0}, {"date": "2018-06-29", "close": 57.75, "volume": 169725.0}, {"date": "2018-07-02", "close": 57.95, "volume": 127559.0}, {"date": "2018-07-03", "close": 57.45, "volume": 59957.0}, {"date": "2018-07-05", "close": 57.25, "volume": 94403.0}, {"date": "2018-07-06", "close": 57.5, "volume": 118279.0}, {"date": "2018-07-09", "close": 59.0, "volume": 76153.0}, {"date": "2018-07-10", "close": 59.3, "volume": 59555.0}, {"date": "2018-07-11", "close": 59.7, "volume": 75560.0}, {"date": "2018-07-12", "close": 58.9, "volume": 46947.0}, {"date": "2018-07-13", "close": 59.1, "volume": 34774.0}, {"date": "2018-07-16", "close": 59.85, "volume": 34527.0}, {"date": "2018-07-17", "close": 60.3, "volume": 43316.0}, {"date": "2018-07-18", "close": 60.55, "volume": 32861.0}, {"date": "2018-07-19", "close": 61.25, "volume": 46807.0}, {"date": "2018-07-20", "close": 62.1, "volume": 54374.0}, {"date": "2018-07-23", "close": 62.2, "volume": 44300.0}, {"date": "2018-07-24", "close": 62.35, "volume": 34029.0}, {"date": "2018-07-25", "close": 63.05, "volume": 43110.0}, {"date": "2018-07-26", "close": 64.4, "volume": 53157.0}, {"date": "2018-07-27", "close": 63.3, "volume": 46378.0}, {"date": "2018-07-30", "close": 63.25, "volume": 36972.0}, {"date": "2018-07-31", "close": 62.8, "volume": 48581.0}, {"date": "2018-08-01", "close": 63.25, "volume": 38117.0}, {"date": "2018-08-02", "close": 63.5, "volume": 457483.0}, {"date": "2018-08-03", "close": 62.55, "volume": 59297.0}, {"date": "2018-08-06", "close": 62.35, "volume": 37518.0}, {"date": "2018-08-07", "close": 62.1, "volume": 108599.0}, {"date": "2018-08-08", "close": 62.25, "volume": 55097.0}, {"date": "2018-08-09", "close": 62.8, "volume": 28258.0}, {"date": "2018-08-10", "close": 62.95, "volume": 34784.0}, {"date": "2018-08-13", "close": 63.1, "volume": 26057.0}, {"date": "2018-08-14", "close": 63.5, "volume": 61673.0}, {"date": "2018-08-15", "close": 63.6, "volume": 56424.0}, {"date": "2018-08-16", "close": 63.95, "volume": 47588.0}, {"date": "2018-08-17", "close": 63.9, "volume": 72977.0}, {"date": "2018-08-20", "close": 63.25, "volume": 45516.0}, {"date": "2018-08-21", "close": 63.2, "volume": 90365.0}, {"date": "2018-08-22", "close": 62.8, "volume": 60282.0}, {"date": "2018-08-23", "close": 62.55, "volume": 185632.0}, {"date": "2018-08-24", "close": 64.1, "volume": 55985.0}, {"date": "2018-08-27", "close": 63.6, "volume": 78351.0}, {"date": "2018-08-28", "close": 62.9, "volume": 33665.0}, {"date": "2018-08-29", "close": 63.35, "volume": 53918.0}, {"date": "2018-08-30", "close": 63.2, "volume": 49312.0}, {"date": "2018-08-31", "close": 63.8, "volume": 39724.0}, {"date": "2018-09-04", "close": 63.25, "volume": 37401.0}, {"date": "2018-09-05", "close": 63.8, "volume": 22017.0}, {"date": "2018-09-06", "close": 64.05, "volume": 36566.0}, {"date": "2018-09-07", "close": 64.4, "volume": 105524.0}, {"date": "2018-09-10", "close": 63.9, "volume": 40657.0}, {"date": "2018-09-11", "close": 63.2, "volume": 41219.0}, {"date": "2018-09-12", "close": 63.85, "volume": 120959.0}, {"date": "2018-09-13", "close": 63.95, "volume": 117551.0}, {"date": "2018-09-14", "close": 64.8, "volume": 76905.0}, {"date": "2018-09-17", "close": 64.15, "volume": 39226.0}, {"date": "2018-09-18", "close": 63.85, "volume": 54663.0}, {"date": "2018-09-19", "close": 63.45, "volume": 72459.0}, {"date": "2018-09-20", "close": 63.5, "volume": 44814.0}, {"date": "2018-09-21", "close": 63.75, "volume": 158342.0}, {"date": "2018-09-24", "close": 62.55, "volume": 129758.0}, {"date": "2018-09-25", "close": 62.4, "volume": 34866.0}, {"date": "2018-09-26", "close": 61.45, "volume": 40462.0}, {"date": "2018-09-27", "close": 61.1, "volume": 32435.0}, {"date": "2018-09-28", "close": 61.95, "volume": 53835.0}, {"date": "2018-10-01", "close": 60.45, "volume": 34825.0}, {"date": "2018-10-02", "close": 60.81, "volume": 36732.0}, {"date": "2018-10-03", "close": 61.62, "volume": 42098.0}, {"date": "2018-10-04", "close": 61.27, "volume": 33082.0}, {"date": "2018-10-05", "close": 61.03, "volume": 36057.0}, {"date": "2018-10-08", "close": 62.49, "volume": 32228.0}, {"date": "2018-10-09", "close": 63.05, "volume": 55912.0}, {"date": "2018-10-10", "close": 62.42, "volume": 56177.0}, {"date": "2018-10-11", "close": 60.98, "volume": 109536.0}, {"date": "2018-10-12", "close": 60.26, "volume": 123728.0}, {"date": "2018-10-15", "close": 61.73, "volume": 79350.0}, {"date": "2018-10-16", "close": 62.84, "volume": 63085.0}, {"date": "2018-10-17", "close": 62.58, "volume": 88892.0}, {"date": "2018-10-18", "close": 62.25, "volume": 83861.0}, {"date": "2018-10-19", "close": 63.09, "volume": 40489.0}, {"date": "2018-10-22", "close": 63.6, "volume": 47882.0}, {"date": "2018-10-23", "close": 63.45, "volume": 159664.0}, {"date": "2018-10-24", "close": 62.16, "volume": 105226.0}, {"date": "2018-10-25", "close": 66.95, "volume": 227221.0}, {"date": "2018-10-26", "close": 66.92, "volume": 132218.0}, {"date": "2018-10-29", "close": 67.0, "volume": 114171.0}, {"date": "2018-10-30", "close": 66.64, "volume": 212808.0}, {"date": "2018-10-31", "close": 65.09, "volume": 100140.0}, {"date": "2018-11-01", "close": 64.07, "volume": 62982.0}, {"date": "2018-11-02", "close": 64.4, "volume": 63981.0}, {"date": "2018-11-05", "close": 64.28, "volume": 133944.0}, {"date": "2018-11-06", "close": 65.2, "volume": 58001.0}, {"date": "2018-11-07", "close": 65.0, "volume": 54953.0}, {"date": "2018-11-08", "close": 65.6, "volume": 64746.0}, {"date": "2018-11-09", "close": 64.56, "volume": 53479.0}, {"date": "2018-11-12", "close": 64.53, "volume": 74800.0}, {"date": "2018-11-13", "close": 64.33, "volume": 75995.0}, {"date": "2018-11-14", "close": 63.3, "volume": 80721.0}, {"date": "2018-11-15", "close": 64.06, "volume": 97604.0}, {"date": "2018-11-16", "close": 63.9, "volume": 272253.0}, {"date": "2018-11-19", "close": 64.14, "volume": 69893.0}, {"date": "2018-11-20", "close": 64.02, "volume": 55406.0}, {"date": "2018-11-21", "close": 63.99, "volume": 51687.0}, {"date": "2018-11-23", "close": 64.47, "volume": 23495.0}, {"date": "2018-11-26", "close": 64.66, "volume": 74814.0}, {"date": "2018-11-27", "close": 64.11, "volume": 63341.0}, {"date": "2018-11-28", "close": 63.76, "volume": 106235.0}, {"date": "2018-11-29", "close": 63.02, "volume": 47657.0}, {"date": "2018-11-30", "close": 64.59, "volume": 84247.0}, {"date": "2018-12-03", "close": 64.89, "volume": 174569.0}, {"date": "2018-12-04", "close": 62.72, "volume": 118884.0}, {"date": "2018-12-06", "close": 63.12, "volume": 98621.0}, {"date": "2018-12-07", "close": 62.98, "volume": 80684.0}, {"date": "2018-12-10", "close": 63.01, "volume": 75758.0}, {"date": "2018-12-11", "close": 63.61, "volume": 89696.0}, {"date": "2018-12-12", "close": 63.61, "volume": 120219.0}, {"date": "2018-12-13", "close": 59.9, "volume": 87278.0}, {"date": "2018-12-14", "close": 60.27, "volume": 76737.0}, {"date": "2018-12-17", "close": 58.56, "volume": 110774.0}, {"date": "2018-12-18", "close": 58.61, "volume": 81366.0}, {"date": "2018-12-19", "close": 57.01, "volume": 193908.0}, {"date": "2018-12-20", "close": 56.81, "volume": 75195.0}, {"date": "2018-12-21", "close": 56.09, "volume": 383575.0}, {"date": "2018-12-24", "close": 55.1, "volume": 54575.0}, {"date": "2018-12-26", "close": 55.88, "volume": 99532.0}, {"date": "2018-12-27", "close": 55.87, "volume": 123187.0}, {"date": "2018-12-28", "close": 56.31, "volume": 71565.0}, {"date": "2018-12-31", "close": 56.69, "volume": 59196.0}, {"date": "2019-01-02", "close": 54.97, "volume": 81372.0}, {"date": "2019-01-03", "close": 54.92, "volume": 88502.0}, {"date": "2019-01-04", "close": 56.27, "volume": 68322.0}, {"date": "2019-01-07", "close": 55.28, "volume": 73455.0}, {"date": "2019-01-08", "close": 54.89, "volume": 57826.0}, {"date": "2019-01-09", "close": 54.39, "volume": 83446.0}, {"date": "2019-01-10", "close": 54.65, "volume": 106075.0}, {"date": "2019-01-11", "close": 54.8, "volume": 103193.0}, {"date": "2019-01-14", "close": 54.05, "volume": 65301.0}, {"date": "2019-01-15", "close": 54.87, "volume": 58231.0}, {"date": "2019-01-16", "close": 55.13, "volume": 69453.0}, {"date": "2019-01-17", "close": 55.44, "volume": 83932.0}, {"date": "2019-01-18", "close": 55.41, "volume": 98042.0}, {"date": "2019-01-22", "close": 55.41, "volume": 153167.0}, {"date": "2019-01-23", "close": 56.59, "volume": 109804.0}, {"date": "2019-01-24", "close": 56.81, "volume": 136692.0}, {"date": "2019-01-25", "close": 57.6, "volume": 135017.0}, {"date": "2019-01-28", "close": 58.55, "volume": 89264.0}, {"date": "2019-01-29", "close": 58.76, "volume": 66507.0}, {"date": "2019-01-30", "close": 59.79, "volume": 91250.0}, {"date": "2019-01-31", "close": 59.41, "volume": 132005.0}, {"date": "2019-02-01", "close": 59.13, "volume": 91090.0}, {"date": "2019-02-04", "close": 59.38, "volume": 104431.0}, {"date": "2019-02-05", "close": 59.97, "volume": 50353.0}, {"date": "2019-02-06", "close": 59.7, "volume": 37187.0}, {"date": "2019-02-07", "close": 60.14, "volume": 37876.0}, {"date": "2019-02-08", "close": 60.78, "volume": 47171.0}, {"date": "2019-02-11", "close": 61.52, "volume": 52829.0}, {"date": "2019-02-12", "close": 62.28, "volume": 85578.0}, {"date": "2019-02-13", "close": 63.25, "volume": 70075.0}, {"date": "2019-02-14", "close": 63.59, "volume": 112646.0}, {"date": "2019-02-15", "close": 64.16, "volume": 116968.0}, {"date": "2019-02-19", "close": 64.34, "volume": 97406.0}, {"date": "2019-02-20", "close": 63.79, "volume": 90772.0}, {"date": "2019-02-21", "close": 63.23, "volume": 58855.0}, {"date": "2019-02-22", "close": 63.0, "volume": 56148.0}, {"date": "2019-02-25", "close": 62.2, "volume": 174826.0}, {"date": "2019-02-26", "close": 61.85, "volume": 82095.0}, {"date": "2019-02-27", "close": 61.56, "volume": 78989.0}, {"date": "2019-02-28", "close": 63.11, "volume": 69919.0}, {"date": "2019-03-01", "close": 62.12, "volume": 52856.0}, {"date": "2019-03-04", "close": 61.8, "volume": 82219.0}, {"date": "2019-03-05", "close": 62.38, "volume": 69586.0}, {"date": "2019-03-06", "close": 61.66, "volume": 91416.0}, {"date": "2019-03-07", "close": 60.76, "volume": 48233.0}, {"date": "2019-03-08", "close": 60.83, "volume": 36707.0}, {"date": "2019-03-11", "close": 61.03, "volume": 61779.0}, {"date": "2019-03-12", "close": 60.91, "volume": 110546.0}, {"date": "2019-03-13", "close": 60.41, "volume": 51218.0}, {"date": "2019-03-14", "close": 60.37, "volume": 57743.0}, {"date": "2019-03-15", "close": 60.75, "volume": 125832.0}, {"date": "2019-03-18", "close": 60.71, "volume": 60334.0}, {"date": "2019-03-19", "close": 60.04, "volume": 44268.0}, {"date": "2019-03-20", "close": 59.39, "volume": 108501.0}, {"date": "2019-03-21", "close": 59.49, "volume": 60043.0}, {"date": "2019-03-22", "close": 58.27, "volume": 76040.0}, {"date": "2019-03-25", "close": 58.37, "volume": 123467.0}, {"date": "2019-03-26", "close": 59.22, "volume": 59149.0}, {"date": "2019-03-27", "close": 59.84, "volume": 49309.0}, {"date": "2019-03-28", "close": 59.41, "volume": 36159.0}, {"date": "2019-03-29", "close": 59.4, "volume": 81037.0}, {"date": "2019-04-01", "close": 58.83, "volume": 103096.0}, {"date": "2019-04-02", "close": 57.9, "volume": 99147.0}, {"date": "2019-04-03", "close": 58.04, "volume": 198232.0}, {"date": "2019-04-04", "close": 57.6, "volume": 56791.0}, {"date": "2019-04-05", "close": 57.3, "volume": 129039.0}, {"date": "2019-04-08", "close": 57.28, "volume": 67599.0}, {"date": "2019-04-09", "close": 56.96, "volume": 57872.0}, {"date": "2019-04-10", "close": 58.24, "volume": 78370.0}, {"date": "2019-04-11", "close": 58.61, "volume": 48029.0}, {"date": "2019-04-12", "close": 58.67, "volume": 44460.0}, {"date": "2019-04-15", "close": 58.38, "volume": 35990.0}, {"date": "2019-04-16", "close": 59.23, "volume": 41714.0}, {"date": "2019-04-17", "close": 58.69, "volume": 61285.0}, {"date": "2019-04-18", "close": 58.71, "volume": 33271.0}, {"date": "2019-04-22", "close": 58.26, "volume": 34899.0}, {"date": "2019-04-23", "close": 58.47, "volume": 36884.0}, {"date": "2019-04-24", "close": 58.87, "volume": 32434.0}, {"date": "2019-04-25", "close": 58.77, "volume": 33374.0}, {"date": "2019-04-26", "close": 58.99, "volume": 23855.0}, {"date": "2019-04-29", "close": 58.6, "volume": 44402.0}, {"date": "2019-04-30", "close": 59.22, "volume": 59356.0}, {"date": "2019-05-01", "close": 58.86, "volume": 156169.0}, {"date": "2019-05-02", "close": 59.83, "volume": 81207.0}, {"date": "2019-05-03", "close": 60.7, "volume": 51801.0}, {"date": "2019-05-06", "close": 60.84, "volume": 54528.0}, {"date": "2019-05-07", "close": 59.38, "volume": 50382.0}, {"date": "2019-05-08", "close": 58.96, "volume": 37223.0}, {"date": "2019-05-09", "close": 59.22, "volume": 57825.0}, {"date": "2019-05-10", "close": 60.34, "volume": 46826.0}, {"date": "2019-05-13", "close": 58.98, "volume": 48776.0}, {"date": "2019-05-14", "close": 59.57, "volume": 69393.0}, {"date": "2019-05-15", "close": 60.31, "volume": 64414.0}, {"date": "2019-05-16", "close": 60.18, "volume": 55756.0}, {"date": "2019-05-17", "close": 59.06, "volume": 87933.0}, {"date": "2019-05-20", "close": 59.69, "volume": 138301.0}, {"date": "2019-05-21", "close": 59.92, "volume": 50162.0}, {"date": "2019-05-22", "close": 60.09, "volume": 69180.0}, {"date": "2019-05-23", "close": 60.14, "volume": 54143.0}, {"date": "2019-05-24", "close": 60.79, "volume": 33983.0}, {"date": "2019-05-28", "close": 59.95, "volume": 51017.0}, {"date": "2019-05-29", "close": 59.6, "volume": 144927.0}, {"date": "2019-05-30", "close": 59.58, "volume": 66235.0}, {"date": "2019-05-31", "close": 59.57, "volume": 64963.0}, {"date": "2019-06-03", "close": 59.95, "volume": 62771.0}, {"date": "2019-06-04", "close": 60.57, "volume": 53024.0}, {"date": "2019-06-05", "close": 60.57, "volume": 50885.0}, {"date": "2019-06-06", "close": 60.6, "volume": 45572.0}, {"date": "2019-06-07", "close": 60.91, "volume": 48787.0}, {"date": "2019-06-10", "close": 60.97, "volume": 46044.0}, {"date": "2019-06-11", "close": 60.15, "volume": 137525.0}, {"date": "2019-06-12", "close": 60.12, "volume": 39046.0}, {"date": "2019-06-13", "close": 60.8, "volume": 40211.0}, {"date": "2019-06-14", "close": 61.34, "volume": 47861.0}, {"date": "2019-06-17", "close": 61.24, "volume": 35174.0}, {"date": "2019-06-18", "close": 61.18, "volume": 40859.0}, {"date": "2019-06-19", "close": 61.02, "volume": 35955.0}, {"date": "2019-06-20", "close": 63.33, "volume": 100869.0}, {"date": "2019-06-21", "close": 63.53, "volume": 102433.0}, {"date": "2019-06-24", "close": 63.3, "volume": 74619.0}, {"date": "2019-06-25", "close": 62.43, "volume": 81913.0}, {"date": "2019-06-26", "close": 60.61, "volume": 96303.0}, {"date": "2019-06-27", "close": 62.32, "volume": 54031.0}, {"date": "2019-06-28", "close": 63.77, "volume": 147254.0}, {"date": "2019-07-01", "close": 63.48, "volume": 76718.0}, {"date": "2019-07-02", "close": 63.28, "volume": 46509.0}, {"date": "2019-07-03", "close": 64.13, "volume": 30768.0}, {"date": "2019-07-05", "close": 64.38, "volume": 29995.0}, {"date": "2019-07-08", "close": 63.74, "volume": 72019.0}, {"date": "2019-07-09", "close": 63.79, "volume": 66689.0}, {"date": "2019-07-10", "close": 64.58, "volume": 70091.0}, {"date": "2019-07-11", "close": 63.94, "volume": 53708.0}, {"date": "2019-07-12", "close": 64.75, "volume": 55101.0}, {"date": "2019-07-15", "close": 65.12, "volume": 150296.0}, {"date": "2019-07-16", "close": 65.58, "volume": 101324.0}, {"date": "2019-07-17", "close": 66.14, "volume": 78532.0}, {"date": "2019-07-18", "close": 66.33, "volume": 80949.0}, {"date": "2019-07-19", "close": 65.03, "volume": 118119.0}, {"date": "2019-07-22", "close": 65.16, "volume": 69582.0}, {"date": "2019-07-23", "close": 64.53, "volume": 48413.0}, {"date": "2019-07-24", "close": 65.31, "volume": 102141.0}, {"date": "2019-07-25", "close": 64.88, "volume": 54733.0}, {"date": "2019-07-26", "close": 65.55, "volume": 62432.0}, {"date": "2019-07-29", "close": 64.5, "volume": 77515.0}, {"date": "2019-07-30", "close": 65.61, "volume": 78779.0}, {"date": "2019-07-31", "close": 65.06, "volume": 104783.0}, {"date": "2019-08-01", "close": 65.52, "volume": 136697.0}, {"date": "2019-08-02", "close": 65.51, "volume": 55591.0}, {"date": "2019-08-05", "close": 64.28, "volume": 146267.0}, {"date": "2019-08-06", "close": 65.42, "volume": 181739.0}, {"date": "2019-08-07", "close": 65.76, "volume": 132496.0}, {"date": "2019-08-08", "close": 66.39, "volume": 152966.0}, {"date": "2019-08-09", "close": 66.03, "volume": 108867.0}, {"date": "2019-08-12", "close": 66.41, "volume": 85533.0}, {"date": "2019-08-13", "close": 66.9, "volume": 80038.0}, {"date": "2019-08-14", "close": 66.56, "volume": 96141.0}, {"date": "2019-08-15", "close": 67.48, "volume": 78270.0}, {"date": "2019-08-16", "close": 68.83, "volume": 95867.0}, {"date": "2019-08-19", "close": 69.3, "volume": 61883.0}, {"date": "2019-08-20", "close": 68.36, "volume": 78577.0}, {"date": "2019-08-21", "close": 68.68, "volume": 77183.0}, {"date": "2019-08-22", "close": 69.45, "volume": 60189.0}, {"date": "2019-08-23", "close": 67.78, "volume": 84988.0}, {"date": "2019-08-26", "close": 68.3, "volume": 119673.0}, {"date": "2019-08-27", "close": 67.78, "volume": 63130.0}, {"date": "2019-08-28", "close": 68.15, "volume": 44564.0}, {"date": "2019-08-29", "close": 68.53, "volume": 50731.0}, {"date": "2019-08-30", "close": 68.7, "volume": 64660.0}, {"date": "2019-09-03", "close": 67.86, "volume": 72821.0}, {"date": "2019-09-04", "close": 68.24, "volume": 71548.0}, {"date": "2019-09-05", "close": 67.76, "volume": 108740.0}, {"date": "2019-09-06", "close": 67.76, "volume": 61863.0}, {"date": "2019-09-09", "close": 67.1, "volume": 70893.0}, {"date": "2019-09-10", "close": 66.06, "volume": 163602.0}, {"date": "2019-09-11", "close": 67.36, "volume": 82140.0}, {"date": "2019-09-12", "close": 66.69, "volume": 148386.0}, {"date": "2019-09-13", "close": 67.05, "volume": 97749.0}, {"date": "2019-09-16", "close": 66.31, "volume": 161679.0}, {"date": "2019-09-17", "close": 66.79, "volume": 95864.0}, {"date": "2019-09-18", "close": 66.01, "volume": 181262.0}, {"date": "2019-09-19", "close": 66.02, "volume": 120902.0}, {"date": "2019-09-20", "close": 67.1, "volume": 302923.0}, {"date": "2019-09-23", "close": 66.82, "volume": 130446.0}, {"date": "2019-09-24", "close": 66.89, "volume": 116781.0}, {"date": "2019-09-25", "close": 67.06, "volume": 111570.0}, {"date": "2019-09-26", "close": 66.64, "volume": 59961.0}, {"date": "2019-09-27", "close": 66.0, "volume": 65762.0}, {"date": "2019-09-30", "close": 66.11, "volume": 146770.0}, {"date": "2019-10-01", "close": 65.82, "volume": 123985.0}, {"date": "2019-10-02", "close": 65.48, "volume": 215443.0}, {"date": "2019-10-03", "close": 66.55, "volume": 141939.0}, {"date": "2019-10-04", "close": 67.81, "volume": 96606.0}, {"date": "2019-10-07", "close": 67.59, "volume": 93642.0}, {"date": "2019-10-08", "close": 65.99, "volume": 150185.0}, {"date": "2019-10-09", "close": 64.82, "volume": 59607.0}, {"date": "2019-10-10", "close": 63.85, "volume": 70989.0}, {"date": "2019-10-11", "close": 63.92, "volume": 52578.0}, {"date": "2019-10-14", "close": 63.81, "volume": 48543.0}, {"date": "2019-10-15", "close": 63.66, "volume": 83322.0}, {"date": "2019-10-16", "close": 64.25, "volume": 63640.0}, {"date": "2019-10-17", "close": 64.82, "volume": 61438.0}, {"date": "2019-10-18", "close": 64.97, "volume": 75888.0}, {"date": "2019-10-21", "close": 65.48, "volume": 79696.0}, {"date": "2019-10-22", "close": 65.03, "volume": 65151.0}, {"date": "2019-10-23", "close": 64.35, "volume": 63104.0}, {"date": "2019-10-24", "close": 63.47, "volume": 68993.0}, {"date": "2019-10-25", "close": 62.45, "volume": 48383.0}, {"date": "2019-10-28", "close": 62.91, "volume": 68844.0}, {"date": "2019-10-29", "close": 63.73, "volume": 81848.0}, {"date": "2019-10-30", "close": 63.97, "volume": 59382.0}, {"date": "2019-10-31", "close": 63.53, "volume": 112050.0}, {"date": "2019-11-01", "close": 68.77, "volume": 275566.0}, {"date": "2019-11-04", "close": 70.01, "volume": 166039.0}, {"date": "2019-11-05", "close": 70.33, "volume": 172049.0}, {"date": "2019-11-06", "close": 71.245, "volume": 100096.0}, {"date": "2019-11-07", "close": 69.72, "volume": 104121.0}, {"date": "2019-11-08", "close": 70.12, "volume": 132067.0}, {"date": "2019-11-11", "close": 70.6, "volume": 139535.0}, {"date": "2019-11-12", "close": 67.55, "volume": 76117.0}, {"date": "2019-11-13", "close": 67.03, "volume": 74675.0}, {"date": "2019-11-14", "close": 66.345, "volume": 129639.0}, {"date": "2019-11-15", "close": 65.46, "volume": 71482.0}, {"date": "2019-11-18", "close": 65.5, "volume": 61050.0}, {"date": "2019-11-19", "close": 66.96, "volume": 112239.0}, {"date": "2019-11-20", "close": 67.55, "volume": 117603.0}, {"date": "2019-11-21", "close": 66.48, "volume": 110825.0}, {"date": "2019-11-22", "close": 65.72, "volume": 62234.0}, {"date": "2019-11-25", "close": 66.94, "volume": 104190.0}, {"date": "2019-11-26", "close": 66.87, "volume": 77627.0}, {"date": "2019-11-27", "close": 67.35, "volume": 71428.0}, {"date": "2019-11-29", "close": 67.6, "volume": 26969.0}, {"date": "2019-12-02", "close": 65.67, "volume": 122724.0}, {"date": "2019-12-03", "close": 65.33, "volume": 52662.0}, {"date": "2019-12-04", "close": 65.37, "volume": 83005.0}, {"date": "2019-12-05", "close": 66.11, "volume": 110386.0}, {"date": "2019-12-06", "close": 67.3, "volume": 93823.0}, {"date": "2019-12-09", "close": 67.28, "volume": 68561.0}, {"date": "2019-12-10", "close": 66.86, "volume": 62769.0}, {"date": "2019-12-11", "close": 67.02, "volume": 42204.0}, {"date": "2019-12-12", "close": 66.77, "volume": 56946.0}, {"date": "2019-12-13", "close": 67.03, "volume": 108517.0}, {"date": "2019-12-16", "close": 66.99, "volume": 115098.0}, {"date": "2019-12-17", "close": 67.33, "volume": 61466.0}, {"date": "2019-12-18", "close": 66.75, "volume": 96806.0}, {"date": "2019-12-19", "close": 67.43, "volume": 53068.0}, {"date": "2019-12-20", "close": 66.84, "volume": 242664.0}, {"date": "2019-12-23", "close": 65.35, "volume": 39490.0}, {"date": "2019-12-24", "close": 65.31, "volume": 42888.0}, {"date": "2019-12-26", "close": 65.14, "volume": 41278.0}, {"date": "2019-12-27", "close": 65.66, "volume": 67838.0}, {"date": "2019-12-30", "close": 66.27, "volume": 61007.0}, {"date": "2019-12-31", "close": 66.03, "volume": 82400.0}, {"date": "2020-01-02", "close": 66.24, "volume": 47854.0}, {"date": "2020-01-03", "close": 66.36, "volume": 89099.0}, {"date": "2020-01-06", "close": 66.14, "volume": 66165.0}, {"date": "2020-01-07", "close": 65.47, "volume": 72401.0}, {"date": "2020-01-08", "close": 64.82, "volume": 135156.0}, {"date": "2020-01-09", "close": 64.89, "volume": 52704.0}, {"date": "2020-01-10", "close": 64.74, "volume": 122711.0}, {"date": "2020-01-13", "close": 65.12, "volume": 71554.0}, {"date": "2020-01-14", "close": 65.41, "volume": 120775.0}, {"date": "2020-01-15", "close": 66.27, "volume": 67143.0}, {"date": "2020-01-16", "close": 68.36, "volume": 83586.0}, {"date": "2020-01-17", "close": 68.6, "volume": 121640.0}, {"date": "2020-01-21", "close": 68.07, "volume": 61730.0}, {"date": "2020-01-22", "close": 67.53, "volume": 45137.0}, {"date": "2020-01-23", "close": 67.13, "volume": 91958.0}, {"date": "2020-01-24", "close": 66.18, "volume": 55118.0}, {"date": "2020-01-27", "close": 66.74, "volume": 52633.0}, {"date": "2020-01-28", "close": 67.74, "volume": 48893.0}, {"date": "2020-01-29", "close": 66.5, "volume": 76636.0}, {"date": "2020-01-30", "close": 68.4, "volume": 81267.0}, {"date": "2020-01-31", "close": 68.42, "volume": 88787.0}, {"date": "2020-02-03", "close": 69.11, "volume": 98633.0}, {"date": "2020-02-04", "close": 68.01, "volume": 88612.0}, {"date": "2020-02-05", "close": 68.34, "volume": 54783.0}, {"date": "2020-02-06", "close": 68.56, "volume": 49146.0}, {"date": "2020-02-07", "close": 68.09, "volume": 33935.0}, {"date": "2020-02-10", "close": 68.7, "volume": 45070.0}, {"date": "2020-02-11", "close": 69.35, "volume": 77652.0}, {"date": "2020-02-12", "close": 69.25, "volume": 64246.0}, {"date": "2020-02-13", "close": 69.43, "volume": 44633.0}, {"date": "2020-02-14", "close": 70.04, "volume": 54990.0}, {"date": "2020-02-18", "close": 70.04, "volume": 111059.0}, {"date": "2020-02-19", "close": 70.78, "volume": 82126.0}, {"date": "2020-02-20", "close": 76.26, "volume": 226889.0}, {"date": "2020-02-21", "close": 75.68, "volume": 191753.0}, {"date": "2020-02-24", "close": 74.75, "volume": 79293.0}, {"date": "2020-02-25", "close": 73.86, "volume": 148547.0}, {"date": "2020-02-26", "close": 74.32, "volume": 156340.0}, {"date": "2020-02-27", "close": 71.64, "volume": 165312.0}, {"date": "2020-02-28", "close": 65.17, "volume": 174013.0}, {"date": "2020-03-02", "close": 68.39, "volume": 136457.0}, {"date": "2020-03-03", "close": 67.1, "volume": 80699.0}, {"date": "2020-03-04", "close": 68.21, "volume": 62803.0}, {"date": "2020-03-05", "close": 67.22, "volume": 162715.0}, {"date": "2020-03-06", "close": 68.36, "volume": 95651.0}, {"date": "2020-03-09", "close": 63.94, "volume": 112358.0}, {"date": "2020-03-10", "close": 63.7, "volume": 115225.0}, {"date": "2020-03-11", "close": 60.99, "volume": 123208.0}, {"date": "2020-03-12", "close": 53.92, "volume": 169778.0}, {"date": "2020-03-13", "close": 57.38, "volume": 153406.0}, {"date": "2020-03-16", "close": 50.91, "volume": 102508.0}, {"date": "2020-03-17", "close": 59.35, "volume": 207419.0}, {"date": "2020-03-18", "close": 54.25, "volume": 136667.0}, {"date": "2020-03-19", "close": 59.54, "volume": 142655.0}, {"date": "2020-03-20", "close": 53.11, "volume": 246804.0}, {"date": "2020-03-23", "close": 52.46, "volume": 147744.0}, {"date": "2020-03-24", "close": 55.46, "volume": 141275.0}, {"date": "2020-03-25", "close": 55.23, "volume": 197935.0}, {"date": "2020-03-26", "close": 59.47, "volume": 109937.0}, {"date": "2020-03-27", "close": 57.63, "volume": 83458.0}, {"date": "2020-03-30", "close": 63.0, "volume": 93861.0}, {"date": "2020-03-31", "close": 64.47, "volume": 155701.0}, {"date": "2020-04-01", "close": 63.9, "volume": 167507.0}, {"date": "2020-04-02", "close": 63.26, "volume": 192269.0}, {"date": "2020-04-03", "close": 63.16, "volume": 120636.0}, {"date": "2020-04-06", "close": 65.36, "volume": 191314.0}, {"date": "2020-04-07", "close": 66.47, "volume": 175052.0}, {"date": "2020-04-08", "close": 66.12, "volume": 103804.0}, {"date": "2020-04-09", "close": 68.75, "volume": 86741.0}, {"date": "2020-04-13", "close": 66.74, "volume": 61435.0}, {"date": "2020-04-14", "close": 66.91, "volume": 104016.0}, {"date": "2020-04-15", "close": 62.7, "volume": 106367.0}, {"date": "2020-04-16", "close": 62.59, "volume": 121653.0}, {"date": "2020-04-17", "close": 64.76, "volume": 108699.0}, {"date": "2020-04-20", "close": 62.9, "volume": 89246.0}, {"date": "2020-04-21", "close": 61.3, "volume": 73523.0}, {"date": "2020-04-22", "close": 60.83, "volume": 72592.0}, {"date": "2020-04-23", "close": 60.31, "volume": 105310.0}, {"date": "2020-04-24", "close": 59.15, "volume": 124908.0}, {"date": "2020-04-27", "close": 60.91, "volume": 169965.0}, {"date": "2020-04-28", "close": 63.94, "volume": 115358.0}, {"date": "2020-04-29", "close": 66.2, "volume": 112562.0}, {"date": "2020-04-30", "close": 63.67, "volume": 208943.0}, {"date": "2020-05-01", "close": 62.5, "volume": 162689.0}, {"date": "2020-05-04", "close": 62.25, "volume": 116078.0}, {"date": "2020-05-05", "close": 61.77, "volume": 98569.0}, {"date": "2020-05-06", "close": 59.81, "volume": 155678.0}, {"date": "2020-05-07", "close": 60.02, "volume": 105674.0}, {"date": "2020-05-08", "close": 61.7, "volume": 103592.0}, {"date": "2020-05-11", "close": 60.31, "volume": 86101.0}, {"date": "2020-05-12", "close": 58.45, "volume": 143817.0}, {"date": "2020-05-13", "close": 56.16, "volume": 100056.0}, {"date": "2020-05-14", "close": 55.43, "volume": 134120.0}, {"date": "2020-05-15", "close": 55.84, "volume": 182253.0}, {"date": "2020-05-18", "close": 59.2, "volume": 145767.0}, {"date": "2020-05-19", "close": 59.16, "volume": 155142.0}, {"date": "2020-05-20", "close": 61.82, "volume": 115270.0}, {"date": "2020-05-21", "close": 61.99, "volume": 91356.0}, {"date": "2020-05-22", "close": 62.16, "volume": 108459.0}, {"date": "2020-05-26", "close": 62.71, "volume": 165034.0}, {"date": "2020-05-27", "close": 63.23, "volume": 134788.0}, {"date": "2020-05-28", "close": 63.06, "volume": 99150.0}, {"date": "2020-05-29", "close": 61.38, "volume": 134482.0}, {"date": "2020-06-01", "close": 61.07, "volume": 107664.0}, {"date": "2020-06-02", "close": 63.17, "volume": 78487.0}, {"date": "2020-06-03", "close": 65.0, "volume": 69538.0}, {"date": "2020-06-04", "close": 65.0, "volume": 121343.0}, {"date": "2020-06-05", "close": 69.03, "volume": 148099.0}, {"date": "2020-06-08", "close": 67.45, "volume": 148050.0}, {"date": "2020-06-09", "close": 66.58, "volume": 132309.0}, {"date": "2020-06-10", "close": 64.44, "volume": 78628.0}, {"date": "2020-06-11", "close": 62.0, "volume": 130434.0}, {"date": "2020-06-12", "close": 61.13, "volume": 180932.0}, {"date": "2020-06-15", "close": 61.47, "volume": 84659.0}, {"date": "2020-06-16", "close": 61.75, "volume": 144447.0}, {"date": "2020-06-17", "close": 61.2, "volume": 90292.0}, {"date": "2020-06-18", "close": 61.73, "volume": 61668.0}, {"date": "2020-06-19", "close": 60.82, "volume": 177970.0}, {"date": "2020-06-22", "close": 59.81, "volume": 51329.0}, {"date": "2020-06-23", "close": 60.54, "volume": 69134.0}, {"date": "2020-06-24", "close": 59.2, "volume": 99168.0}, {"date": "2020-06-25", "close": 59.98, "volume": 71389.0}, {"date": "2020-06-26", "close": 59.13, "volume": 157853.0}, {"date": "2020-06-29", "close": 60.95, "volume": 61847.0}, {"date": "2020-06-30", "close": 61.16, "volume": 79047.0}, {"date": "2020-07-01", "close": 60.07, "volume": 71826.0}, {"date": "2020-07-02", "close": 59.96, "volume": 59702.0}, {"date": "2020-07-06", "close": 59.67, "volume": 54685.0}, {"date": "2020-07-07", "close": 59.18, "volume": 125586.0}, {"date": "2020-07-08", "close": 59.19, "volume": 87777.0}, {"date": "2020-07-09", "close": 59.42, "volume": 148367.0}, {"date": "2020-07-10", "close": 62.02, "volume": 137591.0}, {"date": "2020-07-13", "close": 62.54, "volume": 131284.0}, {"date": "2020-07-14", "close": 62.59, "volume": 108889.0}, {"date": "2020-07-15", "close": 63.5, "volume": 114654.0}, {"date": "2020-07-16", "close": 62.85, "volume": 104219.0}, {"date": "2020-07-17", "close": 62.5, "volume": 49972.0}, {"date": "2020-07-20", "close": 61.4, "volume": 51340.0}, {"date": "2020-07-21", "close": 63.81, "volume": 93702.0}, {"date": "2020-07-22", "close": 62.72, "volume": 59117.0}, {"date": "2020-07-23", "close": 64.15, "volume": 64672.0}, {"date": "2020-07-24", "close": 63.6, "volume": 45815.0}, {"date": "2020-07-27", "close": 63.4, "volume": 80437.0}, {"date": "2020-07-28", "close": 62.68, "volume": 150824.0}, {"date": "2020-07-29", "close": 64.09, "volume": 77537.0}, {"date": "2020-07-30", "close": 63.98, "volume": 76471.0}, {"date": "2020-07-31", "close": 63.46, "volume": 134630.0}, {"date": "2020-08-03", "close": 63.45, "volume": 68890.0}, {"date": "2020-08-04", "close": 63.25, "volume": 82515.0}, {"date": "2020-08-05", "close": 64.1, "volume": 116755.0}, {"date": "2020-08-06", "close": 64.83, "volume": 123110.0}, {"date": "2020-08-07", "close": 67.75, "volume": 131372.0}, {"date": "2020-08-10", "close": 67.42, "volume": 81965.0}, {"date": "2020-08-11", "close": 67.9, "volume": 92452.0}, {"date": "2020-08-12", "close": 66.62, "volume": 71185.0}, {"date": "2020-08-13", "close": 66.19, "volume": 45485.0}, {"date": "2020-08-14", "close": 66.74, "volume": 81610.0}, {"date": "2020-08-17", "close": 65.82, "volume": 42539.0}, {"date": "2020-08-18", "close": 65.82, "volume": 56172.0}, {"date": "2020-08-19", "close": 65.44, "volume": 77367.0}, {"date": "2020-08-20", "close": 65.3, "volume": 63790.0}, {"date": "2020-08-21", "close": 65.14, "volume": 43656.0}, {"date": "2020-08-24", "close": 65.77, "volume": 66455.0}, {"date": "2020-08-25", "close": 65.68, "volume": 56793.0}, {"date": "2020-08-26", "close": 65.49, "volume": 50443.0}, {"date": "2020-08-27", "close": 67.26, "volume": 80640.0}, {"date": "2020-08-28", "close": 66.92, "volume": 62937.0}, {"date": "2020-08-31", "close": 66.73, "volume": 140817.0}, {"date": "2020-09-01", "close": 66.73, "volume": 112098.0}, {"date": "2020-09-02", "close": 67.1, "volume": 108959.0}, {"date": "2020-09-03", "close": 66.08, "volume": 78253.0}, {"date": "2020-09-04", "close": 65.66, "volume": 49669.0}, {"date": "2020-09-08", "close": 64.68, "volume": 49029.0}, {"date": "2020-09-09", "close": 65.09, "volume": 109299.0}, {"date": "2020-09-10", "close": 63.96, "volume": 45205.0}, {"date": "2020-09-11", "close": 63.87, "volume": 53727.0}, {"date": "2020-09-14", "close": 63.62, "volume": 59376.0}, {"date": "2020-09-15", "close": 61.61, "volume": 68700.0}, {"date": "2020-09-16", "close": 60.73, "volume": 74224.0}, {"date": "2020-09-17", "close": 58.64, "volume": 159750.0}, {"date": "2020-09-18", "close": 57.5, "volume": 347875.0}, {"date": "2020-09-21", "close": 56.8, "volume": 142638.0}, {"date": "2020-09-22", "close": 56.14, "volume": 170880.0}, {"date": "2020-09-23", "close": 56.5, "volume": 248039.0}, {"date": "2020-09-24", "close": 56.96, "volume": 165610.0}, {"date": "2020-09-25", "close": 57.2, "volume": 90162.0}, {"date": "2020-09-28", "close": 58.06, "volume": 66212.0}, {"date": "2020-09-29", "close": 57.22, "volume": 69664.0}, {"date": "2020-09-30", "close": 57.36, "volume": 101310.0}, {"date": "2020-10-01", "close": 57.3, "volume": 102721.0}, {"date": "2020-10-02", "close": 57.81, "volume": 68910.0}, {"date": "2020-10-05", "close": 58.38, "volume": 43139.0}, {"date": "2020-10-06", "close": 58.05, "volume": 103997.0}, {"date": "2020-10-07", "close": 57.68, "volume": 89749.0}, {"date": "2020-10-08", "close": 57.59, "volume": 64606.0}, {"date": "2020-10-09", "close": 57.95, "volume": 71409.0}, {"date": "2020-10-12", "close": 58.93, "volume": 69555.0}, {"date": "2020-10-13", "close": 57.81, "volume": 68357.0}, {"date": "2020-10-14", "close": 57.26, "volume": 68488.0}, {"date": "2020-10-15", "close": 57.17, "volume": 68257.0}, {"date": "2020-10-16", "close": 57.39, "volume": 65571.0}, {"date": "2020-10-19", "close": 56.51, "volume": 54452.0}, {"date": "2020-10-20", "close": 57.1, "volume": 63263.0}, {"date": "2020-10-21", "close": 58.32, "volume": 43940.0}, {"date": "2020-10-22", "close": 58.37, "volume": 58221.0}, {"date": "2020-10-23", "close": 58.86, "volume": 61350.0}, {"date": "2020-10-26", "close": 58.25, "volume": 69194.0}, {"date": "2020-10-27", "close": 57.21, "volume": 88866.0}, {"date": "2020-10-28", "close": 58.03, "volume": 146874.0}, {"date": "2020-10-29", "close": 60.03, "volume": 227849.0}, {"date": "2020-10-30", "close": 58.98, "volume": 195609.0}, {"date": "2020-11-02", "close": 59.85, "volume": 88847.0}, {"date": "2020-11-03", "close": 60.0, "volume": 122367.0}, {"date": "2020-11-04", "close": 59.85, "volume": 91309.0}, {"date": "2020-11-05", "close": 60.29, "volume": 78353.0}, {"date": "2020-11-06", "close": 61.1, "volume": 149011.0}, {"date": "2020-11-09", "close": 58.29, "volume": 166036.0}, {"date": "2020-11-10", "close": 60.05, "volume": 149703.0}, {"date": "2020-11-11", "close": 59.15, "volume": 60323.0}, {"date": "2020-11-12", "close": 57.81, "volume": 85972.0}, {"date": "2020-11-13", "close": 58.08, "volume": 67082.0}, {"date": "2020-11-16", "close": 59.1, "volume": 71411.0}, {"date": "2020-11-17", "close": 58.95, "volume": 83954.0}, {"date": "2020-11-18", "close": 57.54, "volume": 62594.0}, {"date": "2020-11-19", "close": 57.27, "volume": 44831.0}, {"date": "2020-11-20", "close": 57.43, "volume": 89929.0}, {"date": "2020-11-23", "close": 56.64, "volume": 95818.0}, {"date": "2020-11-24", "close": 57.44, "volume": 127767.0}, {"date": "2020-11-25", "close": 56.63, "volume": 52322.0}, {"date": "2020-11-27", "close": 56.0, "volume": 29633.0}, {"date": "2020-11-30", "close": 54.73, "volume": 114329.0}, {"date": "2020-12-01", "close": 55.41, "volume": 96765.0}, {"date": "2020-12-02", "close": 54.47, "volume": 95176.0}, {"date": "2020-12-03", "close": 54.47, "volume": 73643.0}, {"date": "2020-12-04", "close": 56.32, "volume": 98561.0}, {"date": "2020-12-07", "close": 56.15, "volume": 121903.0}, {"date": "2020-12-08", "close": 56.76, "volume": 87915.0}, {"date": "2020-12-09", "close": 57.31, "volume": 71345.0}, {"date": "2020-12-10", "close": 57.15, "volume": 52419.0}, {"date": "2020-12-11", "close": 57.04, "volume": 84191.0}, {"date": "2020-12-14", "close": 57.37, "volume": 82637.0}, {"date": "2020-12-15", "close": 58.85, "volume": 105987.0}, {"date": "2020-12-16", "close": 60.29, "volume": 105114.0}, {"date": "2020-12-17", "close": 60.28, "volume": 80911.0}, {"date": "2020-12-18", "close": 59.7, "volume": 307514.0}, {"date": "2020-12-21", "close": 57.08, "volume": 101723.0}, {"date": "2020-12-22", "close": 56.47, "volume": 68219.0}, {"date": "2020-12-23", "close": 57.59, "volume": 57412.0}, {"date": "2020-12-24", "close": 57.22, "volume": 36668.0}, {"date": "2020-12-28", "close": 57.91, "volume": 84780.0}, {"date": "2020-12-29", "close": 57.35, "volume": 54067.0}, {"date": "2020-12-30", "close": 57.07, "volume": 35149.0}, {"date": "2020-12-31", "close": 57.43, "volume": 40213.0}, {"date": "2021-01-04", "close": 57.39, "volume": 78779.0}, {"date": "2021-01-05", "close": 57.58, "volume": 87481.0}, {"date": "2021-01-06", "close": 62.39, "volume": 164064.0}, {"date": "2021-01-07", "close": 60.8, "volume": 79609.0}, {"date": "2021-01-08", "close": 59.62, "volume": 50251.0}, {"date": "2021-01-11", "close": 59.39, "volume": 84656.0}, {"date": "2021-01-12", "close": 60.29, "volume": 46619.0}, {"date": "2021-01-13", "close": 59.28, "volume": 40437.0}, {"date": "2021-01-14", "close": 59.45, "volume": 80200.0}, {"date": "2021-01-15", "close": 58.0, "volume": 71620.0}, {"date": "2021-01-19", "close": 56.74, "volume": 168428.0}, {"date": "2021-01-20", "close": 57.135, "volume": 115900.0}, {"date": "2021-01-21", "close": 55.88, "volume": 92780.0}, {"date": "2021-01-22", "close": 56.2, "volume": 74997.0}, {"date": "2021-01-25", "close": 56.97, "volume": 84888.0}, {"date": "2021-01-26", "close": 56.76, "volume": 95948.0}, {"date": "2021-01-27", "close": 56.54, "volume": 143204.0}, {"date": "2021-01-28", "close": 55.82, "volume": 131322.0}, {"date": "2021-01-29", "close": 55.5, "volume": 151746.0}, {"date": "2021-02-01", "close": 55.07, "volume": 120409.0}, {"date": "2021-02-02", "close": 55.25, "volume": 92403.0}, {"date": "2021-02-03", "close": 55.35, "volume": 104133.0}, {"date": "2021-02-04", "close": 56.56, "volume": 110995.0}, {"date": "2021-02-05", "close": 56.93, "volume": 80615.0}, {"date": "2021-02-08", "close": 57.94, "volume": 79398.0}, {"date": "2021-02-09", "close": 58.51, "volume": 75513.0}, {"date": "2021-02-10", "close": 58.24, "volume": 91211.0}, {"date": "2021-02-11", "close": 58.85, "volume": 73772.0}, {"date": "2021-02-12", "close": 58.2, "volume": 83334.0}, {"date": "2021-02-16", "close": 57.83, "volume": 75669.0}, {"date": "2021-02-17", "close": 58.59, "volume": 66671.0}, {"date": "2021-02-18", "close": 58.59, "volume": 60583.0}, {"date": "2021-02-19", "close": 58.12, "volume": 103422.0}, {"date": "2021-02-22", "close": 59.23, "volume": 59207.0}, {"date": "2021-02-23", "close": 59.13, "volume": 87695.0}, {"date": "2021-02-24", "close": 59.86, "volume": 73803.0}, {"date": "2021-02-25", "close": 59.79, "volume": 73869.0}, {"date": "2021-02-26", "close": 58.52, "volume": 117018.0}, {"date": "2021-03-01", "close": 58.88, "volume": 73059.0}, {"date": "2021-03-02", "close": 58.47, "volume": 46071.0}, {"date": "2021-03-03", "close": 60.0, "volume": 54283.0}, {"date": "2021-03-04", "close": 60.28, "volume": 82870.0}, {"date": "2021-03-05", "close": 62.14, "volume": 125174.0}, {"date": "2021-03-08", "close": 63.94, "volume": 73968.0}, {"date": "2021-03-09", "close": 63.83, "volume": 80975.0}, {"date": "2021-03-10", "close": 64.79, "volume": 113238.0}, {"date": "2021-03-11", "close": 63.98, "volume": 60354.0}, {"date": "2021-03-12", "close": 64.7, "volume": 51010.0}, {"date": "2021-03-15", "close": 65.51, "volume": 60745.0}, {"date": "2021-03-16", "close": 65.19, "volume": 72004.0}, {"date": "2021-03-17", "close": 64.54, "volume": 63695.0}, {"date": "2021-03-18", "close": 66.07, "volume": 100342.0}, {"date": "2021-03-19", "close": 65.4, "volume": 227038.0}, {"date": "2021-03-22", "close": 63.8, "volume": 78519.0}, {"date": "2021-03-23", "close": 63.31, "volume": 70795.0}, {"date": "2021-03-24", "close": 63.9, "volume": 57199.0}, {"date": "2021-03-25", "close": 64.57, "volume": 42899.0}, {"date": "2021-03-26", "close": 65.04, "volume": 49664.0}, {"date": "2021-03-29", "close": 64.83, "volume": 74611.0}, {"date": "2021-03-30", "close": 64.65, "volume": 56766.0}, {"date": "2021-03-31", "close": 64.0, "volume": 109508.0}, {"date": "2021-04-01", "close": 63.76, "volume": 54942.0}, {"date": "2021-04-05", "close": 63.9, "volume": 91843.0}, {"date": "2021-04-06", "close": 63.2, "volume": 71831.0}, {"date": "2021-04-07", "close": 63.25, "volume": 140221.0}, {"date": "2021-04-08", "close": 63.99, "volume": 86492.0}, {"date": "2021-04-09", "close": 65.16, "volume": 101117.0}, {"date": "2021-04-12", "close": 65.8, "volume": 61546.0}, {"date": "2021-04-13", "close": 64.98, "volume": 75077.0}, {"date": "2021-04-14", "close": 64.65, "volume": 43780.0}, {"date": "2021-04-15", "close": 64.45, "volume": 52454.0}, {"date": "2021-04-16", "close": 64.5, "volume": 88636.0}, {"date": "2021-04-19", "close": 64.88, "volume": 83152.0}, {"date": "2021-04-20", "close": 64.62, "volume": 57031.0}, {"date": "2021-04-21", "close": 65.12, "volume": 53425.0}, {"date": "2021-04-22", "close": 64.3, "volume": 69889.0}, {"date": "2021-04-23", "close": 64.26, "volume": 124039.0}, {"date": "2021-04-26", "close": 62.65, "volume": 78830.0}, {"date": "2021-04-27", "close": 61.9, "volume": 64365.0}, {"date": "2021-04-28", "close": 62.36, "volume": 58881.0}, {"date": "2021-04-29", "close": 62.4, "volume": 83727.0}, {"date": "2021-04-30", "close": 62.08, "volume": 131982.0}, {"date": "2021-05-03", "close": 63.85, "volume": 149867.0}, {"date": "2021-05-04", "close": 64.28, "volume": 112198.0}, {"date": "2021-05-05", "close": 64.74, "volume": 64170.0}, {"date": "2021-05-06", "close": 65.47, "volume": 52954.0}, {"date": "2021-05-07", "close": 65.01, "volume": 26988.0}, {"date": "2021-05-10", "close": 64.04, "volume": 69717.0}, {"date": "2021-05-11", "close": 62.83, "volume": 57786.0}, {"date": "2021-05-12", "close": 63.18, "volume": 82646.0}, {"date": "2021-05-13", "close": 66.65, "volume": 83007.0}, {"date": "2021-05-14", "close": 66.35, "volume": 49575.0}, {"date": "2021-05-17", "close": 66.64, "volume": 40275.0}, {"date": "2021-05-18", "close": 65.87, "volume": 50679.0}, {"date": "2021-05-19", "close": 64.82, "volume": 93149.0}, {"date": "2021-05-20", "close": 64.91, "volume": 34423.0}, {"date": "2021-05-21", "close": 64.77, "volume": 60866.0}, {"date": "2021-05-24", "close": 65.0, "volume": 69116.0}, {"date": "2021-05-25", "close": 64.06, "volume": 103660.0}, {"date": "2021-05-26", "close": 64.49, "volume": 52258.0}, {"date": "2021-05-27", "close": 65.08, "volume": 97367.0}, {"date": "2021-05-28", "close": 65.53, "volume": 46779.0}, {"date": "2021-06-01", "close": 64.96, "volume": 67550.0}, {"date": "2021-06-02", "close": 64.46, "volume": 39730.0}, {"date": "2021-06-03", "close": 64.28, "volume": 50733.0}, {"date": "2021-06-04", "close": 63.28, "volume": 77220.0}, {"date": "2021-06-07", "close": 63.1, "volume": 105846.0}, {"date": "2021-06-08", "close": 63.72, "volume": 127326.0}, {"date": "2021-06-09", "close": 62.76, "volume": 60110.0}, {"date": "2021-06-10", "close": 62.25, "volume": 33697.0}, {"date": "2021-06-11", "close": 62.4, "volume": 71725.0}, {"date": "2021-06-14", "close": 62.49, "volume": 49649.0}, {"date": "2021-06-15", "close": 62.85, "volume": 96551.0}, {"date": "2021-06-16", "close": 62.88, "volume": 88084.0}, {"date": "2021-06-17", "close": 61.79, "volume": 101736.0}, {"date": "2021-06-18", "close": 59.27, "volume": 172040.0}, {"date": "2021-06-21", "close": 60.26, "volume": 100588.0}, {"date": "2021-06-22", "close": 61.17, "volume": 139820.0}, {"date": "2021-06-23", "close": 60.73, "volume": 103923.0}, {"date": "2021-06-24", "close": 59.94, "volume": 99496.0}, {"date": "2021-06-25", "close": 60.23, "volume": 195313.0}, {"date": "2021-06-28", "close": 59.59, "volume": 63870.0}, {"date": "2021-06-29", "close": 59.8, "volume": 65920.0}, {"date": "2021-06-30", "close": 59.69, "volume": 80959.0}, {"date": "2021-07-01", "close": 60.21, "volume": 75222.0}, {"date": "2021-07-02", "close": 59.78, "volume": 41173.0}, {"date": "2021-07-06", "close": 58.46, "volume": 94994.0}, {"date": "2021-07-07", "close": 59.26, "volume": 141879.0}, {"date": "2021-07-08", "close": 58.23, "volume": 74655.0}, {"date": "2021-07-09", "close": 58.84, "volume": 65490.0}, {"date": "2021-07-12", "close": 59.06, "volume": 61880.0}, {"date": "2021-07-13", "close": 57.83, "volume": 34257.0}, {"date": "2021-07-14", "close": 57.62, "volume": 52306.0}, {"date": "2021-07-15", "close": 58.27, "volume": 63743.0}, {"date": "2021-07-16", "close": 58.47, "volume": 65984.0}, {"date": "2021-07-19", "close": 56.76, "volume": 59374.0}, {"date": "2021-07-20", "close": 56.82, "volume": 78522.0}, {"date": "2021-07-21", "close": 56.74, "volume": 57477.0}, {"date": "2021-07-22", "close": 55.26, "volume": 54581.0}, {"date": "2021-07-23", "close": 55.67, "volume": 111022.0}, {"date": "2021-07-26", "close": 56.53, "volume": 151274.0}, {"date": "2021-07-27", "close": 56.75, "volume": 118529.0}, {"date": "2021-07-28", "close": 56.74, "volume": 71823.0}, {"date": "2021-07-29", "close": 57.07, "volume": 78955.0}, {"date": "2021-07-30", "close": 57.2, "volume": 82897.0}, {"date": "2021-08-02", "close": 57.58, "volume": 103835.0}, {"date": "2021-08-03", "close": 57.07, "volume": 101742.0}, {"date": "2021-08-04", "close": 56.32, "volume": 45221.0}, {"date": "2021-08-05", "close": 56.78, "volume": 43305.0}, {"date": "2021-08-06", "close": 57.77, "volume": 99239.0}, {"date": "2021-08-09", "close": 57.67, "volume": 48192.0}, {"date": "2021-08-10", "close": 59.0, "volume": 122716.0}, {"date": "2021-08-11", "close": 58.58, "volume": 58395.0}, {"date": "2021-08-12", "close": 58.11, "volume": 109240.0}, {"date": "2021-08-13", "close": 57.96, "volume": 39917.0}, {"date": "2021-08-16", "close": 58.13, "volume": 55422.0}, {"date": "2021-08-17", "close": 58.32, "volume": 45941.0}, {"date": "2021-08-18", "close": 57.42, "volume": 60029.0}, {"date": "2021-08-19", "close": 56.55, "volume": 81353.0}, {"date": "2021-08-20", "close": 57.13, "volume": 59824.0}, {"date": "2021-08-23", "close": 57.24, "volume": 44829.0}, {"date": "2021-08-24", "close": 57.08, "volume": 36296.0}, {"date": "2021-08-25", "close": 56.39, "volume": 40971.0}, {"date": "2021-08-26", "close": 55.82, "volume": 40530.0}, {"date": "2021-08-27", "close": 57.55, "volume": 69922.0}, {"date": "2021-08-30", "close": 57.49, "volume": 105105.0}, {"date": "2021-08-31", "close": 57.55, "volume": 55248.0}, {"date": "2021-09-01", "close": 57.37, "volume": 49246.0}, {"date": "2021-09-02", "close": 57.22, "volume": 55791.0}, {"date": "2021-09-03", "close": 57.14, "volume": 57134.0}, {"date": "2021-09-07", "close": 56.13, "volume": 44566.0}, {"date": "2021-09-08", "close": 57.55, "volume": 78332.0}, {"date": "2021-09-09", "close": 56.93, "volume": 86323.0}, {"date": "2021-09-10", "close": 56.3, "volume": 99737.0}, {"date": "2021-09-13", "close": 56.05, "volume": 65547.0}, {"date": "2021-09-14", "close": 55.5, "volume": 54839.0}, {"date": "2021-09-15", "close": 54.83, "volume": 55065.0}, {"date": "2021-09-16", "close": 53.98, "volume": 41651.0}, {"date": "2021-09-17", "close": 54.5, "volume": 217274.0}, {"date": "2021-09-20", "close": 54.05, "volume": 65442.0}, {"date": "2021-09-21", "close": 54.16, "volume": 41721.0}, {"date": "2021-09-22", "close": 54.63, "volume": 51918.0}, {"date": "2021-09-23", "close": 55.12, "volume": 69468.0}, {"date": "2021-09-24", "close": 56.18, "volume": 65427.0}, {"date": "2021-09-27", "close": 56.84, "volume": 66047.0}, {"date": "2021-09-28", "close": 56.06, "volume": 70069.0}, {"date": "2021-09-29", "close": 56.62, "volume": 57497.0}, {"date": "2021-09-30", "close": 56.16, "volume": 40827.0}, {"date": "2021-10-01", "close": 56.65, "volume": 82994.0}, {"date": "2021-10-04", "close": 56.55, "volume": 53647.0}, {"date": "2021-10-05", "close": 57.26, "volume": 71725.0}, {"date": "2021-10-06", "close": 57.11, "volume": 33299.0}, {"date": "2021-10-07", "close": 57.61, "volume": 51345.0}, {"date": "2021-10-08", "close": 58.09, "volume": 35139.0}, {"date": "2021-10-11", "close": 57.32, "volume": 28986.0}, {"date": "2021-10-12", "close": 57.27, "volume": 31847.0}, {"date": "2021-10-13", "close": 57.11, "volume": 26162.0}, {"date": "2021-10-14", "close": 57.35, "volume": 46108.0}, {"date": "2021-10-15", "close": 57.51, "volume": 68616.0}, {"date": "2021-10-18", "close": 57.26, "volume": 35795.0}, {"date": "2021-10-19", "close": 57.51, "volume": 31187.0}, {"date": "2021-10-20", "close": 58.12, "volume": 25020.0}, {"date": "2021-10-21", "close": 57.92, "volume": 46102.0}, {"date": "2021-10-22", "close": 58.45, "volume": 52640.0}, {"date": "2021-10-25", "close": 58.82, "volume": 34358.0}, {"date": "2021-10-26", "close": 58.47, "volume": 42630.0}, {"date": "2021-10-27", "close": 56.91, "volume": 50005.0}, {"date": "2021-10-28", "close": 59.75, "volume": 89218.0}, {"date": "2021-10-29", "close": 59.29, "volume": 106467.0}, {"date": "2021-11-01", "close": 61.66, "volume": 147649.0}, {"date": "2021-11-02", "close": 60.9, "volume": 88675.0}, {"date": "2021-11-03", "close": 61.77, "volume": 71219.0}, {"date": "2021-11-04", "close": 60.94, "volume": 72909.0}, {"date": "2021-11-05", "close": 62.92, "volume": 78172.0}, {"date": "2021-11-08", "close": 63.72, "volume": 183582.0}, {"date": "2021-11-09", "close": 57.48, "volume": 133451.0}, {"date": "2021-11-10", "close": 57.9, "volume": 57550.0}, {"date": "2021-11-11", "close": 56.76, "volume": 76939.0}, {"date": "2021-11-12", "close": 56.66, "volume": 75628.0}, {"date": "2021-11-15", "close": 56.5, "volume": 158079.0}, {"date": "2021-11-16", "close": 55.81, "volume": 74343.0}, {"date": "2021-11-17", "close": 54.6, "volume": 157768.0}, {"date": "2021-11-18", "close": 54.9, "volume": 74784.0}, {"date": "2021-11-19", "close": 54.26, "volume": 221592.0}, {"date": "2021-11-22", "close": 55.99, "volume": 219405.0}, {"date": "2021-11-23", "close": 56.47, "volume": 63507.0}, {"date": "2021-11-24", "close": 55.91, "volume": 48148.0}, {"date": "2021-11-26", "close": 54.46, "volume": 46196.0}, {"date": "2021-11-29", "close": 53.55, "volume": 88554.0}, {"date": "2021-11-30", "close": 53.09, "volume": 187319.0}, {"date": "2021-12-01", "close": 52.82, "volume": 87497.0}, {"date": "2021-12-02", "close": 53.43, "volume": 75902.0}, {"date": "2021-12-03", "close": 52.02, "volume": 72917.0}, {"date": "2021-12-06", "close": 53.86, "volume": 83009.0}, {"date": "2021-12-07", "close": 53.03, "volume": 89730.0}, {"date": "2021-12-08", "close": 53.35, "volume": 90224.0}, {"date": "2021-12-09", "close": 52.23, "volume": 101600.0}, {"date": "2021-12-10", "close": 52.23, "volume": 238479.0}, {"date": "2021-12-13", "close": 52.08, "volume": 93403.0}, {"date": "2021-12-14", "close": 51.98, "volume": 137026.0}, {"date": "2021-12-15", "close": 52.96, "volume": 136021.0}, {"date": "2021-12-16", "close": 53.26, "volume": 92795.0}, {"date": "2021-12-17", "close": 52.88, "volume": 521416.0}, {"date": "2021-12-20", "close": 51.22, "volume": 95130.0}, {"date": "2021-12-21", "close": 51.17, "volume": 97757.0}, {"date": "2021-12-22", "close": 51.25, "volume": 58707.0}, {"date": "2021-12-23", "close": 51.62, "volume": 54921.0}, {"date": "2021-12-27", "close": 52.16, "volume": 60643.0}, {"date": "2021-12-28", "close": 53.12, "volume": 43014.0}, {"date": "2021-12-29", "close": 53.82, "volume": 58903.0}, {"date": "2021-12-30", "close": 53.72, "volume": 56861.0}, {"date": "2021-12-31", "close": 53.83, "volume": 45907.0}, {"date": "2022-01-03", "close": 53.39, "volume": 111428.0}, {"date": "2022-01-04", "close": 53.84, "volume": 55364.0}, {"date": "2022-01-05", "close": 53.68, "volume": 43963.0}, {"date": "2022-01-06", "close": 54.12, "volume": 99205.0}, {"date": "2022-01-07", "close": 55.2, "volume": 108795.0}, {"date": "2022-01-10", "close": 56.14, "volume": 120448.0}, {"date": "2022-01-11", "close": 55.37, "volume": 135253.0}, {"date": "2022-01-12", "close": 54.94, "volume": 217747.0}, {"date": "2022-01-13", "close": 55.45, "volume": 57580.0}, {"date": "2022-01-14", "close": 55.36, "volume": 62760.0}, {"date": "2022-01-18", "close": 54.56, "volume": 60251.0}, {"date": "2022-01-19", "close": 53.46, "volume": 66076.0}, {"date": "2022-01-20", "close": 52.85, "volume": 96246.0}, {"date": "2022-01-21", "close": 53.12, "volume": 119546.0}, {"date": "2022-01-24", "close": 54.46, "volume": 108516.0}, {"date": "2022-01-25", "close": 53.86, "volume": 74069.0}, {"date": "2022-01-26", "close": 52.47, "volume": 98467.0}, {"date": "2022-01-27", "close": 51.53, "volume": 70948.0}, {"date": "2022-01-28", "close": 52.24, "volume": 48843.0}, {"date": "2022-01-31", "close": 52.52, "volume": 60345.0}, {"date": "2022-02-01", "close": 52.59, "volume": 76528.0}, {"date": "2022-02-02", "close": 52.17, "volume": 53272.0}, {"date": "2022-02-03", "close": 51.72, "volume": 43484.0}, {"date": "2022-02-04", "close": 51.74, "volume": 47912.0}, {"date": "2022-02-07", "close": 52.6, "volume": 97442.0}, {"date": "2022-02-08", "close": 54.22, "volume": 94205.0}, {"date": "2022-02-09", "close": 53.9, "volume": 103887.0}, {"date": "2022-02-10", "close": 53.01, "volume": 74612.0}, {"date": "2022-02-11", "close": 52.78, "volume": 84137.0}, {"date": "2022-02-14", "close": 53.13, "volume": 95412.0}, {"date": "2022-02-15", "close": 53.36, "volume": 84669.0}, {"date": "2022-02-16", "close": 53.23, "volume": 43808.0}, {"date": "2022-02-17", "close": 52.42, "volume": 68671.0}, {"date": "2022-02-18", "close": 52.94, "volume": 95873.0}, {"date": "2022-02-22", "close": 53.33, "volume": 79942.0}, {"date": "2022-02-23", "close": 46.26, "volume": 220650.0}, {"date": "2022-02-24", "close": 45.12, "volume": 110526.0}, {"date": "2022-02-25", "close": 46.5, "volume": 128439.0}, {"date": "2022-02-28", "close": 47.1, "volume": 298409.0}, {"date": "2022-03-01", "close": 45.86, "volume": 153761.0}, {"date": "2022-03-02", "close": 47.04, "volume": 85931.0}, {"date": "2022-03-03", "close": 48.06, "volume": 115202.0}, {"date": "2022-03-04", "close": 46.86, "volume": 228949.0}, {"date": "2022-03-07", "close": 46.83, "volume": 142467.0}, {"date": "2022-03-08", "close": 46.72, "volume": 119936.0}, {"date": "2022-03-09", "close": 47.03, "volume": 64799.0}, {"date": "2022-03-10", "close": 46.9, "volume": 91103.0}, {"date": "2022-03-11", "close": 47.01, "volume": 123193.0}, {"date": "2022-03-14", "close": 47.96, "volume": 79268.0}, {"date": "2022-03-15", "close": 47.72, "volume": 92234.0}, {"date": "2022-03-16", "close": 47.88, "volume": 154079.0}, {"date": "2022-03-17", "close": 48.14, "volume": 116406.0}, {"date": "2022-03-18", "close": 48.57, "volume": 229276.0}, {"date": "2022-03-21", "close": 48.86, "volume": 55229.0}, {"date": "2022-03-22", "close": 49.28, "volume": 57277.0}, {"date": "2022-03-23", "close": 49.09, "volume": 57319.0}, {"date": "2022-03-24", "close": 49.39, "volume": 53432.0}, {"date": "2022-03-25", "close": 49.98, "volume": 100308.0}, {"date": "2022-03-28", "close": 49.79, "volume": 46908.0}, {"date": "2022-03-29", "close": 49.93, "volume": 117353.0}, {"date": "2022-03-30", "close": 50.44, "volume": 103416.0}, {"date": "2022-03-31", "close": 49.67, "volume": 121471.0}, {"date": "2022-04-01", "close": 51.24, "volume": 152322.0}, {"date": "2022-04-04", "close": 49.48, "volume": 111237.0}, {"date": "2022-04-05", "close": 48.85, "volume": 64704.0}, {"date": "2022-04-06", "close": 49.0, "volume": 140045.0}, {"date": "2022-04-07", "close": 48.28, "volume": 82008.0}, {"date": "2022-04-08", "close": 47.4, "volume": 135570.0}, {"date": "2022-04-11", "close": 46.83, "volume": 150536.0}, {"date": "2022-04-12", "close": 46.74, "volume": 110138.0}, {"date": "2022-04-13", "close": 46.86, "volume": 70203.0}, {"date": "2022-04-14", "close": 46.53, "volume": 94512.0}, {"date": "2022-04-18", "close": 46.61, "volume": 74811.0}, {"date": "2022-04-19", "close": 46.94, "volume": 59448.0}, {"date": "2022-04-20", "close": 47.14, "volume": 85865.0}, {"date": "2022-04-21", "close": 47.65, "volume": 87927.0}, {"date": "2022-04-22", "close": 46.5, "volume": 46201.0}, {"date": "2022-04-25", "close": 46.44, "volume": 93491.0}, {"date": "2022-04-26", "close": 45.41, "volume": 95184.0}, {"date": "2022-04-27", "close": 45.43, "volume": 104682.0}, {"date": "2022-04-28", "close": 48.57, "volume": 141383.0}, {"date": "2022-04-29", "close": 46.35, "volume": 128826.0}, {"date": "2022-05-02", "close": 47.07, "volume": 117980.0}, {"date": "2022-05-03", "close": 46.62, "volume": 65388.0}, {"date": "2022-05-04", "close": 48.0, "volume": 68344.0}, {"date": "2022-05-05", "close": 47.47, "volume": 88798.0}, {"date": "2022-05-06", "close": 48.24, "volume": 81023.0}, {"date": "2022-05-09", "close": 48.39, "volume": 124557.0}, {"date": "2022-05-10", "close": 47.18, "volume": 134252.0}, {"date": "2022-05-11", "close": 47.82, "volume": 99891.0}, {"date": "2022-05-12", "close": 47.85, "volume": 117925.0}, {"date": "2022-05-13", "close": 47.87, "volume": 73762.0}, {"date": "2022-05-16", "close": 47.64, "volume": 96585.0}, {"date": "2022-05-17", "close": 48.83, "volume": 92515.0}, {"date": "2022-05-18", "close": 48.65, "volume": 142546.0}, {"date": "2022-05-19", "close": 47.82, "volume": 148872.0}, {"date": "2022-05-20", "close": 48.07, "volume": 312844.0}, {"date": "2022-05-23", "close": 48.06, "volume": 159391.0}, {"date": "2022-05-24", "close": 48.51, "volume": 164764.0}, {"date": "2022-05-25", "close": 49.26, "volume": 126292.0}, {"date": "2022-05-26", "close": 49.95, "volume": 96141.0}, {"date": "2022-05-27", "close": 49.95, "volume": 95070.0}, {"date": "2022-05-31", "close": 50.4, "volume": 87038.0}, {"date": "2022-06-01", "close": 50.54, "volume": 76315.0}, {"date": "2022-06-02", "close": 51.35, "volume": 60670.0}, {"date": "2022-06-03", "close": 50.6, "volume": 38826.0}, {"date": "2022-06-06", "close": 51.3, "volume": 71521.0}, {"date": "2022-06-07", "close": 51.14, "volume": 147502.0}, {"date": "2022-06-08", "close": 50.12, "volume": 61461.0}, {"date": "2022-06-09", "close": 50.42, "volume": 79760.0}, {"date": "2022-06-10", "close": 50.47, "volume": 66727.0}, {"date": "2022-06-13", "close": 50.18, "volume": 112895.0}, {"date": "2022-06-14", "close": 49.86, "volume": 62738.0}, {"date": "2022-06-15", "close": 49.85, "volume": 87318.0}, {"date": "2022-06-16", "close": 48.4, "volume": 108031.0}, {"date": "2022-06-17", "close": 48.51, "volume": 140066.0}, {"date": "2022-06-21", "close": 49.24, "volume": 62942.0}, {"date": "2022-06-22", "close": 49.44, "volume": 95916.0}, {"date": "2022-06-23", "close": 49.74, "volume": 63157.0}, {"date": "2022-06-24", "close": 51.25, "volume": 457902.0}, {"date": "2022-06-27", "close": 51.07, "volume": 108934.0}, {"date": "2022-06-28", "close": 50.85, "volume": 76281.0}, {"date": "2022-06-29", "close": 50.33, "volume": 60643.0}, {"date": "2022-06-30", "close": 52.01, "volume": 104188.0}, {"date": "2022-07-01", "close": 52.72, "volume": 68312.0}, {"date": "2022-07-05", "close": 52.96, "volume": 150923.0}, {"date": "2022-07-06", "close": 51.63, "volume": 75548.0}, {"date": "2022-07-07", "close": 50.39, "volume": 70547.0}, {"date": "2022-07-08", "close": 49.78, "volume": 58011.0}, {"date": "2022-07-11", "close": 49.86, "volume": 42354.0}, {"date": "2022-07-12", "close": 49.48, "volume": 45621.0}, {"date": "2022-07-13", "close": 48.79, "volume": 49512.0}, {"date": "2022-07-14", "close": 46.98, "volume": 51196.0}, {"date": "2022-07-15", "close": 47.29, "volume": 62403.0}, {"date": "2022-07-18", "close": 47.02, "volume": 61636.0}, {"date": "2022-07-19", "close": 47.21, "volume": 92294.0}, {"date": "2022-07-20", "close": 47.53, "volume": 79624.0}, {"date": "2022-07-21", "close": 47.32, "volume": 51813.0}, {"date": "2022-07-22", "close": 47.12, "volume": 48989.0}, {"date": "2022-07-25", "close": 47.88, "volume": 56660.0}, {"date": "2022-07-26", "close": 48.47, "volume": 47030.0}, {"date": "2022-07-27", "close": 48.3, "volume": 44941.0}, {"date": "2022-07-28", "close": 47.78, "volume": 47519.0}, {"date": "2022-07-29", "close": 45.56, "volume": 113415.0}, {"date": "2022-08-01", "close": 46.23, "volume": 91520.0}, {"date": "2022-08-02", "close": 45.33, "volume": 58186.0}, {"date": "2022-08-03", "close": 46.04, "volume": 116335.0}, {"date": "2022-08-04", "close": 46.27, "volume": 67785.0}, {"date": "2022-08-05", "close": 46.96, "volume": 63428.0}, {"date": "2022-08-08", "close": 46.78, "volume": 90481.0}, {"date": "2022-08-09", "close": 47.65, "volume": 71930.0}, {"date": "2022-08-10", "close": 48.18, "volume": 70065.0}, {"date": "2022-08-11", "close": 48.38, "volume": 62076.0}, {"date": "2022-08-12", "close": 49.51, "volume": 59729.0}, {"date": "2022-08-15", "close": 50.13, "volume": 55283.0}, {"date": "2022-08-16", "close": 50.24, "volume": 69894.0}, {"date": "2022-08-17", "close": 50.74, "volume": 36662.0}, {"date": "2022-08-18", "close": 50.91, "volume": 36193.0}, {"date": "2022-08-19", "close": 51.12, "volume": 298006.0}, {"date": "2022-08-22", "close": 50.58, "volume": 68990.0}, {"date": "2022-08-23", "close": 49.41, "volume": 76735.0}, {"date": "2022-08-24", "close": 49.14, "volume": 56014.0}, {"date": "2022-08-25", "close": 50.01, "volume": 39207.0}, {"date": "2022-08-26", "close": 49.28, "volume": 40400.0}, {"date": "2022-08-29", "close": 48.46, "volume": 97022.0}, {"date": "2022-08-30", "close": 48.07, "volume": 28166.0}, {"date": "2022-08-31", "close": 47.82, "volume": 83506.0}, {"date": "2022-09-01", "close": 48.19, "volume": 53783.0}, {"date": "2022-09-02", "close": 48.01, "volume": 52430.0}, {"date": "2022-09-06", "close": 47.45, "volume": 123415.0}, {"date": "2022-09-07", "close": 48.38, "volume": 37821.0}, {"date": "2022-09-08", "close": 48.39, "volume": 40356.0}, {"date": "2022-09-09", "close": 48.83, "volume": 54675.0}, {"date": "2022-09-12", "close": 49.31, "volume": 53960.0}, {"date": "2022-09-13", "close": 47.75, "volume": 91674.0}, {"date": "2022-09-14", "close": 47.76, "volume": 99555.0}, {"date": "2022-09-15", "close": 47.23, "volume": 44926.0}, {"date": "2022-09-16", "close": 47.5, "volume": 187402.0}, {"date": "2022-09-19", "close": 48.04, "volume": 37278.0}, {"date": "2022-09-20", "close": 48.19, "volume": 48643.0}, {"date": "2022-09-21", "close": 47.72, "volume": 73782.0}, {"date": "2022-09-22", "close": 47.25, "volume": 46353.0}, {"date": "2022-09-23", "close": 46.84, "volume": 57418.0}, {"date": "2022-09-26", "close": 46.43, "volume": 73382.0}, {"date": "2022-09-27", "close": 46.54, "volume": 49175.0}, {"date": "2022-09-28", "close": 46.63, "volume": 61197.0}, {"date": "2022-09-29", "close": 46.97, "volume": 56276.0}, {"date": "2022-09-30", "close": 46.73, "volume": 81811.0}, {"date": "2022-10-03", "close": 47.21, "volume": 48225.0}, {"date": "2022-10-04", "close": 47.28, "volume": 73269.0}, {"date": "2022-10-05", "close": 46.68, "volume": 58981.0}, {"date": "2022-10-06", "close": 46.81, "volume": 43623.0}, {"date": "2022-10-07", "close": 46.14, "volume": 50404.0}, {"date": "2022-10-10", "close": 47.05, "volume": 45743.0}, {"date": "2022-10-11", "close": 47.85, "volume": 62862.0}, {"date": "2022-10-12", "close": 47.18, "volume": 46602.0}, {"date": "2022-10-13", "close": 49.44, "volume": 55084.0}, {"date": "2022-10-14", "close": 49.22, "volume": 63657.0}, {"date": "2022-10-17", "close": 49.28, "volume": 69122.0}, {"date": "2022-10-18", "close": 49.94, "volume": 66534.0}, {"date": "2022-10-19", "close": 50.77, "volume": 64153.0}, {"date": "2022-10-20", "close": 50.43, "volume": 95274.0}, {"date": "2022-10-21", "close": 52.43, "volume": 82802.0}, {"date": "2022-10-24", "close": 53.01, "volume": 55467.0}, {"date": "2022-10-25", "close": 53.47, "volume": 88866.0}, {"date": "2022-10-26", "close": 52.79, "volume": 50677.0}, {"date": "2022-10-27", "close": 57.76, "volume": 125481.0}, {"date": "2022-10-28", "close": 58.67, "volume": 94110.0}, {"date": "2022-10-31", "close": 58.41, "volume": 84490.0}, {"date": "2022-11-01", "close": 58.31, "volume": 72594.0}, {"date": "2022-11-02", "close": 56.27, "volume": 98629.0}, {"date": "2022-11-03", "close": 56.04, "volume": 53159.0}, {"date": "2022-11-04", "close": 56.18, "volume": 80278.0}, {"date": "2022-11-07", "close": 56.6, "volume": 78164.0}, {"date": "2022-11-08", "close": 56.01, "volume": 82619.0}, {"date": "2022-11-09", "close": 55.64, "volume": 91785.0}, {"date": "2022-11-10", "close": 56.39, "volume": 68947.0}, {"date": "2022-11-11", "close": 55.5, "volume": 74893.0}, {"date": "2022-11-14", "close": 55.3, "volume": 77349.0}, {"date": "2022-11-15", "close": 56.06, "volume": 62315.0}, {"date": "2022-11-16", "close": 56.18, "volume": 50021.0}, {"date": "2022-11-17", "close": 55.99, "volume": 56767.0}, {"date": "2022-11-18", "close": 55.78, "volume": 87587.0}, {"date": "2022-11-21", "close": 55.96, "volume": 151975.0}, {"date": "2022-11-22", "close": 56.79, "volume": 98721.0}, {"date": "2022-11-23", "close": 57.01, "volume": 44555.0}, {"date": "2022-11-25", "close": 57.55, "volume": 31505.0}, {"date": "2022-11-28", "close": 56.84, "volume": 55349.0}, {"date": "2022-11-29", "close": 57.69, "volume": 78068.0}, {"date": "2022-11-30", "close": 59.37, "volume": 208510.0}, {"date": "2022-12-01", "close": 53.26, "volume": 82725.0}, {"date": "2022-12-02", "close": 54.15, "volume": 116140.0}, {"date": "2022-12-05", "close": 52.48, "volume": 150055.0}, {"date": "2022-12-06", "close": 51.97, "volume": 87249.0}, {"date": "2022-12-07", "close": 50.89, "volume": 80981.0}, {"date": "2022-12-08", "close": 51.1, "volume": 50323.0}, {"date": "2022-12-09", "close": 50.41, "volume": 77564.0}, {"date": "2022-12-12", "close": 50.54, "volume": 89160.0}, {"date": "2022-12-13", "close": 50.39, "volume": 114308.0}, {"date": "2022-12-14", "close": 50.52, "volume": 78801.0}, {"date": "2022-12-15", "close": 49.93, "volume": 65641.0}, {"date": "2022-12-16", "close": 49.22, "volume": 673098.0}, {"date": "2022-12-19", "close": 50.63, "volume": 114969.0}, {"date": "2022-12-20", "close": 51.11, "volume": 77658.0}, {"date": "2022-12-21", "close": 52.82, "volume": 89785.0}, {"date": "2022-12-22", "close": 52.9, "volume": 93710.0}, {"date": "2022-12-23", "close": 53.32, "volume": 54156.0}, {"date": "2022-12-27", "close": 53.4, "volume": 46502.0}, {"date": "2022-12-28", "close": 52.19, "volume": 40684.0}, {"date": "2022-12-29", "close": 52.87, "volume": 53701.0}, {"date": "2022-12-30", "close": 51.97, "volume": 58658.0}, {"date": "2023-01-03", "close": 52.23, "volume": 74421.0}, {"date": "2023-01-04", "close": 51.56, "volume": 94484.0}, {"date": "2023-01-05", "close": 50.94, "volume": 81637.0}, {"date": "2023-01-06", "close": 51.89, "volume": 62668.0}, {"date": "2023-01-09", "close": 51.36, "volume": 58726.0}, {"date": "2023-01-10", "close": 51.56, "volume": 68826.0}, {"date": "2023-01-11", "close": 51.82, "volume": 42339.0}, {"date": "2023-01-12", "close": 52.37, "volume": 61982.0}, {"date": "2023-01-13", "close": 52.7, "volume": 43483.0}, {"date": "2023-01-17", "close": 52.33, "volume": 57814.0}, {"date": "2023-01-18", "close": 51.73, "volume": 37944.0}, {"date": "2023-01-19", "close": 51.68, "volume": 72481.0}, {"date": "2023-01-20", "close": 52.13, "volume": 82458.0}, {"date": "2023-01-23", "close": 52.51, "volume": 75185.0}, {"date": "2023-01-24", "close": 53.36, "volume": 56901.0}, {"date": "2023-01-25", "close": 53.78, "volume": 38683.0}, {"date": "2023-01-26", "close": 54.13, "volume": 49652.0}, {"date": "2023-01-27", "close": 54.05, "volume": 59419.0}, {"date": "2023-01-30", "close": 54.04, "volume": 110319.0}, {"date": "2023-01-31", "close": 55.08, "volume": 87795.0}, {"date": "2023-02-01", "close": 55.06, "volume": 120410.0}, {"date": "2023-02-02", "close": 54.63, "volume": 118086.0}, {"date": "2023-02-03", "close": 55.57, "volume": 77174.0}, {"date": "2023-02-06", "close": 56.12, "volume": 60339.0}, {"date": "2023-02-07", "close": 56.16, "volume": 57431.0}, {"date": "2023-02-08", "close": 54.73, "volume": 56611.0}, {"date": "2023-02-09", "close": 52.99, "volume": 57326.0}, {"date": "2023-02-10", "close": 53.68, "volume": 33080.0}, {"date": "2023-02-13", "close": 54.1, "volume": 67278.0}, {"date": "2023-02-14", "close": 53.16, "volume": 63304.0}, {"date": "2023-02-15", "close": 54.45, "volume": 61769.0}, {"date": "2023-02-16", "close": 54.17, "volume": 77627.0}, {"date": "2023-02-17", "close": 55.64, "volume": 76646.0}, {"date": "2023-02-21", "close": 54.49, "volume": 104441.0}, {"date": "2023-02-22", "close": 54.46, "volume": 125074.0}, {"date": "2023-02-23", "close": 54.34, "volume": 70931.0}, {"date": "2023-02-24", "close": 54.02, "volume": 58058.0}, {"date": "2023-02-27", "close": 53.7, "volume": 125127.0}, {"date": "2023-02-28", "close": 54.54, "volume": 85265.0}, {"date": "2023-03-01", "close": 54.13, "volume": 65090.0}, {"date": "2023-03-02", "close": 54.04, "volume": 40841.0}, {"date": "2023-03-03", "close": 53.75, "volume": 50601.0}, {"date": "2023-03-06", "close": 53.26, "volume": 79702.0}, {"date": "2023-03-07", "close": 52.76, "volume": 112003.0}, {"date": "2023-03-08", "close": 52.29, "volume": 63998.0}, {"date": "2023-03-09", "close": 51.43, "volume": 55119.0}, {"date": "2023-03-10", "close": 50.79, "volume": 72722.0}, {"date": "2023-03-13", "close": 49.55, "volume": 109274.0}, {"date": "2023-03-14", "close": 51.25, "volume": 160895.0}, {"date": "2023-03-15", "close": 49.51, "volume": 94294.0}, {"date": "2023-03-16", "close": 50.69, "volume": 76215.0}, {"date": "2023-03-17", "close": 49.18, "volume": 251346.0}, {"date": "2023-03-20", "close": 50.12, "volume": 75256.0}, {"date": "2023-03-21", "close": 50.61, "volume": 88037.0}, {"date": "2023-03-22", "close": 48.96, "volume": 82032.0}, {"date": "2023-03-23", "close": 48.41, "volume": 59947.0}, {"date": "2023-03-24", "close": 49.03, "volume": 77085.0}, {"date": "2023-03-27", "close": 49.1, "volume": 58564.0}, {"date": "2023-03-28", "close": 49.2, "volume": 87130.0}, {"date": "2023-03-29", "close": 48.75, "volume": 77957.0}, {"date": "2023-03-30", "close": 48.85, "volume": 101832.0}, {"date": "2023-03-31", "close": 48.95, "volume": 114581.0}, {"date": "2023-04-03", "close": 48.99, "volume": 91797.0}, {"date": "2023-04-04", "close": 49.8, "volume": 110065.0}, {"date": "2023-04-05", "close": 50.62, "volume": 98849.0}, {"date": "2023-04-06", "close": 51.02, "volume": 73463.0}, {"date": "2023-04-10", "close": 51.145, "volume": 68670.0}, {"date": "2023-04-11", "close": 51.1, "volume": 43649.0}, {"date": "2023-04-12", "close": 51.44, "volume": 46147.0}, {"date": "2023-04-13", "close": 51.96, "volume": 65414.0}, {"date": "2023-04-14", "close": 51.79, "volume": 99745.0}, {"date": "2023-04-17", "close": 52.46, "volume": 57235.0}, {"date": "2023-04-18", "close": 52.34, "volume": 71732.0}, {"date": "2023-04-19", "close": 52.38, "volume": 86706.0}, {"date": "2023-04-20", "close": 53.34, "volume": 79991.0}, {"date": "2023-04-21", "close": 53.22, "volume": 72177.0}, {"date": "2023-04-24", "close": 52.98, "volume": 65631.0}, {"date": "2023-04-25", "close": 52.85, "volume": 121287.0}, {"date": "2023-04-26", "close": 53.21, "volume": 187933.0}, {"date": "2023-04-27", "close": 55.32, "volume": 259939.0}, {"date": "2023-04-28", "close": 55.65, "volume": 93115.0}, {"date": "2023-05-01", "close": 55.75, "volume": 94274.0}, {"date": "2023-05-02", "close": 55.48, "volume": 76717.0}, {"date": "2023-05-03", "close": 55.7, "volume": 80509.0}, {"date": "2023-05-04", "close": 55.85, "volume": 65702.0}, {"date": "2023-05-05", "close": 56.53, "volume": 107700.0}, {"date": "2023-05-08", "close": 56.22, "volume": 56558.0}, {"date": "2023-05-09", "close": 56.1, "volume": 60069.0}, {"date": "2023-05-10", "close": 55.78, "volume": 74506.0}, {"date": "2023-05-11", "close": 55.56, "volume": 72760.0}, {"date": "2023-05-12", "close": 55.76, "volume": 63525.0}, {"date": "2023-05-15", "close": 55.64, "volume": 68964.0}, {"date": "2023-05-16", "close": 55.43, "volume": 41328.0}, {"date": "2023-05-17", "close": 54.99, "volume": 67641.0}, {"date": "2023-05-18", "close": 54.82, "volume": 71266.0}, {"date": "2023-05-19", "close": 54.39, "volume": 68316.0}, {"date": "2023-05-22", "close": 54.32, "volume": 61952.0}, {"date": "2023-05-23", "close": 53.72, "volume": 79319.0}, {"date": "2023-05-24", "close": 52.82, "volume": 53527.0}, {"date": "2023-05-25", "close": 51.75, "volume": 37674.0}, {"date": "2023-05-26", "close": 51.53, "volume": 37531.0}, {"date": "2023-05-30", "close": 51.41, "volume": 52023.0}, {"date": "2023-05-31", "close": 51.06, "volume": 68712.0}, {"date": "2023-06-01", "close": 51.15, "volume": 63698.0}, {"date": "2023-06-02", "close": 53.13, "volume": 73364.0}, {"date": "2023-06-05", "close": 51.89, "volume": 68597.0}, {"date": "2023-06-06", "close": 53.29, "volume": 121125.0}, {"date": "2023-06-07", "close": 54.24, "volume": 132033.0}, {"date": "2023-06-08", "close": 53.55, "volume": 147653.0}, {"date": "2023-06-09", "close": 53.26, "volume": 70535.0}, {"date": "2023-06-12", "close": 52.5, "volume": 109463.0}, {"date": "2023-06-13", "close": 52.68, "volume": 107939.0}, {"date": "2023-06-14", "close": 52.77, "volume": 87443.0}, {"date": "2023-06-15", "close": 53.37, "volume": 107380.0}, {"date": "2023-06-16", "close": 53.25, "volume": 261798.0}, {"date": "2023-06-20", "close": 52.98, "volume": 77205.0}, {"date": "2023-06-21", "close": 52.87, "volume": 68420.0}, {"date": "2023-06-22", "close": 52.98, "volume": 108255.0}, {"date": "2023-06-23", "close": 52.19, "volume": 677931.0}, {"date": "2023-06-26", "close": 52.6, "volume": 111638.0}, {"date": "2023-06-27", "close": 52.66, "volume": 47338.0}, {"date": "2023-06-28", "close": 52.3, "volume": 83073.0}, {"date": "2023-06-29", "close": 53.15, "volume": 79503.0}, {"date": "2023-06-30", "close": 53.32, "volume": 126539.0}, {"date": "2023-07-03", "close": 53.23, "volume": 18277.0}, {"date": "2023-07-05", "close": 52.91, "volume": 90664.0}, {"date": "2023-07-06", "close": 53.0, "volume": 55939.0}, {"date": "2023-07-07", "close": 53.04, "volume": 76384.0}, {"date": "2023-07-10", "close": 52.33, "volume": 42518.0}, {"date": "2023-07-11", "close": 52.08, "volume": 48190.0}, {"date": "2023-07-12", "close": 52.43, "volume": 60925.0}, {"date": "2023-07-13", "close": 52.35, "volume": 49068.0}, {"date": "2023-07-14", "close": 52.55, "volume": 48822.0}, {"date": "2023-07-17", "close": 53.03, "volume": 41812.0}, {"date": "2023-07-18", "close": 53.55, "volume": 61353.0}, {"date": "2023-07-19", "close": 53.85, "volume": 61014.0}, {"date": "2023-07-20", "close": 54.19, "volume": 88261.0}, {"date": "2023-07-21", "close": 54.31, "volume": 70609.0}, {"date": "2023-07-24", "close": 54.9, "volume": 53482.0}, {"date": "2023-07-25", "close": 55.16, "volume": 78165.0}, {"date": "2023-07-26", "close": 55.99, "volume": 110415.0}, {"date": "2023-07-27", "close": 55.7, "volume": 86310.0}, {"date": "2023-07-28", "close": 52.78, "volume": 206319.0}, {"date": "2023-07-31", "close": 52.12, "volume": 158566.0}, {"date": "2023-08-01", "close": 52.86, "volume": 76061.0}, {"date": "2023-08-02", "close": 53.58, "volume": 105281.0}, {"date": "2023-08-03", "close": 53.6, "volume": 79286.0}, {"date": "2023-08-04", "close": 53.88, "volume": 73309.0}, {"date": "2023-08-07", "close": 54.29, "volume": 78112.0}, {"date": "2023-08-08", "close": 54.11, "volume": 55323.0}, {"date": "2023-08-09", "close": 53.76, "volume": 144092.0}, {"date": "2023-08-10", "close": 52.78, "volume": 64859.0}, {"date": "2023-08-11", "close": 52.66, "volume": 40939.0}, {"date": "2023-08-14", "close": 52.58, "volume": 54545.0}, {"date": "2023-08-15", "close": 52.7, "volume": 67314.0}, {"date": "2023-08-16", "close": 52.72, "volume": 34882.0}, {"date": "2023-08-17", "close": 52.65, "volume": 49661.0}, {"date": "2023-08-18", "close": 52.84, "volume": 67916.0}, {"date": "2023-08-21", "close": 52.27, "volume": 40260.0}, {"date": "2023-08-22", "close": 52.09, "volume": 50441.0}, {"date": "2023-08-23", "close": 51.95, "volume": 110953.0}, {"date": "2023-08-24", "close": 51.53, "volume": 87380.0}, {"date": "2023-08-25", "close": 51.32, "volume": 51004.0}, {"date": "2023-08-28", "close": 51.55, "volume": 89022.0}, {"date": "2023-08-29", "close": 51.86, "volume": 68225.0}, {"date": "2023-08-30", "close": 51.98, "volume": 51270.0}, {"date": "2023-08-31", "close": 51.8, "volume": 73054.0}, {"date": "2023-09-01", "close": 52.34, "volume": 77200.0}, {"date": "2023-09-05", "close": 51.73, "volume": 126427.0}, {"date": "2023-09-06", "close": 52.04, "volume": 71523.0}, {"date": "2023-09-07", "close": 51.57, "volume": 79480.0}, {"date": "2023-09-08", "close": 51.16, "volume": 50899.0}, {"date": "2023-09-11", "close": 51.55, "volume": 60243.0}, {"date": "2023-09-12", "close": 50.38, "volume": 99810.0}, {"date": "2023-09-13", "close": 50.42, "volume": 53547.0}, {"date": "2023-09-14", "close": 51.57, "volume": 63203.0}, {"date": "2023-09-15", "close": 50.93, "volume": 544560.0}, {"date": "2023-09-18", "close": 51.13, "volume": 52810.0}, {"date": "2023-09-19", "close": 51.44, "volume": 101150.0}, {"date": "2023-09-20", "close": 51.45, "volume": 54618.0}, {"date": "2023-09-21", "close": 51.36, "volume": 55648.0}, {"date": "2023-09-22", "close": 51.49, "volume": 69985.0}, {"date": "2023-09-25", "close": 51.65, "volume": 43949.0}, {"date": "2023-09-26", "close": 51.0, "volume": 90566.0}, {"date": "2023-09-27", "close": 50.41, "volume": 61468.0}, {"date": "2023-09-28", "close": 50.55, "volume": 116312.0}, {"date": "2023-09-29", "close": 50.07, "volume": 98408.0}, {"date": "2023-10-02", "close": 49.52, "volume": 74883.0}, {"date": "2023-10-03", "close": 50.23, "volume": 63738.0}, {"date": "2023-10-04", "close": 50.49, "volume": 71275.0}, {"date": "2023-10-05", "close": 51.09, "volume": 61076.0}, {"date": "2023-10-06", "close": 51.25, "volume": 53654.0}, {"date": "2023-10-09", "close": 51.66, "volume": 65311.0}, {"date": "2023-10-10", "close": 50.88, "volume": 54892.0}, {"date": "2023-10-11", "close": 51.26, "volume": 78399.0}, {"date": "2023-10-12", "close": 50.89, "volume": 37025.0}, {"date": "2023-10-13", "close": 51.9, "volume": 97075.0}, {"date": "2023-10-16", "close": 52.82, "volume": 58489.0}, {"date": "2023-10-17", "close": 53.62, "volume": 76630.0}, {"date": "2023-10-18", "close": 53.22, "volume": 56000.0}, {"date": "2023-10-19", "close": 53.14, "volume": 76361.0}, {"date": "2023-10-20", "close": 52.65, "volume": 81964.0}, {"date": "2023-10-23", "close": 52.32, "volume": 59945.0}, {"date": "2023-10-24", "close": 51.93, "volume": 62620.0}, {"date": "2023-10-25", "close": 52.44, "volume": 60400.0}, {"date": "2023-10-26", "close": 50.99, "volume": 152057.0}, {"date": "2023-10-27", "close": 50.22, "volume": 65993.0}, {"date": "2023-10-30", "close": 50.78, "volume": 56876.0}, {"date": "2023-10-31", "close": 50.97, "volume": 53012.0}, {"date": "2023-11-01", "close": 50.69, "volume": 53729.0}, {"date": "2023-11-02", "close": 51.04, "volume": 75102.0}, {"date": "2023-11-03", "close": 51.58, "volume": 72527.0}, {"date": "2023-11-06", "close": 51.29, "volume": 59621.0}, {"date": "2023-11-07", "close": 50.95, "volume": 63405.0}, {"date": "2023-11-08", "close": 50.73, "volume": 59732.0}, {"date": "2023-11-09", "close": 50.34, "volume": 89073.0}, {"date": "2023-11-10", "close": 50.38, "volume": 97254.0}, {"date": "2023-11-13", "close": 49.48, "volume": 99194.0}, {"date": "2023-11-14", "close": 50.53, "volume": 130559.0}, {"date": "2023-11-15", "close": 50.21, "volume": 74800.0}, {"date": "2023-11-16", "close": 49.71, "volume": 68722.0}, {"date": "2023-11-17", "close": 49.77, "volume": 102411.0}, {"date": "2023-11-20", "close": 50.18, "volume": 59972.0}, {"date": "2023-11-21", "close": 50.72, "volume": 72996.0}, {"date": "2023-11-22", "close": 51.43, "volume": 83406.0}, {"date": "2023-11-24", "close": 51.63, "volume": 124327.0}, {"date": "2023-11-27", "close": 52.33, "volume": 120210.0}, {"date": "2023-11-28", "close": 52.06, "volume": 129579.0}, {"date": "2023-11-29", "close": 51.8, "volume": 174589.0}, {"date": "2023-11-30", "close": 48.16, "volume": 134370.0}, {"date": "2023-12-01", "close": 48.01, "volume": 124994.0}, {"date": "2023-12-04", "close": 48.49, "volume": 146700.0}, {"date": "2023-12-05", "close": 48.02, "volume": 115809.0}, {"date": "2023-12-06", "close": 47.66, "volume": 86573.0}, {"date": "2023-12-07", "close": 47.58, "volume": 129032.0}, {"date": "2023-12-08", "close": 47.86, "volume": 63967.0}, {"date": "2023-12-11", "close": 47.95, "volume": 78660.0}, {"date": "2023-12-12", "close": 47.72, "volume": 117029.0}, {"date": "2023-12-13", "close": 47.99, "volume": 285789.0}, {"date": "2023-12-14", "close": 46.9, "volume": 118457.0}, {"date": "2023-12-15", "close": 45.44, "volume": 379998.0}, {"date": "2023-12-18", "close": 46.54, "volume": 200198.0}, {"date": "2023-12-19", "close": 46.63, "volume": 126680.0}, {"date": "2023-12-20", "close": 46.5, "volume": 136641.0}, {"date": "2023-12-21", "close": 46.6, "volume": 99230.0}, {"date": "2023-12-22", "close": 47.34, "volume": 110781.0}, {"date": "2023-12-26", "close": 47.16, "volume": 65843.0}, {"date": "2023-12-27", "close": 47.18, "volume": 104880.0}, {"date": "2023-12-28", "close": 47.09, "volume": 60806.0}, {"date": "2023-12-29", "close": 46.78, "volume": 64636.0}, {"date": "2024-01-02", "close": 47.0, "volume": 83719.0}, {"date": "2024-01-03", "close": 46.63, "volume": 104063.0}, {"date": "2024-01-04", "close": 46.85, "volume": 94055.0}, {"date": "2024-01-05", "close": 46.67, "volume": 87795.0}, {"date": "2024-01-08", "close": 46.74, "volume": 83116.0}, {"date": "2024-01-09", "close": 46.36, "volume": 59731.0}, {"date": "2024-01-10", "close": 46.25, "volume": 64831.0}, {"date": "2024-01-11", "close": 46.34, "volume": 85394.0}, {"date": "2024-01-12", "close": 46.41, "volume": 67813.0}, {"date": "2024-01-16", "close": 46.74, "volume": 134676.0}, {"date": "2024-01-17", "close": 46.94, "volume": 111718.0}, {"date": "2024-01-18", "close": 47.26, "volume": 92071.0}, {"date": "2024-01-19", "close": 47.8, "volume": 90513.0}, {"date": "2024-01-22", "close": 48.69, "volume": 77772.0}, {"date": "2024-01-23", "close": 48.49, "volume": 75576.0}, {"date": "2024-01-24", "close": 48.48, "volume": 63348.0}, {"date": "2024-01-25", "close": 48.4, "volume": 61802.0}, {"date": "2024-01-26", "close": 49.0, "volume": 91319.0}, {"date": "2024-01-29", "close": 48.74, "volume": 82047.0}, {"date": "2024-01-30", "close": 49.22, "volume": 61197.0}, {"date": "2024-01-31", "close": 49.84, "volume": 232980.0}, {"date": "2024-02-01", "close": 49.44, "volume": 264773.0}, {"date": "2024-02-02", "close": 49.06, "volume": 78877.0}, {"date": "2024-02-05", "close": 48.76, "volume": 94124.0}, {"date": "2024-02-06", "close": 48.9, "volume": 82065.0}, {"date": "2024-02-07", "close": 48.81, "volume": 54893.0}, {"date": "2024-02-08", "close": 49.01, "volume": 61999.0}, {"date": "2024-02-09", "close": 49.79, "volume": 73612.0}, {"date": "2024-02-12", "close": 50.79, "volume": 98255.0}, {"date": "2024-02-13", "close": 49.25, "volume": 109958.0}, {"date": "2024-02-14", "close": 49.43, "volume": 102428.0}, {"date": "2024-02-15", "close": 50.59, "volume": 123732.0}, {"date": "2024-02-16", "close": 50.25, "volume": 155804.0}, {"date": "2024-02-20", "close": 49.86, "volume": 118683.0}, {"date": "2024-02-21", "close": 49.1, "volume": 230615.0}, {"date": "2024-02-22", "close": 50.52, "volume": 186712.0}, {"date": "2024-02-23", "close": 50.77, "volume": 162045.0}, {"date": "2024-02-26", "close": 51.95, "volume": 161167.0}, {"date": "2024-02-27", "close": 52.88, "volume": 160614.0}, {"date": "2024-02-28", "close": 52.86, "volume": 131678.0}, {"date": "2024-02-29", "close": 52.76, "volume": 118470.0}, {"date": "2024-03-01", "close": 52.19, "volume": 98450.0}, {"date": "2024-03-04", "close": 53.11, "volume": 212373.0}, {"date": "2024-03-05", "close": 52.71, "volume": 115428.0}, {"date": "2024-03-06", "close": 53.33, "volume": 126295.0}, {"date": "2024-03-07", "close": 52.5, "volume": 95729.0}, {"date": "2024-03-08", "close": 52.73, "volume": 111550.0}, {"date": "2024-03-11", "close": 52.44, "volume": 108773.0}, {"date": "2024-03-12", "close": 52.18, "volume": 168667.0}, {"date": "2024-03-13", "close": 51.86, "volume": 125635.0}, {"date": "2024-03-14", "close": 50.61, "volume": 163526.0}, {"date": "2024-03-15", "close": 50.53, "volume": 1017565.0}, {"date": "2024-03-18", "close": 50.13, "volume": 180151.0}, {"date": "2024-03-19", "close": 50.5, "volume": 181751.0}, {"date": "2024-03-20", "close": 50.49, "volume": 134114.0}, {"date": "2024-03-21", "close": 50.44, "volume": 154834.0}, {"date": "2024-03-22", "close": 49.81, "volume": 138529.0}, {"date": "2024-03-25", "close": 49.27, "volume": 75771.0}, {"date": "2024-03-26", "close": 49.39, "volume": 249543.0}, {"date": "2024-03-27", "close": 49.69, "volume": 143476.0}, {"date": "2024-03-28", "close": 50.17, "volume": 194645.0}, {"date": "2024-04-01", "close": 49.04, "volume": 87225.0}, {"date": "2024-04-02", "close": 48.44, "volume": 139756.0}, {"date": "2024-04-03", "close": 48.39, "volume": 109475.0}, {"date": "2024-04-04", "close": 47.96, "volume": 83679.0}, {"date": "2024-04-05", "close": 47.57, "volume": 86646.0}, {"date": "2024-04-08", "close": 47.53, "volume": 112583.0}, {"date": "2024-04-09", "close": 47.97, "volume": 85478.0}, {"date": "2024-04-10", "close": 47.65, "volume": 104143.0}, {"date": "2024-04-11", "close": 47.52, "volume": 133642.0}, {"date": "2024-04-12", "close": 47.76, "volume": 121369.0}, {"date": "2024-04-15", "close": 48.32, "volume": 100011.0}, {"date": "2024-04-16", "close": 48.85, "volume": 100383.0}, {"date": "2024-04-17", "close": 48.65, "volume": 151550.0}, {"date": "2024-04-18", "close": 50.01, "volume": 216046.0}, {"date": "2024-04-19", "close": 50.88, "volume": 137138.0}, {"date": "2024-04-22", "close": 51.17, "volume": 132080.0}, {"date": "2024-04-23", "close": 50.9, "volume": 96774.0}, {"date": "2024-04-24", "close": 50.92, "volume": 100272.0}, {"date": "2024-04-25", "close": 45.82, "volume": 287241.0}, {"date": "2024-04-26", "close": 45.56, "volume": 192898.0}, {"date": "2024-04-29", "close": 44.98, "volume": 131270.0}, {"date": "2024-04-30", "close": 45.6, "volume": 145099.0}, {"date": "2024-05-01", "close": 46.66, "volume": 123163.0}, {"date": "2024-05-02", "close": 47.4, "volume": 154328.0}, {"date": "2024-05-03", "close": 47.12, "volume": 106638.0}, {"date": "2024-05-06", "close": 47.53, "volume": 67643.0}, {"date": "2024-05-07", "close": 47.61, "volume": 77972.0}, {"date": "2024-05-08", "close": 47.49, "volume": 80011.0}, {"date": "2024-05-09", "close": 47.43, "volume": 61986.0}, {"date": "2024-05-10", "close": 46.87, "volume": 55047.0}, {"date": "2024-05-13", "close": 46.6, "volume": 84006.0}, {"date": "2024-05-14", "close": 46.52, "volume": 77498.0}, {"date": "2024-05-15", "close": 46.59, "volume": 62746.0}, {"date": "2024-05-16", "close": 46.43, "volume": 107557.0}, {"date": "2024-05-17", "close": 46.37, "volume": 81577.0}, {"date": "2024-05-20", "close": 45.58, "volume": 103980.0}, {"date": "2024-05-21", "close": 45.27, "volume": 63321.0}, {"date": "2024-05-22", "close": 45.08, "volume": 100062.0}, {"date": "2024-05-23", "close": 44.38, "volume": 127594.0}, {"date": "2024-05-24", "close": 44.59, "volume": 159197.0}, {"date": "2024-05-28", "close": 43.96, "volume": 73805.0}, {"date": "2024-05-29", "close": 43.46, "volume": 109798.0}, {"date": "2024-05-30", "close": 43.34, "volume": 251236.0}, {"date": "2024-05-31", "close": 43.83, "volume": 234076.0}, {"date": "2024-06-03", "close": 43.54, "volume": 155746.0}, {"date": "2024-06-04", "close": 44.06, "volume": 174982.0}, {"date": "2024-06-05", "close": 43.47, "volume": 90442.0}, {"date": "2024-06-06", "close": 43.54, "volume": 99928.0}, {"date": "2024-06-07", "close": 43.33, "volume": 171914.0}, {"date": "2024-06-10", "close": 43.07, "volume": 161103.0}, {"date": "2024-06-11", "close": 42.79, "volume": 168974.0}, {"date": "2024-06-12", "close": 42.47, "volume": 79657.0}, {"date": "2024-06-13", "close": 42.5, "volume": 147807.0}, {"date": "2024-06-14", "close": 42.32, "volume": 143566.0}, {"date": "2024-06-17", "close": 42.72, "volume": 137265.0}, {"date": "2024-06-18", "close": 42.67, "volume": 130644.0}, {"date": "2024-06-20", "close": 43.19, "volume": 147802.0}, {"date": "2024-06-21", "close": 42.61, "volume": 346022.0}, {"date": "2024-06-24", "close": 42.75, "volume": 97049.0}, {"date": "2024-06-25", "close": 42.5, "volume": 88355.0}, {"date": "2024-06-26", "close": 43.13, "volume": 111357.0}, {"date": "2024-06-27", "close": 43.66, "volume": 86823.0}, {"date": "2024-06-28", "close": 43.89, "volume": 503105.0}, {"date": "2024-07-01", "close": 43.82, "volume": 104003.0}, {"date": "2024-07-02", "close": 43.87, "volume": 80386.0}, {"date": "2024-07-03", "close": 43.41, "volume": 62982.0}, {"date": "2024-07-05", "close": 43.05, "volume": 114434.0}, {"date": "2024-07-08", "close": 43.12, "volume": 78080.0}, {"date": "2024-07-09", "close": 43.28, "volume": 114963.0}, {"date": "2024-07-10", "close": 43.66, "volume": 86494.0}, {"date": "2024-07-11", "close": 44.76, "volume": 121195.0}, {"date": "2024-07-12", "close": 45.35, "volume": 117557.0}, {"date": "2024-07-15", "close": 46.78, "volume": 115898.0}, {"date": "2024-07-16", "close": 47.39, "volume": 133426.0}, {"date": "2024-07-17", "close": 48.7, "volume": 148559.0}, {"date": "2024-07-18", "close": 48.52, "volume": 84782.0}, {"date": "2024-07-19", "close": 47.52, "volume": 133029.0}, {"date": "2024-07-22", "close": 47.84, "volume": 91813.0}, {"date": "2024-07-23", "close": 48.38, "volume": 90885.0}, {"date": "2024-07-24", "close": 48.55, "volume": 92975.0}, {"date": "2024-07-25", "close": 49.49, "volume": 114347.0}, {"date": "2024-07-26", "close": 50.62, "volume": 126685.0}, {"date": "2024-07-29", "close": 49.68, "volume": 110498.0}, {"date": "2024-07-30", "close": 47.85, "volume": 220184.0}, {"date": "2024-07-31", "close": 47.48, "volume": 155588.0}, {"date": "2024-08-01", "close": 47.0, "volume": 177297.0}, {"date": "2024-08-02", "close": 47.07, "volume": 106668.0}, {"date": "2024-08-05", "close": 46.65, "volume": 117416.0}, {"date": "2024-08-06", "close": 46.72, "volume": 113613.0}, {"date": "2024-08-07", "close": 46.97, "volume": 129298.0}, {"date": "2024-08-08", "close": 46.71, "volume": 89870.0}, {"date": "2024-08-09", "close": 46.85, "volume": 161068.0}, {"date": "2024-08-12", "close": 45.91, "volume": 81342.0}, {"date": "2024-08-13", "close": 46.14, "volume": 135101.0}, {"date": "2024-08-14", "close": 46.54, "volume": 119323.0}, {"date": "2024-08-15", "close": 47.25, "volume": 76815.0}, {"date": "2024-08-16", "close": 47.58, "volume": 71380.0}, {"date": "2024-08-19", "close": 48.45, "volume": 73202.0}, {"date": "2024-08-20", "close": 47.96, "volume": 46898.0}, {"date": "2024-08-21", "close": 48.69, "volume": 48799.0}, {"date": "2024-08-22", "close": 48.6, "volume": 37891.0}, {"date": "2024-08-23", "close": 49.33, "volume": 69660.0}, {"date": "2024-08-26", "close": 49.33, "volume": 63254.0}, {"date": "2024-08-27", "close": 49.34, "volume": 68668.0}, {"date": "2024-08-28", "close": 49.58, "volume": 261654.0}, {"date": "2024-08-29", "close": 49.85, "volume": 73976.0}, {"date": "2024-08-30", "close": 50.12, "volume": 52642.0}, {"date": "2024-09-03", "close": 49.81, "volume": 66220.0}, {"date": "2024-09-04", "close": 48.8, "volume": 121621.0}, {"date": "2024-09-05", "close": 48.99, "volume": 55871.0}, {"date": "2024-09-06", "close": 48.52, "volume": 63096.0}, {"date": "2024-09-09", "close": 48.19, "volume": 74026.0}, {"date": "2024-09-10", "close": 48.17, "volume": 139025.0}, {"date": "2024-09-11", "close": 47.2, "volume": 86192.0}, {"date": "2024-09-12", "close": 48.04, "volume": 55771.0}, {"date": "2024-09-13", "close": 48.81, "volume": 46368.0}, {"date": "2024-09-16", "close": 48.98, "volume": 49435.0}, {"date": "2024-09-17", "close": 49.07, "volume": 69143.0}, {"date": "2024-09-18", "close": 49.29, "volume": 56772.0}, {"date": "2024-09-19", "close": 49.25, "volume": 83465.0}, {"date": "2024-09-20", "close": 47.91, "volume": 633073.0}, {"date": "2024-09-23", "close": 48.185, "volume": 107214.0}, {"date": "2024-09-24", "close": 47.85, "volume": 91447.0}, {"date": "2024-09-25", "close": 47.91, "volume": 123859.0}, {"date": "2024-09-26", "close": 48.48, "volume": 104889.0}, {"date": "2024-09-27", "close": 48.32, "volume": 132943.0}, {"date": "2024-09-30", "close": 48.33, "volume": 114978.0}, {"date": "2024-10-01", "close": 49.45, "volume": 107136.0}, {"date": "2024-10-02", "close": 49.19, "volume": 147380.0}, {"date": "2024-10-03", "close": 48.54, "volume": 148879.0}, {"date": "2024-10-04", "close": 48.94, "volume": 143821.0}, {"date": "2024-10-07", "close": 47.72, "volume": 86996.0}, {"date": "2024-10-08", "close": 48.26, "volume": 98996.0}, {"date": "2024-10-09", "close": 48.72, "volume": 91873.0}, {"date": "2024-10-10", "close": 48.65, "volume": 144172.0}, {"date": "2024-10-11", "close": 49.0, "volume": 125511.0}, {"date": "2024-10-14", "close": 49.35, "volume": 122515.0}, {"date": "2024-10-15", "close": 49.69, "volume": 203020.0}, {"date": "2024-10-16", "close": 50.98, "volume": 145955.0}, {"date": "2024-10-17", "close": 51.41, "volume": 85778.0}, {"date": "2024-10-18", "close": 51.52, "volume": 84391.0}, {"date": "2024-10-21", "close": 51.04, "volume": 110136.0}, {"date": "2024-10-22", "close": 50.79, "volume": 105658.0}, {"date": "2024-10-23", "close": 50.79, "volume": 83995.0}, {"date": "2024-10-24", "close": 56.17, "volume": 236819.0}, {"date": "2024-10-25", "close": 54.98, "volume": 164678.0}, {"date": "2024-10-28", "close": 54.89, "volume": 189520.0}, {"date": "2024-10-29", "close": 54.85, "volume": 131535.0}, {"date": "2024-10-30", "close": 54.73, "volume": 76692.0}, {"date": "2024-10-31", "close": 54.05, "volume": 80055.0}, {"date": "2024-11-01", "close": 53.78, "volume": 96979.0}, {"date": "2024-11-04", "close": 53.81, "volume": 92350.0}, {"date": "2024-11-05", "close": 54.95, "volume": 116474.0}, {"date": "2024-11-06", "close": 59.03, "volume": 153417.0}, {"date": "2024-11-07", "close": 57.76, "volume": 96719.0}, {"date": "2024-11-08", "close": 59.01, "volume": 118422.0}, {"date": "2024-11-11", "close": 59.52, "volume": 70138.0}, {"date": "2024-11-12", "close": 59.66, "volume": 125071.0}, {"date": "2024-11-13", "close": 59.29, "volume": 74330.0}, {"date": "2024-11-14", "close": 58.29, "volume": 107694.0}, {"date": "2024-11-15", "close": 58.28, "volume": 89280.0}, {"date": "2024-11-18", "close": 57.96, "volume": 93221.0}, {"date": "2024-11-19", "close": 58.01, "volume": 76293.0}, {"date": "2024-11-20", "close": 57.84, "volume": 54253.0}, {"date": "2024-11-21", "close": 58.07, "volume": 76673.0}, {"date": "2024-11-22", "close": 58.69, "volume": 70172.0}, {"date": "2024-11-25", "close": 58.6, "volume": 138277.0}, {"date": "2024-11-26", "close": 58.77, "volume": 142934.0}, {"date": "2024-11-27", "close": 58.75, "volume": 71380.0}, {"date": "2024-11-29", "close": 59.02, "volume": 209643.0}, {"date": "2024-12-02", "close": 58.58, "volume": 114333.0}, {"date": "2024-12-03", "close": 58.28, "volume": 105328.0}, {"date": "2024-12-04", "close": 58.49, "volume": 101282.0}, {"date": "2024-12-05", "close": 58.84, "volume": 310795.0}, {"date": "2024-12-06", "close": 55.04, "volume": 128436.0}, {"date": "2024-12-09", "close": 53.36, "volume": 116119.0}, {"date": "2024-12-10", "close": 53.43, "volume": 204010.0}, {"date": "2024-12-11", "close": 54.27, "volume": 320256.0}, {"date": "2024-12-12", "close": 53.95, "volume": 114541.0}, {"date": "2024-12-13", "close": 53.7, "volume": 65216.0}, {"date": "2024-12-16", "close": 53.53, "volume": 75367.0}, {"date": "2024-12-17", "close": 52.81, "volume": 96348.0}, {"date": "2024-12-18", "close": 51.905, "volume": 158196.0}, {"date": "2024-12-19", "close": 51.66, "volume": 172179.0}, {"date": "2024-12-20", "close": 52.47, "volume": 386058.0}, {"date": "2024-12-23", "close": 51.64, "volume": 94749.0}, {"date": "2024-12-24", "close": 52.15, "volume": 33025.0}, {"date": "2024-12-26", "close": 52.14, "volume": 50605.0}, {"date": "2024-12-27", "close": 51.63, "volume": 57377.0}, {"date": "2024-12-30", "close": 51.35, "volume": 56238.0}, {"date": "2024-12-31", "close": 51.54, "volume": 127014.0}, {"date": "2025-01-02", "close": 51.24, "volume": 69584.0}, {"date": "2025-01-03", "close": 50.97, "volume": 49552.0}, {"date": "2025-01-06", "close": 49.86, "volume": 68315.0}, {"date": "2025-01-07", "close": 49.68, "volume": 130528.0}, {"date": "2025-01-08", "close": 49.51, "volume": 55267.0}, {"date": "2025-01-10", "close": 48.89, "volume": 88690.0}, {"date": "2025-01-13", "close": 49.9, "volume": 113283.0}, {"date": "2025-01-14", "close": 51.12, "volume": 81408.0}, {"date": "2025-01-15", "close": 51.77, "volume": 61013.0}, {"date": "2025-01-16", "close": 51.49, "volume": 70132.0}, {"date": "2025-01-17", "close": 51.09, "volume": 42193.0}, {"date": "2025-01-21", "close": 51.11, "volume": 49997.0}, {"date": "2025-01-22", "close": 50.3, "volume": 89420.0}, {"date": "2025-01-23", "close": 50.04, "volume": 55764.0}, {"date": "2025-01-24", "close": 50.26, "volume": 67838.0}, {"date": "2025-01-27", "close": 51.24, "volume": 79467.0}, {"date": "2025-01-28", "close": 50.75, "volume": 45644.0}, {"date": "2025-01-29", "close": 50.5, "volume": 45423.0}, {"date": "2025-01-30", "close": 49.95, "volume": 146969.0}, {"date": "2025-01-31", "close": 50.02, "volume": 76276.0}, {"date": "2025-02-03", "close": 50.0, "volume": 68597.0}, {"date": "2025-02-04", "close": 50.24, "volume": 45957.0}, {"date": "2025-02-05", "close": 50.89, "volume": 68161.0}, {"date": "2025-02-06", "close": 50.97, "volume": 45213.0}, {"date": "2025-02-07", "close": 50.28, "volume": 72231.0}, {"date": "2025-02-10", "close": 49.95, "volume": 54988.0}, {"date": "2025-02-11", "close": 49.96, "volume": 39366.0}, {"date": "2025-02-12", "close": 49.08, "volume": 53765.0}, {"date": "2025-02-13", "close": 49.955, "volume": 50798.0}, {"date": "2025-02-14", "close": 49.5, "volume": 36593.0}, {"date": "2025-02-18", "close": 49.63, "volume": 52042.0}, {"date": "2025-02-19", "close": 49.56, "volume": 63863.0}, {"date": "2025-02-20", "close": 49.42, "volume": 65964.0}, {"date": "2025-02-21", "close": 49.47, "volume": 67044.0}, {"date": "2025-02-24", "close": 49.97, "volume": 60002.0}, {"date": "2025-02-25", "close": 51.5, "volume": 68839.0}, {"date": "2025-02-26", "close": 50.83, "volume": 48494.0}, {"date": "2025-02-27", "close": 50.8, "volume": 121580.0}, {"date": "2025-02-28", "close": 51.46, "volume": 105784.0}, {"date": "2025-03-03", "close": 52.16, "volume": 101547.0}, {"date": "2025-03-04", "close": 50.95, "volume": 103056.0}, {"date": "2025-03-05", "close": 50.81, "volume": 109892.0}, {"date": "2025-03-06", "close": 50.93, "volume": 113318.0}, {"date": "2025-03-07", "close": 49.91, "volume": 74540.0}, {"date": "2025-03-10", "close": 49.79, "volume": 89878.0}, {"date": "2025-03-11", "close": 50.33, "volume": 83895.0}, {"date": "2025-03-12", "close": 50.04, "volume": 90610.0}, {"date": "2025-03-13", "close": 50.77, "volume": 63059.0}, {"date": "2025-03-14", "close": 51.2, "volume": 54367.0}, {"date": "2025-03-17", "close": 51.56, "volume": 68777.0}, {"date": "2025-03-18", "close": 51.42, "volume": 87696.0}, {"date": "2025-03-19", "close": 51.1, "volume": 85633.0}, {"date": "2025-03-20", "close": 51.51, "volume": 74257.0}, {"date": "2025-03-21", "close": 51.72, "volume": 404842.0}, {"date": "2025-03-24", "close": 52.02, "volume": 64699.0}, {"date": "2025-03-25", "close": 52.02, "volume": 96630.0}, {"date": "2025-03-26", "close": 52.51, "volume": 88000.0}, {"date": "2025-03-27", "close": 52.98, "volume": 85932.0}, {"date": "2025-03-28", "close": 52.67, "volume": 67817.0}, {"date": "2025-03-31", "close": 52.55, "volume": 110064.0}, {"date": "2025-04-01", "close": 52.7, "volume": 91401.0}, {"date": "2025-04-02", "close": 52.335, "volume": 82238.0}, {"date": "2025-04-03", "close": 53.06, "volume": 181609.0}, {"date": "2025-04-04", "close": 50.11, "volume": 127034.0}, {"date": "2025-04-07", "close": 48.0, "volume": 175737.0}, {"date": "2025-04-08", "close": 48.57, "volume": 150752.0}, {"date": "2025-04-09", "close": 49.32, "volume": 157137.0}, {"date": "2025-04-10", "close": 48.82, "volume": 121507.0}, {"date": "2025-04-11", "close": 48.41, "volume": 93543.0}, {"date": "2025-04-14", "close": 49.16, "volume": 77531.0}, {"date": "2025-04-15", "close": 49.09, "volume": 69884.0}, {"date": "2025-04-16", "close": 49.61, "volume": 99414.0}, {"date": "2025-04-17", "close": 49.53, "volume": 88686.0}, {"date": "2025-04-21", "close": 48.85, "volume": 120056.0}, {"date": "2025-04-22", "close": 49.39, "volume": 194673.0}, {"date": "2025-04-23", "close": 49.25, "volume": 105272.0}, {"date": "2025-04-24", "close": 49.63, "volume": 109587.0}, {"date": "2025-04-25", "close": 48.89, "volume": 71846.0}, {"date": "2025-04-28", "close": 49.02, "volume": 78184.0}, {"date": "2025-04-29", "close": 49.84, "volume": 114354.0}, {"date": "2025-04-30", "close": 46.49, "volume": 212950.0}, {"date": "2025-05-01", "close": 45.83, "volume": 102685.0}, {"date": "2025-05-02", "close": 46.64, "volume": 94069.0}, {"date": "2025-05-05", "close": 46.53, "volume": 122930.0}, {"date": "2025-05-06", "close": 47.1, "volume": 119813.0}, {"date": "2025-05-07", "close": 46.41, "volume": 79632.0}, {"date": "2025-05-08", "close": 47.41, "volume": 113217.0}, {"date": "2025-05-09", "close": 47.19, "volume": 57279.0}, {"date": "2025-05-12", "close": 47.39, "volume": 76050.0}, {"date": "2025-05-13", "close": 46.74, "volume": 97445.0}, {"date": "2025-05-14", "close": 46.03, "volume": 68569.0}, {"date": "2025-05-15", "close": 47.52, "volume": 70815.0}, {"date": "2025-05-16", "close": 47.95, "volume": 99604.0}, {"date": "2025-05-19", "close": 48.22, "volume": 59952.0}, {"date": "2025-05-20", "close": 47.67, "volume": 50174.0}, {"date": "2025-05-21", "close": 46.79, "volume": 58904.0}, {"date": "2025-05-22", "close": 46.37, "volume": 81332.0}, {"date": "2025-05-23", "close": 46.39, "volume": 61171.0}, {"date": "2025-05-27", "close": 46.98, "volume": 76263.0}, {"date": "2025-05-28", "close": 46.45, "volume": 88504.0}, {"date": "2025-05-29", "close": 47.16, "volume": 75818.0}, {"date": "2025-05-30", "close": 47.47, "volume": 83396.0}, {"date": "2025-06-02", "close": 47.63, "volume": 81689.0}, {"date": "2025-06-03", "close": 47.14, "volume": 91630.0}, {"date": "2025-06-04", "close": 45.91, "volume": 133543.0}, {"date": "2025-06-05", "close": 45.54, "volume": 167886.0}, {"date": "2025-06-06", "close": 45.84, "volume": 185103.0}, {"date": "2025-06-09", "close": 45.65, "volume": 182900.0}, {"date": "2025-06-10", "close": 45.35, "volume": 116764.0}, {"date": "2025-06-11", "close": 45.17, "volume": 186425.0}, {"date": "2025-06-12", "close": 45.25, "volume": 163863.0}, {"date": "2025-06-13", "close": 44.45, "volume": 110060.0}, {"date": "2025-06-16", "close": 44.44, "volume": 151440.0}, {"date": "2025-06-17", "close": 43.75, "volume": 130758.0}, {"date": "2025-06-18", "close": 43.84, "volume": 162990.0}, {"date": "2025-06-20", "close": 43.5, "volume": 276453.0}, {"date": "2025-06-23", "close": 44.21, "volume": 145460.0}, {"date": "2025-06-24", "close": 44.3, "volume": 146978.0}, {"date": "2025-06-25", "close": 42.97, "volume": 199708.0}, {"date": "2025-06-26", "close": 43.49, "volume": 158033.0}, {"date": "2025-06-27", "close": 43.87, "volume": 207679.0}, {"date": "2025-06-30", "close": 43.73, "volume": 186898.0}, {"date": "2025-07-01", "close": 43.72, "volume": 87884.0}, {"date": "2025-07-02", "close": 43.11, "volume": 147990.0}, {"date": "2025-07-03", "close": 43.79, "volume": 67720.0}, {"date": "2025-07-07", "close": 43.53, "volume": 105261.0}, {"date": "2025-07-08", "close": 43.57, "volume": 92308.0}, {"date": "2025-07-09", "close": 43.48, "volume": 83537.0}, {"date": "2025-07-10", "close": 43.18, "volume": 130655.0}, {"date": "2025-07-11", "close": 44.16, "volume": 116759.0}, {"date": "2025-07-14", "close": 44.82, "volume": 103925.0}, {"date": "2025-07-15", "close": 44.53, "volume": 138205.0}, {"date": "2025-07-16", "close": 45.01, "volume": 178764.0}, {"date": "2025-07-17", "close": 45.65, "volume": 142923.0}, {"date": "2025-07-18", "close": 45.18, "volume": 127013.0}, {"date": "2025-07-21", "close": 44.09, "volume": 169001.0}, {"date": "2025-07-22", "close": 44.11, "volume": 180361.0}, {"date": "2025-07-23", "close": 44.0, "volume": 138082.0}, {"date": "2025-07-24", "close": 43.58, "volume": 147067.0}, {"date": "2025-07-25", "close": 46.23, "volume": 226724.0}, {"date": "2025-07-28", "close": 46.47, "volume": 257577.0}, {"date": "2025-07-29", "close": 45.98, "volume": 171817.0}, {"date": "2025-07-30", "close": 45.13, "volume": 115682.0}, {"date": "2025-07-31", "close": 44.78, "volume": 146197.0}, {"date": "2025-08-01", "close": 43.67, "volume": 145509.0}, {"date": "2025-08-04", "close": 44.67, "volume": 102180.0}, {"date": "2025-08-05", "close": 45.23, "volume": 123408.0}, {"date": "2025-08-06", "close": 44.92, "volume": 142158.0}, {"date": "2025-08-07", "close": 44.6, "volume": 94791.0}, {"date": "2025-08-08", "close": 44.79, "volume": 92399.0}, {"date": "2025-08-11", "close": 44.91, "volume": 78459.0}, {"date": "2025-08-12", "close": 45.48, "volume": 88753.0}, {"date": "2025-08-13", "close": 46.1, "volume": 77632.0}, {"date": "2025-08-14", "close": 45.73, "volume": 62804.0}, {"date": "2025-08-15", "close": 45.14, "volume": 83070.0}, {"date": "2025-08-18", "close": 45.16, "volume": 54456.0}, {"date": "2025-08-19", "close": 45.75, "volume": 56493.0}, {"date": "2025-08-20", "close": 45.97, "volume": 63190.0}, {"date": "2025-08-21", "close": 46.22, "volume": 63414.0}, {"date": "2025-08-22", "close": 46.89, "volume": 95020.0}, {"date": "2025-08-25", "close": 46.08, "volume": 84018.0}, {"date": "2025-08-26", "close": 45.99, "volume": 71100.0}, {"date": "2025-08-27", "close": 46.36, "volume": 72436.0}, {"date": "2025-08-28", "close": 45.94, "volume": 43724.0}, {"date": "2025-08-29", "close": 46.18, "volume": 53442.0}, {"date": "2025-09-02", "close": 45.82, "volume": 54182.0}, {"date": "2025-09-03", "close": 46.1, "volume": 70900.0}, {"date": "2025-09-04", "close": 47.25, "volume": 98504.0}, {"date": "2025-09-05", "close": 45.87, "volume": 95732.0}, {"date": "2025-09-08", "close": 45.8, "volume": 64468.0}, {"date": "2025-09-09", "close": 45.46, "volume": 48311.0}, {"date": "2025-09-10", "close": 45.12, "volume": 89380.0}, {"date": "2025-09-11", "close": 45.39, "volume": 139287.0}, {"date": "2025-09-12", "close": 44.27, "volume": 102041.0}, {"date": "2025-09-15", "close": 43.06, "volume": 154865.0}, {"date": "2025-09-16", "close": 43.39, "volume": 151470.0}, {"date": "2025-09-17", "close": 44.07, "volume": 129833.0}, {"date": "2025-09-18", "close": 44.71, "volume": 103412.0}, {"date": "2025-09-19", "close": 43.89, "volume": 637027.0}, {"date": "2025-09-22", "close": 43.93, "volume": 118399.0}, {"date": "2025-09-23", "close": 43.73, "volume": 158863.0}, {"date": "2025-09-24", "close": 43.61, "volume": 106903.0}, {"date": "2025-09-25", "close": 43.1, "volume": 119736.0}, {"date": "2025-09-26", "close": 43.77, "volume": 120904.0}, {"date": "2025-09-29", "close": 43.43, "volume": 143821.0}, {"date": "2025-09-30", "close": 43.84, "volume": 124279.0}, {"date": "2025-10-01", "close": 43.29, "volume": 96674.0}, {"date": "2025-10-02", "close": 43.0, "volume": 183348.0}, {"date": "2025-10-03", "close": 43.13, "volume": 137905.0}, {"date": "2025-10-06", "close": 42.14, "volume": 166196.0}, {"date": "2025-10-07", "close": 42.11, "volume": 114358.0}, {"date": "2025-10-08", "close": 41.93, "volume": 113677.0}, {"date": "2025-10-09", "close": 40.95, "volume": 130926.0}, {"date": "2025-10-10", "close": 40.9, "volume": 123645.0}, {"date": "2025-10-13", "close": 41.3, "volume": 222705.0}, {"date": "2025-10-14", "close": 42.15, "volume": 130118.0}, {"date": "2025-10-15", "close": 41.29, "volume": 93621.0}, {"date": "2025-10-16", "close": 40.48, "volume": 150713.0}, {"date": "2025-10-17", "close": 41.0, "volume": 126114.0}, {"date": "2025-10-20", "close": 41.78, "volume": 117998.0}, {"date": "2025-10-21", "close": 41.76, "volume": 114100.0}, {"date": "2025-10-22", "close": 42.14, "volume": 92441.0}, {"date": "2025-10-23", "close": 41.91, "volume": 120104.0}, {"date": "2025-10-24", "close": 41.45, "volume": 83619.0}, {"date": "2025-10-27", "close": 41.19, "volume": 96950.0}, {"date": "2025-10-28", "close": 40.6, "volume": 104462.0}, {"date": "2025-10-29", "close": 39.73, "volume": 133674.0}, {"date": "2025-10-30", "close": 39.94, "volume": 200151.0}, {"date": "2025-10-31", "close": 40.08, "volume": 180874.0}, {"date": "2025-11-03", "close": 39.81, "volume": 154197.0}, {"date": "2025-11-04", "close": 40.14, "volume": 135174.0}, {"date": "2025-11-05", "close": 40.11, "volume": 131582.0}, {"date": "2025-11-06", "close": 40.06, "volume": 161447.0}, {"date": "2025-11-07", "close": 40.5, "volume": 150892.0}, {"date": "2025-11-10", "close": 40.91, "volume": 104577.0}, {"date": "2025-11-11", "close": 41.06, "volume": 102188.0}, {"date": "2025-11-12", "close": 41.19, "volume": 143378.0}, {"date": "2025-11-13", "close": 41.39, "volume": 110134.0}, {"date": "2025-11-14", "close": 41.57, "volume": 100003.0}, {"date": "2025-11-17", "close": 41.37, "volume": 80546.0}, {"date": "2025-11-18", "close": 41.15, "volume": 106628.0}, {"date": "2025-11-19", "close": 40.35, "volume": 99858.0}, {"date": "2025-11-20", "close": 40.58, "volume": 112046.0}, {"date": "2025-11-21", "close": 40.67, "volume": 119121.0}, {"date": "2025-11-24", "close": 40.5, "volume": 119358.0}, {"date": "2025-11-25", "close": 40.91, "volume": 174329.0}, {"date": "2025-11-26", "close": 40.91, "volume": 213252.0}, {"date": "2025-11-28", "close": 40.8, "volume": 70357.0}, {"date": "2025-12-01", "close": 40.36, "volume": 127316.0}, {"date": "2025-12-02", "close": 40.06, "volume": 132149.0}, {"date": "2025-12-03", "close": 39.23, "volume": 159511.0}, {"date": "2025-12-04", "close": 39.13, "volume": 215852.0}, {"date": "2025-12-05", "close": 37.14, "volume": 187727.0}, {"date": "2025-12-08", "close": 36.55, "volume": 200345.0}, {"date": "2025-12-09", "close": 37.21, "volume": 172270.0}, {"date": "2025-12-10", "close": 37.72, "volume": 347022.0}, {"date": "2025-12-11", "close": 39.28, "volume": 204227.0}, {"date": "2025-12-12", "close": 39.18, "volume": 171359.0}, {"date": "2025-12-15", "close": 39.16, "volume": 217763.0}, {"date": "2025-12-16", "close": 39.17, "volume": 230900.0}, {"date": "2025-12-17", "close": 39.44, "volume": 205463.0}, {"date": "2025-12-18", "close": 39.53, "volume": 168824.0}, {"date": "2025-12-19", "close": 39.06, "volume": 299681.0}, {"date": "2025-12-22", "close": 39.1, "volume": 146384.0}, {"date": "2025-12-23", "close": 38.57, "volume": 142335.0}, {"date": "2025-12-24", "close": 38.62, "volume": 50418.0}, {"date": "2025-12-26", "close": 38.53, "volume": 118295.0}, {"date": "2025-12-29", "close": 38.37, "volume": 98914.0}, {"date": "2025-12-30", "close": 38.48, "volume": 111745.0}, {"date": "2025-12-31", "close": 38.41, "volume": 98251.0}, {"date": "2026-01-02", "close": 37.58, "volume": 101072.0}, {"date": "2026-01-05", "close": 38.42, "volume": 181214.0}, {"date": "2026-01-06", "close": 37.73, "volume": 134284.0}, {"date": "2026-01-07", "close": 37.3, "volume": 101038.0}, {"date": "2026-01-08", "close": 37.81, "volume": 136245.0}, {"date": "2026-01-09", "close": 37.44, "volume": 211896.0}, {"date": "2026-01-12", "close": 37.92, "volume": 135772.0}, {"date": "2026-01-13", "close": 37.54, "volume": 120508.0}, {"date": "2026-01-14", "close": 38.09, "volume": 205849.0}, {"date": "2026-01-15", "close": 38.43, "volume": 177277.0}, {"date": "2026-01-16", "close": 38.12, "volume": 155094.0}, {"date": "2026-01-20", "close": 37.52, "volume": 204270.0}, {"date": "2026-01-21", "close": 37.94, "volume": 114438.0}, {"date": "2026-01-22", "close": 38.12, "volume": 153435.0}, {"date": "2026-01-23", "close": 37.14, "volume": 108396.0}, {"date": "2026-01-26", "close": 37.28, "volume": 93699.0}, {"date": "2026-01-27", "close": 36.73, "volume": 74292.0}, {"date": "2026-01-28", "close": 36.37, "volume": 109436.0}, {"date": "2026-01-29", "close": 36.95, "volume": 243934.0}, {"date": "2026-01-30", "close": 37.61, "volume": 199434.0}, {"date": "2026-02-02", "close": 38.53, "volume": 177807.0}, {"date": "2026-02-03", "close": 38.55, "volume": 176818.0}, {"date": "2026-02-04", "close": 39.1, "volume": 199121.0}, {"date": "2026-02-05", "close": 39.73, "volume": 158461.0}, {"date": "2026-02-06", "close": 39.19, "volume": 166079.0}, {"date": "2026-02-09", "close": 37.74, "volume": 240017.0}, {"date": "2026-02-10", "close": 38.48, "volume": 189230.0}, {"date": "2026-02-11", "close": 38.42, "volume": 134156.0}, {"date": "2026-02-12", "close": 38.3, "volume": 148466.0}, {"date": "2026-02-13", "close": 37.99, "volume": 110668.0}, {"date": "2026-02-17", "close": 38.18, "volume": 135985.0}, {"date": "2026-02-18", "close": 37.47, "volume": 216613.0}, {"date": "2026-02-19", "close": 37.53, "volume": 126930.0}, {"date": "2026-02-20", "close": 37.63, "volume": 168272.0}, {"date": "2026-02-23", "close": 37.34, "volume": 133158.0}, {"date": "2026-02-24", "close": 37.25, "volume": 144572.0}, {"date": "2026-02-25", "close": 36.89, "volume": 234765.0}, {"date": "2026-02-26", "close": 33.63, "volume": 301328.0}, {"date": "2026-02-27", "close": 32.53, "volume": 317789.0}, {"date": "2026-03-02", "close": 33.62, "volume": 312780.0}, {"date": "2026-03-03", "close": 34.29, "volume": 198885.0}, {"date": "2026-03-04", "close": 35.66, "volume": 236796.0}, {"date": "2026-03-05", "close": 34.69, "volume": 208021.0}, {"date": "2026-03-06", "close": 34.37, "volume": 149555.0}, {"date": "2026-03-09", "close": 33.57, "volume": 195775.0}, {"date": "2026-03-10", "close": 32.99, "volume": 208273.0}, {"date": "2026-03-11", "close": 32.9, "volume": 129529.0}, {"date": "2026-03-12", "close": 32.92, "volume": 188134.0}, {"date": "2026-03-13", "close": 32.85, "volume": 174547.0}, {"date": "2026-03-16", "close": 33.21, "volume": 160456.0}, {"date": "2026-03-17", "close": 33.2, "volume": 261628.0}, {"date": "2026-03-18", "close": 32.79, "volume": 303336.0}, {"date": "2026-03-19", "close": 32.44, "volume": 249867.0}, {"date": "2026-03-20", "close": 32.29, "volume": 799622.0}, {"date": "2026-03-23", "close": 33.1, "volume": 241764.0}, {"date": "2026-03-24", "close": 32.84, "volume": 226539.0}, {"date": "2026-03-25", "close": 32.795, "volume": 145869.0}, {"date": "2026-03-26", "close": 32.98, "volume": 250114.0}, {"date": "2026-03-27", "close": 32.73, "volume": 225883.0}, {"date": "2026-03-30", "close": 33.76, "volume": 183701.0}, {"date": "2026-03-31", "close": 33.33, "volume": 168943.0}, {"date": "2026-04-01", "close": 32.57, "volume": 181834.0}, {"date": "2026-04-02", "close": 32.97, "volume": 237992.0}, {"date": "2026-04-06", "close": 33.61, "volume": 192804.0}, {"date": "2026-04-07", "close": 33.8, "volume": 138442.0}, {"date": "2026-04-08", "close": 33.71, "volume": 181756.0}, {"date": "2026-04-09", "close": 33.87, "volume": 171125.0}, {"date": "2026-04-10", "close": 33.09, "volume": 138460.0}, {"date": "2026-04-13", "close": 33.63, "volume": 175601.0}, {"date": "2026-04-14", "close": 33.69, "volume": 125477.0}, {"date": "2026-04-15", "close": 33.44, "volume": 95694.0}, {"date": "2026-04-16", "close": 33.52, "volume": 128054.0}, {"date": "2026-04-17", "close": 34.0, "volume": 199457.0}, {"date": "2026-04-20", "close": 33.53, "volume": 208260.0}, {"date": "2026-04-21", "close": 33.15, "volume": 194856.0}, {"date": "2026-04-22", "close": 29.96, "volume": 382369.0}, {"date": "2026-04-23", "close": 31.09, "volume": 368900.0}, {"date": "2026-04-24", "close": 30.34, "volume": 241449.0}, {"date": "2026-04-27", "close": 30.74, "volume": 273688.0}, {"date": "2026-04-28", "close": 31.74, "volume": 283987.0}, {"date": "2026-04-29", "close": 30.68, "volume": 289801.0}, {"date": "2026-04-30", "close": 30.3, "volume": 231868.0}, {"date": "2026-05-01", "close": 30.18, "volume": 208990.0}, {"date": "2026-05-04", "close": 30.04, "volume": 349623.0}, {"date": "2026-05-05", "close": 29.73, "volume": 202486.0}, {"date": "2026-05-06", "close": 29.6, "volume": 248751.0}, {"date": "2026-05-07", "close": 30.3, "volume": 267689.0}, {"date": "2026-05-08", "close": 30.36, "volume": 127645.0}, {"date": "2026-05-11", "close": 30.26, "volume": 197491.0}, {"date": "2026-05-12", "close": 30.31, "volume": 239530.0}, {"date": "2026-05-13", "close": 30.18, "volume": 198416.0}, {"date": "2026-05-14", "close": 30.54, "volume": 321075.0}, {"date": "2026-05-15", "close": 30.61, "volume": 217125.0}, {"date": "2026-05-18", "close": 31.43, "volume": 221809.0}, {"date": "2026-05-19", "close": 31.36, "volume": 191302.0}, {"date": "2026-05-20", "close": 31.37, "volume": 160899.0}, {"date": "2026-05-21", "close": 31.3, "volume": 158120.0}, {"date": "2026-05-22", "close": 31.05, "volume": 112045.0}, {"date": "2026-05-26", "close": 30.8, "volume": 196053.0}, {"date": "2026-05-27", "close": 30.85, "volume": 214365.0}, {"date": "2026-05-28", "close": 30.56, "volume": 262007.0}, {"date": "2026-05-29", "close": 30.65, "volume": 244111.0}, {"date": "2026-06-01", "close": 30.44, "volume": 231705.0}, {"date": "2026-06-02", "close": 30.81, "volume": 171401.0}, {"date": "2026-06-03", "close": 30.15, "volume": 276740.0}, {"date": "2026-06-04", "close": 30.79, "volume": 390290.0}, {"date": "2026-06-05", "close": 31.7, "volume": 261176.0}, {"date": "2026-06-08", "close": 31.49, "volume": 446621.0}, {"date": "2026-06-09", "close": 31.24, "volume": 215425.0}, {"date": "2026-06-10", "close": 32.05, "volume": 243273.0}, {"date": "2026-06-11", "close": 31.8, "volume": 134002.0}, {"date": "2026-06-12", "close": 31.53, "volume": 144980.0}, {"date": "2026-06-15", "close": 31.0, "volume": 191910.0}, {"date": "2026-06-16", "close": 31.28, "volume": 199571.0}, {"date": "2026-06-17", "close": 31.22, "volume": 150127.0}, {"date": "2026-06-18", "close": 31.32, "volume": 371876.0}, {"date": "2026-06-22", "close": 31.4, "volume": 193042.0}, {"date": "2026-06-23", "close": 32.33, "volume": 173069.0}, {"date": "2026-06-24", "close": 32.46, "volume": 179905.0}, {"date": "2026-06-25", "close": 31.83, "volume": 139616.0}, {"date": "2026-06-26", "close": 33.75, "volume": 1162502.0}, {"date": "2026-06-29", "close": 33.77, "volume": 338508.0}, {"date": "2026-06-30", "close": 33.83, "volume": 269666.0}, {"date": "2026-07-01", "close": 34.36, "volume": 159657.0}, {"date": "2026-07-02", "close": 34.99, "volume": 126987.0}, {"date": "2026-07-06", "close": 34.65, "volume": 134065.0}, {"date": "2026-07-07", "close": 35.45, "volume": 267038.0}, {"date": "2026-07-08", "close": 35.35, "volume": 289679.0}, {"date": "2026-07-09", "close": 34.47, "volume": 159263.0}, {"date": "2026-07-10", "close": 34.46, "volume": 116135.0}, {"date": "2026-07-13", "close": 35.29, "volume": 167207.0}, {"date": "2026-07-14", "close": 34.06, "volume": 203816.0}, {"date": "2026-07-15", "close": 32.77, "volume": 184825.0}, {"date": "2026-07-16", "close": 33.55, "volume": 180935.0}, {"date": "2026-07-17", "close": 33.9, "volume": 170188.0}, {"date": "2026-07-20", "close": 34.29, "volume": 168934.0}, {"date": "2026-07-21", "close": 33.98, "volume": 141482.0}, {"date": "2026-07-22", "close": 31.15, "volume": 329567.0}, {"date": "2026-07-23", "close": 30.24, "volume": 262777.0}, {"date": "2026-07-24", "close": 30.41, "volume": 261227.0}, {"date": "2026-07-27", "close": 30.06, "volume": 333060.0}, {"date": "2026-07-28", "close": 30.61, "volume": 270232.0}, {"date": "2026-07-29", "close": 30.03, "volume": 268631.0}, {"date": "2026-07-30", "close": 29.35, "volume": 282364.0}, {"date": "2026-07-31", "close": 29.04, "volume": 372249.0}, {"date": "2026-08-03", "close": 30.18, "volume": 498609.0}, {"date": "2026-08-04", "close": 29.78, "volume": 357036.0}, {"date": "2026-08-05", "close": 29.84, "volume": 295549.0}, {"date": "2026-08-06", "close": 29.73, "volume": 172558.0}, {"date": "2026-08-07", "close": 29.12, "volume": 211737.0}], "refreshing": true}