{"ticker": "APAM", "overview": {"cik": "1517302", "ticker": "APAM", "name": "Artisan Partners Asset Management Inc.", "industry": "Investment Advice", "country": "United States", "sic": "6282", "announcements": [{"form": "4", "date": "2026-08-20", "title": "PRIMARY DOCUMENT", "accession": "0001517302-26-000118", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001921094-26-000917", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001517302-26-000116", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0001517302-26-000114", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001517302-26-000108", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-10", "title": "Material event", "accession": "0001517302-26-000102", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-05", "title": "Material event", "accession": "0001517302-26-000100", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-03", "title": "Material event", "accession": "0001517302-26-000097", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0001517302-26-000094", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-04", "title": "Quarterly report", "accession": "0001517302-26-000091", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000128", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-28", "title": "Material event", "accession": "0001517302-26-000085", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-28", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000128", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-17", "title": "Form DEFA14A", "accession": "0001517302-26-000080", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-17", "title": "Proxy statement", "accession": "0001517302-26-000079", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-10", "title": "Material event", "accession": "0001517302-26-000070", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-000668", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-10", "title": "Material event", "accession": "0001517302-26-000068", "price_sensitive": true}, {"form": "4", "date": "2026-03-02", "title": "PRIMARY DOCUMENT", "accession": "0001517302-26-000065", "price_sensitive": false}, {"form": "4", "date": "2026-03-02", "title": "PRIMARY DOCUMENT", "accession": "0001517302-26-000063", "price_sensitive": false}, {"form": "4", "date": "2026-03-02", "title": "PRIMARY DOCUMENT", "accession": "0001517302-26-000061", "price_sensitive": false}, {"form": "4", "date": "2026-03-02", "title": "PRIMARY DOCUMENT", "accession": "0001517302-26-000059", "price_sensitive": false}, {"form": "4", "date": "2026-03-02", "title": "PRIMARY DOCUMENT", "accession": "0001517302-26-000057", "price_sensitive": false}, {"form": "4", "date": "2026-03-02", "title": "PRIMARY DOCUMENT", "accession": "0001517302-26-000055", "price_sensitive": false}, {"form": "4", "date": "2026-03-02", "title": "PRIMARY DOCUMENT", "accession": "0001517302-26-000053", "price_sensitive": false}]}, "description": "Artisan Partners Asset Management Inc. trades as APAM on the NYSE and is registered in the United States, classified under Investment Advice (SIC 6282). Privy Trades holds 111 insider filings for the company, from December 2021 to August 2026. Across those, 4 insiders disclosed 1 open-market purchase totalling $9.99M against 9 sales totalling $2.05M. The most recent filing on record is dated 19 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 1, "buy_sum": 9985272.0, "sell_n": 9, "sell_sum": 2054224.460498, "net": 7931047.539502, "insiders": 4, "first_date": "2021-12-14", "last_date": "2026-08-19"}, "metrics": {"ticker": "APAM", "has_prices": true, "as_of": "2026-08-07", "last": 42.55, "prev_close": 43.05, "change": -0.5, "change_pct": -0.011614401858304297, "session_volume": 1050233.0, "vwap_5": 42.58100664075222, "vwap_20": 40.01735305943665, "vwap_60": 37.56757085575088, "vwap_250": 39.89571518244439, "high_52w": 46.23, "low_52w": 33.97, "avg_volume_20": 978152.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001517302-26-000118", "src": "INSIDERS", "ticker": "APAM", "cik": "1517302", "company": "Artisan Partners Asset Management Inc.", "company_raw": "Artisan Partners Asset Management Inc.", "who": "Gregory K. Ramirez", "who_key": "Ramirez Gregory K", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 298142.6, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "President sells $298K of APAM", "source_url": "https://www.sec.gov/Archives/edgar/data/1588468/000151730226000118/0001517302-26-000118-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108936}, {"id": "13DG-0002100119-26-000128", "src": "13DG", "ticker": "APAM", "cik": "1517302", "company": "Artisan Partners Asset Management Inc.", "company_raw": "Artisan Partners Asset Management Inc.", "who": "Artisan Partners Asset Management Inc.", "who_key": "Artisan Partners Asset Management 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": "Investment Advice", "country": "United States", "headline": "Artisan Partners Asset Management Inc. crosses 5% of APAM (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1517302/0002100119-26-000128-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270216}, {"id": "13DG-0002100121-26-000128", "src": "13DG", "ticker": "APAM", "cik": "1517302", "company": "Artisan Partners Asset Management Inc.", "company_raw": "Artisan Partners Asset Management Inc.", "who": "Artisan Partners Asset Management Inc.", "who_key": "Artisan Partners Asset Management 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": "Investment Advice", "country": "United States", "headline": "Artisan Partners Asset Management Inc. crosses 5% of APAM (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1517302/0002100121-26-000128-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271656}, {"id": "0001517302-26-000049", "src": "INSIDERS", "ticker": "APAM", "cik": "1517302", "company": "Artisan Partners Asset Management Inc.", "company_raw": "Artisan Partners Asset Management Inc.", "who": "Charles J. Daley Jr", "who_key": "DALEY CHARLES J JR", "role": "Exec VP, CFO & Treasurer, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "CFO files routine paperwork on APAM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1517302/000151730226000049/0001517302-26-000049-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353736}, {"id": "0001517302-26-000051", "src": "INSIDERS", "ticker": "APAM", "cik": "1517302", "company": "Artisan Partners Asset Management Inc.", "company_raw": "Artisan Partners Asset Management Inc.", "who": "Eric R. Colson", "who_key": "Colson Eric R", "role": "Executive Chair, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on APAM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1517302/000151730226000051/0001517302-26-000051-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353736}, {"id": "0001517302-26-000053", "src": "INSIDERS", "ticker": "APAM", "cik": "1517302", "company": "Artisan Partners Asset Management Inc.", "company_raw": "Artisan Partners Asset Management Inc.", "who": "Gregory K. Ramirez", "who_key": "Ramirez Gregory K", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "President files routine paperwork on APAM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1517302/000151730226000053/0001517302-26-000053-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353736}, {"id": "0001517302-26-000055", "src": "INSIDERS", "ticker": "APAM", "cik": "1517302", "company": "Artisan Partners Asset Management Inc.", "company_raw": "Artisan Partners Asset Management Inc.", "who": "Christopher J. Krein", "who_key": "Krein Christopher J", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "President files routine paperwork on APAM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1517302/000151730226000055/0001517302-26-000055-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353736}, {"id": "0001517302-26-000057", "src": "INSIDERS", "ticker": "APAM", "cik": "1517302", "company": "Artisan Partners Asset Management Inc.", "company_raw": "Artisan Partners Asset Management Inc.", "who": "Jason A. Gottlieb", "who_key": "GOTTLIEB JASON A", "role": "CEO and President, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "CEO files routine paperwork on APAM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1517302/000151730226000057/0001517302-26-000057-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353736}, {"id": "0001517302-26-000059", "src": "INSIDERS", "ticker": "APAM", "cik": "1517302", "company": "Artisan Partners Asset Management Inc.", "company_raw": "Artisan Partners Asset Management Inc.", "who": "Laura Ellen Simpson", "who_key": "Simpson Laura Ellen", "role": "Exec VP, CLO & Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Insider files routine paperwork on APAM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1517302/000151730226000059/0001517302-26-000059-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353736}, {"id": "0001517302-26-000061", "src": "INSIDERS", "ticker": "APAM", "cik": "1517302", "company": "Artisan Partners Asset Management Inc.", "company_raw": "Artisan Partners Asset Management Inc.", "who": "Ryan George Von Hoff", "who_key": "Von Hoff Ryan George", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "C-suite exec files routine paperwork on APAM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1517302/000151730226000061/0001517302-26-000061-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353736}, {"id": "0001517302-26-000063", "src": "INSIDERS", "ticker": "APAM", "cik": "1517302", "company": "Artisan Partners Asset Management Inc.", "company_raw": "Artisan Partners Asset Management Inc.", "who": "Eileen Lee Kwei", "who_key": "Kwei Eileen Lee", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "President files routine paperwork on APAM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1517302/000151730226000063/0001517302-26-000063-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353736}, {"id": "0001517302-26-000065", "src": "INSIDERS", "ticker": "APAM", "cik": "1517302", "company": "Artisan Partners Asset Management Inc.", "company_raw": "Artisan Partners Asset Management Inc.", "who": "Samuel Bentson Sellers", "who_key": "Sellers Samuel Bentson", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "President files routine paperwork on APAM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1517302/000151730226000065/0001517302-26-000065-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353736}, {"id": "0001517302-26-000031", "src": "INSIDERS", "ticker": "APAM", "cik": "1517302", "company": "Artisan Partners Asset Management Inc.", "company_raw": "Artisan Partners Asset Management Inc.", "who": "Ryan George Von Hoff", "who_key": "Von Hoff Ryan George", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 13731.12, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "C-suite exec files routine paperwork on APAM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1517302/000151730226000031/0001517302-26-000031-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372456}, {"id": "0001517302-26-000033", "src": "INSIDERS", "ticker": "APAM", "cik": "1517302", "company": "Artisan Partners Asset Management Inc.", "company_raw": "Artisan Partners Asset Management Inc.", "who": "Laura Ellen Simpson", "who_key": "Simpson Laura Ellen", "role": "Exec VP, CLO & Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 71452.68000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Insider files routine paperwork on APAM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1517302/000151730226000033/0001517302-26-000033-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372456}, {"id": "0001517302-26-000035", "src": "INSIDERS", "ticker": "APAM", "cik": "1517302", "company": "Artisan Partners Asset Management Inc.", "company_raw": "Artisan Partners Asset Management Inc.", "who": "Samuel Bentson Sellers", "who_key": "Sellers Samuel Bentson", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 111544.16, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "President files routine paperwork on APAM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1517302/000151730226000035/0001517302-26-000035-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372456}, {"id": "0001517302-26-000037", "src": "INSIDERS", "ticker": "APAM", "cik": "1517302", "company": "Artisan Partners Asset Management Inc.", "company_raw": "Artisan Partners Asset Management Inc.", "who": "Eileen Lee Kwei", "who_key": "Kwei Eileen Lee", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 179945.48, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "President files routine paperwork on APAM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1517302/000151730226000037/0001517302-26-000037-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372456}, {"id": "0001517302-26-000039", "src": "INSIDERS", "ticker": "APAM", "cik": "1517302", "company": "Artisan Partners Asset Management Inc.", "company_raw": "Artisan Partners Asset Management Inc.", "who": "Christopher J. Krein", "who_key": "Krein Christopher J", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 127140.00000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "President files routine paperwork on APAM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1517302/000151730226000039/0001517302-26-000039-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372456}, {"id": "0001517302-26-000041", "src": "INSIDERS", "ticker": "APAM", "cik": "1517302", "company": "Artisan Partners Asset Management Inc.", "company_raw": "Artisan Partners Asset Management Inc.", "who": "Jason A. Gottlieb", "who_key": "GOTTLIEB JASON A", "role": "CEO and President, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 219909.82, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "CEO files routine paperwork on APAM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1517302/000151730226000041/0001517302-26-000041-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372456}, {"id": "0001517302-26-000008", "src": "INSIDERS", "ticker": "APAM", "cik": "1517302", "company": "Artisan Partners Asset Management Inc.", "company_raw": "Artisan Partners Asset Management Inc.", "who": "Jennifer Barbetta", "who_key": "BARBETTA JENNIFER", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on APAM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1517302/000151730226000008/0001517302-26-000008-index.htm", "trade_date": "2026-01-29", "timestamp": "2026-01-29", "mins": 399816}, {"id": "0001517302-26-000010", "src": "INSIDERS", "ticker": "APAM", "cik": "1517302", "company": "Artisan Partners Asset Management Inc.", "company_raw": "Artisan Partners Asset Management Inc.", "who": "Matthew R. Barger", "who_key": "Barger Matthew R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on APAM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1517302/000151730226000010/0001517302-26-000010-index.htm", "trade_date": "2026-01-29", "timestamp": "2026-01-29", "mins": 399816}, {"id": "0001517302-26-000012", "src": "INSIDERS", "ticker": "APAM", "cik": "1517302", "company": "Artisan Partners Asset Management Inc.", "company_raw": "Artisan Partners Asset Management Inc.", "who": "Stephanie Dimarco", "who_key": "DIMARCO STEPHANIE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on APAM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1517302/000151730226000012/0001517302-26-000012-index.htm", "trade_date": "2026-01-29", "timestamp": "2026-01-29", "mins": 399816}, {"id": "0001517302-26-000015", "src": "INSIDERS", "ticker": "APAM", "cik": "1517302", "company": "Artisan Partners Asset Management Inc.", "company_raw": "Artisan Partners Asset Management Inc.", "who": "Saloni S. Multani", "who_key": "Multani Saloni S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on APAM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1517302/000151730226000015/0001517302-26-000015-index.htm", "trade_date": "2026-01-29", "timestamp": "2026-01-29", "mins": 399816}, {"id": "0001517302-26-000017", "src": "INSIDERS", "ticker": "APAM", "cik": "1517302", "company": "Artisan Partners Asset Management Inc.", "company_raw": "Artisan Partners Asset Management Inc.", "who": "Peter B. Crawford", "who_key": "Crawford Peter B.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on APAM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1517302/000151730226000017/0001517302-26-000017-index.htm", "trade_date": "2026-01-29", "timestamp": "2026-01-29", "mins": 399816}, {"id": "0001517302-26-000019", "src": "INSIDERS", "ticker": "APAM", "cik": "1517302", "company": "Artisan Partners Asset Management Inc.", "company_raw": "Artisan Partners Asset Management Inc.", "who": "Clarence Kane Brenan", "who_key": "Brenan Clarence Kane", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on APAM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1517302/000151730226000019/0001517302-26-000019-index.htm", "trade_date": "2026-01-29", "timestamp": "2026-01-29", "mins": 399816}, {"id": "0001517302-26-000021", "src": "INSIDERS", "ticker": "APAM", "cik": "1517302", "company": "Artisan Partners Asset Management Inc.", "company_raw": "Artisan Partners Asset Management Inc.", "who": "Jeffrey A. Joerres", "who_key": "JOERRES JEFFREY A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on APAM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1517302/000151730226000021/0001517302-26-000021-index.htm", "trade_date": "2026-01-29", "timestamp": "2026-01-29", "mins": 399816}, {"id": "0001517302-25-000070", "src": "INSIDERS", "ticker": "APAM", "cik": "1517302", "company": "Artisan Partners Asset Management Inc.", "company_raw": "Artisan Partners Asset Management Inc.", "who": "Gregory K. Ramirez", "who_key": "Ramirez Gregory K", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 116250.25000000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Insider offloads $116K of APAM", "source_url": "https://www.sec.gov/Archives/edgar/data/1517302/000151730225000070/0001517302-25-000070-index.htm", "trade_date": "2025-08-04", "timestamp": "2025-08-04", "mins": 656136}, {"id": "0001127602-25-016988", "src": "INSIDERS", "ticker": "APAM", "cik": "1517302", "company": "Artisan Partners Asset Management Inc.", "company_raw": "Artisan Partners Asset Management Inc.", "who": "Charles J. Daley Jr", "who_key": "DALEY CHARLES J JR", "role": "Exec VP, CFO & Treasurer, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 624856.152, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "CFO sells $625K of APAM", "source_url": "https://www.sec.gov/Archives/edgar/data/1517302/000112760225016988/0001127602-25-016988-index.htm", "trade_date": "2025-06-04", "timestamp": "2025-06-04", "mins": 743976}, {"id": "0001127602-25-014748", "src": "INSIDERS", "ticker": "APAM", "cik": "1517302", "company": "Artisan Partners Asset Management Inc.", "company_raw": "Artisan Partners Asset Management Inc.", "who": "Samuel Bentson Sellers", "who_key": "Sellers Samuel Bentson", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 300868.7589, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Insider sells $301K of APAM", "source_url": "https://www.sec.gov/Archives/edgar/data/1517302/000112760225014748/0001127602-25-014748-index.htm", "trade_date": "2025-05-15", "timestamp": "2025-05-15", "mins": 772776}, {"id": "0001127602-25-008868", "src": "INSIDERS", "ticker": "APAM", "cik": "1517302", "company": "Artisan Partners Asset Management Inc.", "company_raw": "Artisan Partners Asset Management Inc.", "who": "Gregory K. Ramirez", "who_key": "Ramirez Gregory K", "role": "Executive Vice President, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 254845.62800000003, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Insider offloads $255K of APAM", "source_url": "https://www.sec.gov/Archives/edgar/data/1517302/000112760225008868/0001127602-25-008868-index.htm", "trade_date": "2025-03-07", "timestamp": "2025-03-07", "mins": 872136}, {"id": "0001127602-25-007506", "src": "INSIDERS", "ticker": "APAM", "cik": "1517302", "company": "Artisan Partners Asset Management Inc.", "company_raw": "Artisan Partners Asset Management Inc.", "who": "Eric R. Colson", "who_key": "Colson Eric R", "role": "CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "CEO files routine paperwork on APAM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1517302/000112760225007506/0001127602-25-007506-index.htm", "trade_date": "2025-03-03", "timestamp": "2025-03-03", "mins": 877896}], "recent_buys": [{"id": "0001127602-21-030996", "src": "INSIDERS", "ticker": "APAM", "cik": "1517302", "company": "Artisan Partners Asset Management Inc.", "company_raw": "Artisan Partners Asset Management Inc.", "who": "Tench Coxe", "who_key": "COXE TENCH", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9985272.0, "score": 78.0, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director buys $10M of APAM", "source_url": "https://www.sec.gov/Archives/edgar/data/1517302/000112760221030996/0001127602-21-030996-index.htm", "trade_date": "2021-12-14", "timestamp": "2021-12-14", "mins": 2569896}], "institutional": [{"id": "13DG-0002100119-26-000128", "src": "13DG", "ticker": "APAM", "cik": "1517302", "company": "Artisan Partners Asset Management Inc.", "company_raw": "Artisan Partners Asset Management Inc.", "who": "Artisan Partners Asset Management Inc.", "who_key": "Artisan Partners Asset Management 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": "Investment Advice", "country": "United States", "headline": "Artisan Partners Asset Management Inc. crosses 5% of APAM (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1517302/0002100119-26-000128-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270216}, {"id": "13DG-0002100121-26-000128", "src": "13DG", "ticker": "APAM", "cik": "1517302", "company": "Artisan Partners Asset Management Inc.", "company_raw": "Artisan Partners Asset Management Inc.", "who": "Artisan Partners Asset Management Inc.", "who_key": "Artisan Partners Asset Management 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": "Investment Advice", "country": "United States", "headline": "Artisan Partners Asset Management Inc. crosses 5% of APAM (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1517302/0002100121-26-000128-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271656}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Artisan Partners Asset Management Inc. Class A Common Stock", "new_value": "Artisan Partners Asset Management Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001517302", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001517302", "applied": 1, "detected_at": "2026-09-10T10:04:52.178971"}]}, "key_people": [{"who": "Tench Coxe", "who_key": "COXE TENCH", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 9985272.0, "sold": 0, "net": 9985272.0, "trades": 1, "top_score": 78.0, "lean": "buying", "history": [{"action": "BUY", "amount": 9985272.0, "date": "2021-12-14", "score": 78.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1517302/000112760221030996/0001127602-21-030996-index.htm"}], "latest": {"action": "BUY", "amount": 9985272.0, "date": "2021-12-14", "score": 78.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1517302/000112760221030996/0001127602-21-030996-index.htm"}}, {"who": "Gregory K. Ramirez", "who_key": "Ramirez Gregory K", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 774950.978, "net": -774950.978, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 298142.6, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1588468/000151730226000118/0001517302-26-000118-index.htm"}, {"action": "SELL", "amount": 116250.25000000001, "date": "2025-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1517302/000151730225000070/0001517302-25-000070-index.htm"}, {"action": "SELL", "amount": 254845.62800000003, "date": "2025-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1517302/000112760225008868/0001127602-25-008868-index.htm"}, {"action": "SELL", "amount": 0, "date": "2024-04-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1517302/000112760224013636/0001127602-24-013636-index.htm"}, {"action": "SELL", "amount": 105712.49999999999, "date": "2024-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1517302/000112760224004212/0001127602-24-004212-index.htm"}, {"action": "SELL", "amount": 0, "date": "2023-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1517302/000112760223015261/0001127602-23-015261-index.htm"}], "latest": {"action": "SELL", "amount": 298142.6, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1588468/000151730226000118/0001517302-26-000118-index.htm"}}, {"who": "Samuel Bentson Sellers", "who_key": "Sellers Samuel Bentson", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 654417.330498, "net": -654417.330498, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 300868.7589, "date": "2025-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1517302/000112760225014748/0001127602-25-014748-index.htm"}, {"action": "SELL", "amount": 353548.571598, "date": "2023-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1517302/000112760223005576/0001127602-23-005576-index.htm"}], "latest": {"action": "SELL", "amount": 300868.7589, "date": "2025-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1517302/000112760225014748/0001127602-25-014748-index.htm"}}, {"who": "Charles J. Daley Jr", "who_key": "DALEY CHARLES J JR", "role": "Exec VP, CFO & Treasurer, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 624856.152, "net": -624856.152, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 624856.152, "date": "2025-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1517302/000112760225016988/0001127602-25-016988-index.htm"}], "latest": {"action": "SELL", "amount": 624856.152, "date": "2025-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1517302/000112760225016988/0001127602-25-016988-index.htm"}}, {"who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2021-10-26", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/aad16d9a-4250-452f-8dd8-3a85be9e8739/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2021-10-26", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/aad16d9a-4250-452f-8dd8-3a85be9e8739/"}}], "activity": [{"date": "2026-08-19", "net": -298142.6}], "announcements": [{"form": "4", "date": "2026-08-20", "title": "PRIMARY DOCUMENT", "accession": "0001517302-26-000118", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001921094-26-000917", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001517302-26-000116", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0001517302-26-000114", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001517302-26-000108", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-10", "title": "Material event", "accession": "0001517302-26-000102", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-05", "title": "Material event", "accession": "0001517302-26-000100", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-03", "title": "Material event", "accession": "0001517302-26-000097", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0001517302-26-000094", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-04", "title": "Quarterly report", "accession": "0001517302-26-000091", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000128", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-28", "title": "Material event", "accession": "0001517302-26-000085", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-28", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000128", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-17", "title": "Form DEFA14A", "accession": "0001517302-26-000080", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-17", "title": "Proxy statement", "accession": "0001517302-26-000079", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-10", "title": "Material event", "accession": "0001517302-26-000070", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-000668", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-10", "title": "Material event", "accession": "0001517302-26-000068", "price_sensitive": true}, {"form": "4", "date": "2026-03-02", "title": "PRIMARY DOCUMENT", "accession": "0001517302-26-000065", "price_sensitive": false}, {"form": "4", "date": "2026-03-02", "title": "PRIMARY DOCUMENT", "accession": "0001517302-26-000063", "price_sensitive": false}, {"form": "4", "date": "2026-03-02", "title": "PRIMARY DOCUMENT", "accession": "0001517302-26-000061", "price_sensitive": false}, {"form": "4", "date": "2026-03-02", "title": "PRIMARY DOCUMENT", "accession": "0001517302-26-000059", "price_sensitive": false}, {"form": "4", "date": "2026-03-02", "title": "PRIMARY DOCUMENT", "accession": "0001517302-26-000057", "price_sensitive": false}, {"form": "4", "date": "2026-03-02", "title": "PRIMARY DOCUMENT", "accession": "0001517302-26-000055", "price_sensitive": false}, {"form": "4", "date": "2026-03-02", "title": "PRIMARY DOCUMENT", "accession": "0001517302-26-000053", "price_sensitive": false}], "performance": {"ticker": "APAM", "has_prices": true, "summary": {"n": 1, "avg": -0.06215560943354641, "win_rate": 0.0, "best": -0.06215560943354641, "worst": -0.06215560943354641, "as_of": "2026-08-07"}, "buys": [{"who": "COXE TENCH", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9985272.0, "date": "2021-12-14", "score": 78.0, "ref_price": 45.37, "return": -0.06215560943354641}]}, "price_series": [{"date": "2016-08-08", "close": 28.76, "volume": 244340.0}, {"date": "2016-08-09", "close": 28.21, "volume": 316179.0}, {"date": "2016-08-10", "close": 27.71, "volume": 248449.0}, {"date": "2016-08-11", "close": 27.88, "volume": 205679.0}, {"date": "2016-08-12", "close": 27.58, "volume": 316913.0}, {"date": "2016-08-15", "close": 27.35, "volume": 270809.0}, {"date": "2016-08-16", "close": 26.83, "volume": 222642.0}, {"date": "2016-08-17", "close": 26.48, "volume": 237691.0}, {"date": "2016-08-18", "close": 26.96, "volume": 332119.0}, {"date": "2016-08-19", "close": 27.01, "volume": 128322.0}, {"date": "2016-08-22", "close": 26.71, "volume": 213077.0}, {"date": "2016-08-23", "close": 27.24, "volume": 249275.0}, {"date": "2016-08-24", "close": 26.68, "volume": 160486.0}, {"date": "2016-08-25", "close": 26.37, "volume": 207468.0}, {"date": "2016-08-26", "close": 26.39, "volume": 142888.0}, {"date": "2016-08-29", "close": 26.48, "volume": 244214.0}, {"date": "2016-08-30", "close": 26.57, "volume": 281986.0}, {"date": "2016-08-31", "close": 26.15, "volume": 457608.0}, {"date": "2016-09-01", "close": 25.69, "volume": 473934.0}, {"date": "2016-09-02", "close": 26.02, "volume": 595444.0}, {"date": "2016-09-06", "close": 26.47, "volume": 504062.0}, {"date": "2016-09-07", "close": 26.73, "volume": 545691.0}, {"date": "2016-09-08", "close": 26.72, "volume": 336120.0}, {"date": "2016-09-09", "close": 26.46, "volume": 601875.0}, {"date": "2016-09-12", "close": 27.05, "volume": 548729.0}, {"date": "2016-09-13", "close": 27.17, "volume": 907566.0}, {"date": "2016-09-14", "close": 26.65, "volume": 283908.0}, {"date": "2016-09-15", "close": 26.99, "volume": 368689.0}, {"date": "2016-09-16", "close": 26.95, "volume": 761024.0}, {"date": "2016-09-19", "close": 27.18, "volume": 366140.0}, {"date": "2016-09-20", "close": 27.09, "volume": 412754.0}, {"date": "2016-09-21", "close": 27.23, "volume": 374934.0}, {"date": "2016-09-22", "close": 27.79, "volume": 485731.0}, {"date": "2016-09-23", "close": 27.2, "volume": 324541.0}, {"date": "2016-09-26", "close": 26.65, "volume": 333403.0}, {"date": "2016-09-27", "close": 26.77, "volume": 387454.0}, {"date": "2016-09-28", "close": 27.15, "volume": 274310.0}, {"date": "2016-09-29", "close": 26.65, "volume": 343522.0}, {"date": "2016-09-30", "close": 27.2, "volume": 428234.0}, {"date": "2016-10-03", "close": 27.68, "volume": 510950.0}, {"date": "2016-10-04", "close": 27.54, "volume": 377549.0}, {"date": "2016-10-05", "close": 28.15, "volume": 414770.0}, {"date": "2016-10-06", "close": 28.02, "volume": 739717.0}, {"date": "2016-10-07", "close": 28.04, "volume": 412856.0}, {"date": "2016-10-10", "close": 27.98, "volume": 164269.0}, {"date": "2016-10-11", "close": 27.51, "volume": 285188.0}, {"date": "2016-10-12", "close": 28.0, "volume": 475645.0}, {"date": "2016-10-13", "close": 27.52, "volume": 464962.0}, {"date": "2016-10-14", "close": 27.61, "volume": 305484.0}, {"date": "2016-10-17", "close": 27.6, "volume": 222257.0}, {"date": "2016-10-18", "close": 27.65, "volume": 309281.0}, {"date": "2016-10-19", "close": 28.1, "volume": 391446.0}, {"date": "2016-10-20", "close": 27.7, "volume": 324485.0}, {"date": "2016-10-21", "close": 27.6, "volume": 325337.0}, {"date": "2016-10-24", "close": 27.85, "volume": 200138.0}, {"date": "2016-10-25", "close": 27.6, "volume": 245156.0}, {"date": "2016-10-26", "close": 27.45, "volume": 535470.0}, {"date": "2016-10-27", "close": 26.7, "volume": 447114.0}, {"date": "2016-10-28", "close": 26.6, "volume": 593970.0}, {"date": "2016-10-31", "close": 26.0, "volume": 593409.0}, {"date": "2016-11-01", "close": 25.95, "volume": 606429.0}, {"date": "2016-11-02", "close": 25.5, "volume": 661578.0}, {"date": "2016-11-03", "close": 25.05, "volume": 782103.0}, {"date": "2016-11-04", "close": 24.9, "volume": 663585.0}, {"date": "2016-11-07", "close": 25.5, "volume": 373060.0}, {"date": "2016-11-08", "close": 24.55, "volume": 505054.0}, {"date": "2016-11-09", "close": 25.65, "volume": 517963.0}, {"date": "2016-11-10", "close": 26.9, "volume": 515395.0}, {"date": "2016-11-11", "close": 27.1, "volume": 406398.0}, {"date": "2016-11-14", "close": 26.95, "volume": 363876.0}, {"date": "2016-11-15", "close": 27.95, "volume": 591259.0}, {"date": "2016-11-16", "close": 27.9, "volume": 464861.0}, {"date": "2016-11-17", "close": 28.55, "volume": 641468.0}, {"date": "2016-11-18", "close": 29.2, "volume": 404601.0}, {"date": "2016-11-21", "close": 29.7, "volume": 512038.0}, {"date": "2016-11-22", "close": 30.15, "volume": 542583.0}, {"date": "2016-11-23", "close": 29.95, "volume": 1071639.0}, {"date": "2016-11-25", "close": 29.95, "volume": 165133.0}, {"date": "2016-11-28", "close": 29.25, "volume": 653440.0}, {"date": "2016-11-29", "close": 29.0, "volume": 561123.0}, {"date": "2016-11-30", "close": 29.8, "volume": 819700.0}, {"date": "2016-12-01", "close": 30.15, "volume": 588862.0}, {"date": "2016-12-02", "close": 30.25, "volume": 658396.0}, {"date": "2016-12-05", "close": 29.7, "volume": 557082.0}, {"date": "2016-12-06", "close": 30.25, "volume": 438919.0}, {"date": "2016-12-07", "close": 31.3, "volume": 567481.0}, {"date": "2016-12-08", "close": 31.7, "volume": 406010.0}, {"date": "2016-12-09", "close": 31.3, "volume": 623181.0}, {"date": "2016-12-12", "close": 31.6, "volume": 790892.0}, {"date": "2016-12-13", "close": 31.45, "volume": 769442.0}, {"date": "2016-12-14", "close": 30.65, "volume": 432193.0}, {"date": "2016-12-15", "close": 30.1, "volume": 605552.0}, {"date": "2016-12-16", "close": 29.65, "volume": 810457.0}, {"date": "2016-12-19", "close": 29.8, "volume": 441227.0}, {"date": "2016-12-20", "close": 30.3, "volume": 476564.0}, {"date": "2016-12-21", "close": 30.3, "volume": 297322.0}, {"date": "2016-12-22", "close": 30.35, "volume": 270030.0}, {"date": "2016-12-23", "close": 30.05, "volume": 226538.0}, {"date": "2016-12-27", "close": 30.25, "volume": 140553.0}, {"date": "2016-12-28", "close": 29.55, "volume": 207445.0}, {"date": "2016-12-29", "close": 29.6, "volume": 290867.0}, {"date": "2016-12-30", "close": 29.75, "volume": 228091.0}, {"date": "2017-01-03", "close": 30.7, "volume": 439614.0}, {"date": "2017-01-04", "close": 29.85, "volume": 593190.0}, {"date": "2017-01-05", "close": 29.45, "volume": 437258.0}, {"date": "2017-01-06", "close": 29.45, "volume": 229268.0}, {"date": "2017-01-09", "close": 29.25, "volume": 375609.0}, {"date": "2017-01-10", "close": 29.2, "volume": 356983.0}, {"date": "2017-01-11", "close": 29.45, "volume": 425901.0}, {"date": "2017-01-12", "close": 28.55, "volume": 633723.0}, {"date": "2017-01-13", "close": 28.85, "volume": 446160.0}, {"date": "2017-01-17", "close": 28.0, "volume": 505360.0}, {"date": "2017-01-18", "close": 28.65, "volume": 455313.0}, {"date": "2017-01-19", "close": 28.65, "volume": 344272.0}, {"date": "2017-01-20", "close": 29.3, "volume": 481747.0}, {"date": "2017-01-23", "close": 29.35, "volume": 289259.0}, {"date": "2017-01-24", "close": 29.15, "volume": 260037.0}, {"date": "2017-01-25", "close": 29.0, "volume": 511675.0}, {"date": "2017-01-26", "close": 28.4, "volume": 282257.0}, {"date": "2017-01-27", "close": 28.1, "volume": 372768.0}, {"date": "2017-01-30", "close": 28.8, "volume": 321422.0}, {"date": "2017-01-31", "close": 28.95, "volume": 222716.0}, {"date": "2017-02-01", "close": 29.0, "volume": 288373.0}, {"date": "2017-02-02", "close": 29.1, "volume": 215968.0}, {"date": "2017-02-03", "close": 29.3, "volume": 346715.0}, {"date": "2017-02-06", "close": 29.35, "volume": 218699.0}, {"date": "2017-02-07", "close": 29.8, "volume": 389396.0}, {"date": "2017-02-08", "close": 30.2, "volume": 644093.0}, {"date": "2017-02-09", "close": 30.65, "volume": 437272.0}, {"date": "2017-02-10", "close": 30.2, "volume": 397177.0}, {"date": "2017-02-13", "close": 30.05, "volume": 500386.0}, {"date": "2017-02-14", "close": 30.05, "volume": 309074.0}, {"date": "2017-02-15", "close": 30.15, "volume": 365037.0}, {"date": "2017-02-16", "close": 30.1, "volume": 273676.0}, {"date": "2017-02-17", "close": 29.85, "volume": 257513.0}, {"date": "2017-02-21", "close": 30.45, "volume": 376072.0}, {"date": "2017-02-22", "close": 30.4, "volume": 384645.0}, {"date": "2017-02-23", "close": 29.5, "volume": 2266541.0}, {"date": "2017-02-24", "close": 29.1, "volume": 631461.0}, {"date": "2017-02-27", "close": 29.0, "volume": 851475.0}, {"date": "2017-02-28", "close": 28.45, "volume": 553865.0}, {"date": "2017-03-01", "close": 28.3, "volume": 539711.0}, {"date": "2017-03-02", "close": 28.3, "volume": 468142.0}, {"date": "2017-03-03", "close": 28.0, "volume": 463997.0}, {"date": "2017-03-06", "close": 27.8, "volume": 384311.0}, {"date": "2017-03-07", "close": 27.45, "volume": 362004.0}, {"date": "2017-03-08", "close": 27.55, "volume": 683433.0}, {"date": "2017-03-09", "close": 27.0, "volume": 735366.0}, {"date": "2017-03-10", "close": 27.5, "volume": 511721.0}, {"date": "2017-03-13", "close": 27.8, "volume": 531564.0}, {"date": "2017-03-14", "close": 27.65, "volume": 520212.0}, {"date": "2017-03-15", "close": 28.05, "volume": 697324.0}, {"date": "2017-03-16", "close": 28.3, "volume": 702761.0}, {"date": "2017-03-17", "close": 27.75, "volume": 612851.0}, {"date": "2017-03-20", "close": 27.5, "volume": 306961.0}, {"date": "2017-03-21", "close": 26.85, "volume": 638265.0}, {"date": "2017-03-22", "close": 26.85, "volume": 365211.0}, {"date": "2017-03-23", "close": 26.9, "volume": 412365.0}, {"date": "2017-03-24", "close": 26.63, "volume": 289184.0}, {"date": "2017-03-27", "close": 26.95, "volume": 541652.0}, {"date": "2017-03-28", "close": 27.5, "volume": 403321.0}, {"date": "2017-03-29", "close": 27.15, "volume": 354019.0}, {"date": "2017-03-30", "close": 27.5, "volume": 391791.0}, {"date": "2017-03-31", "close": 27.6, "volume": 734424.0}, {"date": "2017-04-03", "close": 27.6, "volume": 497084.0}, {"date": "2017-04-04", "close": 27.2, "volume": 555673.0}, {"date": "2017-04-05", "close": 26.85, "volume": 561334.0}, {"date": "2017-04-06", "close": 27.0, "volume": 457554.0}, {"date": "2017-04-07", "close": 27.0, "volume": 502634.0}, {"date": "2017-04-10", "close": 26.95, "volume": 451628.0}, {"date": "2017-04-11", "close": 26.95, "volume": 367403.0}, {"date": "2017-04-12", "close": 27.7, "volume": 636632.0}, {"date": "2017-04-13", "close": 27.55, "volume": 854185.0}, {"date": "2017-04-17", "close": 28.15, "volume": 455231.0}, {"date": "2017-04-18", "close": 28.05, "volume": 245730.0}, {"date": "2017-04-19", "close": 28.0, "volume": 310153.0}, {"date": "2017-04-20", "close": 28.4, "volume": 408276.0}, {"date": "2017-04-21", "close": 28.05, "volume": 402716.0}, {"date": "2017-04-24", "close": 28.5, "volume": 480158.0}, {"date": "2017-04-25", "close": 28.75, "volume": 557710.0}, {"date": "2017-04-26", "close": 28.45, "volume": 592105.0}, {"date": "2017-04-27", "close": 29.0, "volume": 347109.0}, {"date": "2017-04-28", "close": 29.3, "volume": 640156.0}, {"date": "2017-05-01", "close": 29.6, "volume": 949634.0}, {"date": "2017-05-02", "close": 29.25, "volume": 645593.0}, {"date": "2017-05-03", "close": 29.1, "volume": 664645.0}, {"date": "2017-05-04", "close": 28.8, "volume": 480960.0}, {"date": "2017-05-05", "close": 29.1, "volume": 424833.0}, {"date": "2017-05-08", "close": 29.0, "volume": 307244.0}, {"date": "2017-05-09", "close": 29.4, "volume": 393781.0}, {"date": "2017-05-10", "close": 29.55, "volume": 533554.0}, {"date": "2017-05-11", "close": 29.0, "volume": 390870.0}, {"date": "2017-05-12", "close": 28.3, "volume": 720351.0}, {"date": "2017-05-15", "close": 27.9, "volume": 549322.0}, {"date": "2017-05-16", "close": 28.75, "volume": 679583.0}, {"date": "2017-05-17", "close": 27.5, "volume": 442549.0}, {"date": "2017-05-18", "close": 27.4, "volume": 535934.0}, {"date": "2017-05-19", "close": 27.9, "volume": 345657.0}, {"date": "2017-05-22", "close": 27.9, "volume": 277290.0}, {"date": "2017-05-23", "close": 27.6, "volume": 228123.0}, {"date": "2017-05-24", "close": 28.0, "volume": 251577.0}, {"date": "2017-05-25", "close": 28.3, "volume": 215783.0}, {"date": "2017-05-26", "close": 28.4, "volume": 209329.0}, {"date": "2017-05-30", "close": 28.25, "volume": 293143.0}, {"date": "2017-05-31", "close": 28.3, "volume": 254885.0}, {"date": "2017-06-01", "close": 28.95, "volume": 371792.0}, {"date": "2017-06-02", "close": 29.4, "volume": 433671.0}, {"date": "2017-06-05", "close": 29.15, "volume": 252644.0}, {"date": "2017-06-06", "close": 29.1, "volume": 265592.0}, {"date": "2017-06-07", "close": 29.3, "volume": 191442.0}, {"date": "2017-06-08", "close": 29.35, "volume": 171290.0}, {"date": "2017-06-09", "close": 30.2, "volume": 455652.0}, {"date": "2017-06-12", "close": 29.85, "volume": 603722.0}, {"date": "2017-06-13", "close": 30.25, "volume": 305351.0}, {"date": "2017-06-14", "close": 30.05, "volume": 290718.0}, {"date": "2017-06-15", "close": 29.35, "volume": 401817.0}, {"date": "2017-06-16", "close": 29.65, "volume": 467901.0}, {"date": "2017-06-19", "close": 29.75, "volume": 407805.0}, {"date": "2017-06-20", "close": 29.7, "volume": 473747.0}, {"date": "2017-06-21", "close": 29.45, "volume": 329044.0}, {"date": "2017-06-22", "close": 29.5, "volume": 296769.0}, {"date": "2017-06-23", "close": 29.75, "volume": 4384501.0}, {"date": "2017-06-26", "close": 29.45, "volume": 581355.0}, {"date": "2017-06-27", "close": 30.1, "volume": 812084.0}, {"date": "2017-06-28", "close": 30.55, "volume": 520151.0}, {"date": "2017-06-29", "close": 30.0, "volume": 509513.0}, {"date": "2017-06-30", "close": 30.7, "volume": 1004933.0}, {"date": "2017-07-03", "close": 30.95, "volume": 166069.0}, {"date": "2017-07-05", "close": 30.75, "volume": 525948.0}, {"date": "2017-07-06", "close": 30.5, "volume": 474646.0}, {"date": "2017-07-07", "close": 30.85, "volume": 444506.0}, {"date": "2017-07-10", "close": 30.85, "volume": 614351.0}, {"date": "2017-07-11", "close": 31.0, "volume": 579483.0}, {"date": "2017-07-12", "close": 31.15, "volume": 638627.0}, {"date": "2017-07-13", "close": 32.0, "volume": 546106.0}, {"date": "2017-07-14", "close": 31.8, "volume": 383443.0}, {"date": "2017-07-17", "close": 31.65, "volume": 313266.0}, {"date": "2017-07-18", "close": 32.1, "volume": 328895.0}, {"date": "2017-07-19", "close": 32.55, "volume": 441870.0}, {"date": "2017-07-20", "close": 32.95, "volume": 447232.0}, {"date": "2017-07-21", "close": 32.55, "volume": 342356.0}, {"date": "2017-07-24", "close": 32.9, "volume": 535329.0}, {"date": "2017-07-25", "close": 33.65, "volume": 435955.0}, {"date": "2017-07-26", "close": 33.45, "volume": 376807.0}, {"date": "2017-07-27", "close": 32.75, "volume": 529816.0}, {"date": "2017-07-28", "close": 32.6, "volume": 337805.0}, {"date": "2017-07-31", "close": 33.25, "volume": 491136.0}, {"date": "2017-08-01", "close": 33.5, "volume": 698128.0}, {"date": "2017-08-02", "close": 30.85, "volume": 1299050.0}, {"date": "2017-08-03", "close": 30.75, "volume": 577350.0}, {"date": "2017-08-04", "close": 30.9, "volume": 743383.0}, {"date": "2017-08-07", "close": 31.45, "volume": 391896.0}, {"date": "2017-08-08", "close": 31.55, "volume": 663020.0}, {"date": "2017-08-09", "close": 31.0, "volume": 369201.0}, {"date": "2017-08-10", "close": 30.15, "volume": 459842.0}, {"date": "2017-08-11", "close": 30.1, "volume": 410714.0}, {"date": "2017-08-14", "close": 30.6, "volume": 334888.0}, {"date": "2017-08-15", "close": 30.3, "volume": 361491.0}, {"date": "2017-08-16", "close": 29.7, "volume": 516334.0}, {"date": "2017-08-17", "close": 29.35, "volume": 541972.0}, {"date": "2017-08-18", "close": 29.35, "volume": 321872.0}, {"date": "2017-08-21", "close": 29.3, "volume": 270245.0}, {"date": "2017-08-22", "close": 29.65, "volume": 341549.0}, {"date": "2017-08-23", "close": 29.85, "volume": 346372.0}, {"date": "2017-08-24", "close": 29.7, "volume": 292130.0}, {"date": "2017-08-25", "close": 29.9, "volume": 186398.0}, {"date": "2017-08-28", "close": 30.15, "volume": 242069.0}, {"date": "2017-08-29", "close": 29.9, "volume": 205118.0}, {"date": "2017-08-30", "close": 30.2, "volume": 273535.0}, {"date": "2017-08-31", "close": 30.7, "volume": 256997.0}, {"date": "2017-09-01", "close": 31.0, "volume": 198768.0}, {"date": "2017-09-05", "close": 29.85, "volume": 438806.0}, {"date": "2017-09-06", "close": 29.85, "volume": 227178.0}, {"date": "2017-09-07", "close": 29.65, "volume": 213196.0}, {"date": "2017-09-08", "close": 29.8, "volume": 146221.0}, {"date": "2017-09-11", "close": 30.05, "volume": 322616.0}, {"date": "2017-09-12", "close": 30.15, "volume": 375088.0}, {"date": "2017-09-13", "close": 30.45, "volume": 499824.0}, {"date": "2017-09-14", "close": 30.05, "volume": 283966.0}, {"date": "2017-09-15", "close": 30.75, "volume": 621651.0}, {"date": "2017-09-18", "close": 31.0, "volume": 414163.0}, {"date": "2017-09-19", "close": 31.0, "volume": 343033.0}, {"date": "2017-09-20", "close": 31.25, "volume": 195952.0}, {"date": "2017-09-21", "close": 31.25, "volume": 196029.0}, {"date": "2017-09-22", "close": 31.65, "volume": 210953.0}, {"date": "2017-09-25", "close": 31.85, "volume": 225039.0}, {"date": "2017-09-26", "close": 32.05, "volume": 280720.0}, {"date": "2017-09-27", "close": 32.6, "volume": 328939.0}, {"date": "2017-09-28", "close": 32.5, "volume": 418351.0}, {"date": "2017-09-29", "close": 32.6, "volume": 650313.0}, {"date": "2017-10-02", "close": 33.5, "volume": 587022.0}, {"date": "2017-10-03", "close": 33.0, "volume": 596240.0}, {"date": "2017-10-04", "close": 33.45, "volume": 264011.0}, {"date": "2017-10-05", "close": 33.55, "volume": 361924.0}, {"date": "2017-10-06", "close": 33.6, "volume": 265220.0}, {"date": "2017-10-09", "close": 34.1, "volume": 296590.0}, {"date": "2017-10-10", "close": 34.45, "volume": 563849.0}, {"date": "2017-10-11", "close": 34.65, "volume": 413843.0}, {"date": "2017-10-12", "close": 34.5, "volume": 452520.0}, {"date": "2017-10-13", "close": 34.95, "volume": 367331.0}, {"date": "2017-10-16", "close": 34.8, "volume": 370725.0}, {"date": "2017-10-17", "close": 34.75, "volume": 252475.0}, {"date": "2017-10-18", "close": 35.55, "volume": 460879.0}, {"date": "2017-10-19", "close": 35.4, "volume": 300350.0}, {"date": "2017-10-20", "close": 35.9, "volume": 257252.0}, {"date": "2017-10-23", "close": 35.8, "volume": 325142.0}, {"date": "2017-10-24", "close": 36.25, "volume": 435524.0}, {"date": "2017-10-25", "close": 35.45, "volume": 424400.0}, {"date": "2017-10-26", "close": 35.4, "volume": 315385.0}, {"date": "2017-10-27", "close": 35.15, "volume": 466906.0}, {"date": "2017-10-30", "close": 34.5, "volume": 229651.0}, {"date": "2017-10-31", "close": 34.4, "volume": 466301.0}, {"date": "2017-11-01", "close": 35.45, "volume": 549928.0}, {"date": "2017-11-02", "close": 35.9, "volume": 686647.0}, {"date": "2017-11-03", "close": 36.3, "volume": 331888.0}, {"date": "2017-11-06", "close": 36.6, "volume": 267471.0}, {"date": "2017-11-07", "close": 36.45, "volume": 297697.0}, {"date": "2017-11-08", "close": 36.5, "volume": 303001.0}, {"date": "2017-11-09", "close": 36.15, "volume": 366660.0}, {"date": "2017-11-10", "close": 36.6, "volume": 217128.0}, {"date": "2017-11-13", "close": 36.09, "volume": 296979.0}, {"date": "2017-11-14", "close": 36.3, "volume": 475855.0}, {"date": "2017-11-15", "close": 36.3, "volume": 744271.0}, {"date": "2017-11-16", "close": 37.0, "volume": 905501.0}, {"date": "2017-11-17", "close": 36.65, "volume": 392595.0}, {"date": "2017-11-20", "close": 37.7, "volume": 366469.0}, {"date": "2017-11-21", "close": 38.5, "volume": 297847.0}, {"date": "2017-11-22", "close": 38.55, "volume": 321234.0}, {"date": "2017-11-24", "close": 38.05, "volume": 103797.0}, {"date": "2017-11-27", "close": 37.9, "volume": 360462.0}, {"date": "2017-11-28", "close": 38.9, "volume": 550432.0}, {"date": "2017-11-29", "close": 39.3, "volume": 315828.0}, {"date": "2017-11-30", "close": 39.5, "volume": 501097.0}, {"date": "2017-12-01", "close": 39.8, "volume": 411968.0}, {"date": "2017-12-04", "close": 39.65, "volume": 390172.0}, {"date": "2017-12-05", "close": 39.3, "volume": 449519.0}, {"date": "2017-12-06", "close": 39.4, "volume": 357108.0}, {"date": "2017-12-07", "close": 39.7, "volume": 429614.0}, {"date": "2017-12-08", "close": 39.95, "volume": 197586.0}, {"date": "2017-12-11", "close": 39.8, "volume": 270665.0}, {"date": "2017-12-12", "close": 39.6, "volume": 435539.0}, {"date": "2017-12-13", "close": 39.25, "volume": 365126.0}, {"date": "2017-12-14", "close": 39.0, "volume": 485360.0}, {"date": "2017-12-15", "close": 39.35, "volume": 682146.0}, {"date": "2017-12-18", "close": 40.1, "volume": 378762.0}, {"date": "2017-12-19", "close": 39.9, "volume": 250344.0}, {"date": "2017-12-20", "close": 39.95, "volume": 400223.0}, {"date": "2017-12-21", "close": 39.75, "volume": 208638.0}, {"date": "2017-12-22", "close": 39.7, "volume": 248368.0}, {"date": "2017-12-26", "close": 39.8, "volume": 176343.0}, {"date": "2017-12-27", "close": 39.55, "volume": 197499.0}, {"date": "2017-12-28", "close": 39.75, "volume": 190344.0}, {"date": "2017-12-29", "close": 39.5, "volume": 193177.0}, {"date": "2018-01-02", "close": 38.65, "volume": 339040.0}, {"date": "2018-01-03", "close": 37.95, "volume": 356106.0}, {"date": "2018-01-04", "close": 38.15, "volume": 577866.0}, {"date": "2018-01-05", "close": 38.75, "volume": 255737.0}, {"date": "2018-01-08", "close": 38.7, "volume": 481762.0}, {"date": "2018-01-09", "close": 38.9, "volume": 314434.0}, {"date": "2018-01-10", "close": 38.95, "volume": 382898.0}, {"date": "2018-01-11", "close": 39.4, "volume": 515769.0}, {"date": "2018-01-12", "close": 39.8, "volume": 480992.0}, {"date": "2018-01-16", "close": 38.8, "volume": 467207.0}, {"date": "2018-01-17", "close": 40.15, "volume": 436136.0}, {"date": "2018-01-18", "close": 39.7, "volume": 320801.0}, {"date": "2018-01-19", "close": 40.15, "volume": 289483.0}, {"date": "2018-01-22", "close": 40.9, "volume": 341429.0}, {"date": "2018-01-23", "close": 40.4, "volume": 344018.0}, {"date": "2018-01-24", "close": 40.6, "volume": 313110.0}, {"date": "2018-01-25", "close": 40.4, "volume": 286072.0}, {"date": "2018-01-26", "close": 41.35, "volume": 264060.0}, {"date": "2018-01-29", "close": 41.15, "volume": 341478.0}, {"date": "2018-01-30", "close": 39.5, "volume": 343900.0}, {"date": "2018-01-31", "close": 39.15, "volume": 476271.0}, {"date": "2018-02-01", "close": 39.65, "volume": 227597.0}, {"date": "2018-02-02", "close": 38.05, "volume": 557757.0}, {"date": "2018-02-05", "close": 36.95, "volume": 543476.0}, {"date": "2018-02-06", "close": 37.76, "volume": 643140.0}, {"date": "2018-02-07", "close": 36.4, "volume": 978826.0}, {"date": "2018-02-08", "close": 34.2, "volume": 1870181.0}, {"date": "2018-02-09", "close": 35.3, "volume": 1067051.0}, {"date": "2018-02-12", "close": 35.8, "volume": 533642.0}, {"date": "2018-02-13", "close": 33.35, "volume": 725488.0}, {"date": "2018-02-14", "close": 34.2, "volume": 636946.0}, {"date": "2018-02-15", "close": 33.1, "volume": 531259.0}, {"date": "2018-02-16", "close": 33.45, "volume": 481786.0}, {"date": "2018-02-20", "close": 33.5, "volume": 367337.0}, {"date": "2018-02-21", "close": 34.45, "volume": 783101.0}, {"date": "2018-02-22", "close": 33.7, "volume": 627054.0}, {"date": "2018-02-23", "close": 34.1, "volume": 590495.0}, {"date": "2018-02-26", "close": 34.75, "volume": 370962.0}, {"date": "2018-02-27", "close": 33.4, "volume": 589029.0}, {"date": "2018-02-28", "close": 33.75, "volume": 811035.0}, {"date": "2018-03-01", "close": 32.7, "volume": 663361.0}, {"date": "2018-03-02", "close": 32.8, "volume": 505014.0}, {"date": "2018-03-05", "close": 33.35, "volume": 311563.0}, {"date": "2018-03-06", "close": 33.65, "volume": 264572.0}, {"date": "2018-03-07", "close": 33.45, "volume": 288987.0}, {"date": "2018-03-08", "close": 33.35, "volume": 293302.0}, {"date": "2018-03-09", "close": 34.45, "volume": 411508.0}, {"date": "2018-03-12", "close": 34.25, "volume": 258040.0}, {"date": "2018-03-13", "close": 33.75, "volume": 207313.0}, {"date": "2018-03-14", "close": 33.4, "volume": 262883.0}, {"date": "2018-03-15", "close": 33.25, "volume": 181911.0}, {"date": "2018-03-16", "close": 33.8, "volume": 420927.0}, {"date": "2018-03-19", "close": 33.65, "volume": 276088.0}, {"date": "2018-03-20", "close": 34.15, "volume": 278663.0}, {"date": "2018-03-21", "close": 34.35, "volume": 218670.0}, {"date": "2018-03-22", "close": 33.15, "volume": 338865.0}, {"date": "2018-03-23", "close": 32.8, "volume": 300326.0}, {"date": "2018-03-26", "close": 33.95, "volume": 351875.0}, {"date": "2018-03-27", "close": 33.0, "volume": 220720.0}, {"date": "2018-03-28", "close": 32.75, "volume": 298007.0}, {"date": "2018-03-29", "close": 33.3, "volume": 305957.0}, {"date": "2018-04-02", "close": 32.0, "volume": 505268.0}, {"date": "2018-04-03", "close": 32.4, "volume": 253494.0}, {"date": "2018-04-04", "close": 33.15, "volume": 303196.0}, {"date": "2018-04-05", "close": 32.85, "volume": 257216.0}, {"date": "2018-04-06", "close": 32.15, "volume": 423748.0}, {"date": "2018-04-09", "close": 32.05, "volume": 293262.0}, {"date": "2018-04-10", "close": 32.9, "volume": 241374.0}, {"date": "2018-04-11", "close": 32.45, "volume": 254196.0}, {"date": "2018-04-12", "close": 33.15, "volume": 330004.0}, {"date": "2018-04-13", "close": 32.65, "volume": 579177.0}, {"date": "2018-04-16", "close": 32.85, "volume": 337521.0}, {"date": "2018-04-17", "close": 33.55, "volume": 361676.0}, {"date": "2018-04-18", "close": 33.4, "volume": 345174.0}, {"date": "2018-04-19", "close": 32.95, "volume": 247884.0}, {"date": "2018-04-20", "close": 32.55, "volume": 325477.0}, {"date": "2018-04-23", "close": 32.65, "volume": 274001.0}, {"date": "2018-04-24", "close": 32.45, "volume": 273355.0}, {"date": "2018-04-25", "close": 32.35, "volume": 352083.0}, {"date": "2018-04-26", "close": 32.55, "volume": 297837.0}, {"date": "2018-04-27", "close": 32.5, "volume": 237397.0}, {"date": "2018-04-30", "close": 32.15, "volume": 391110.0}, {"date": "2018-05-01", "close": 32.05, "volume": 506539.0}, {"date": "2018-05-02", "close": 32.1, "volume": 475972.0}, {"date": "2018-05-03", "close": 31.85, "volume": 443484.0}, {"date": "2018-05-04", "close": 32.4, "volume": 380280.0}, {"date": "2018-05-07", "close": 32.95, "volume": 301028.0}, {"date": "2018-05-08", "close": 32.95, "volume": 281580.0}, {"date": "2018-05-09", "close": 33.25, "volume": 341193.0}, {"date": "2018-05-10", "close": 33.3, "volume": 353753.0}, {"date": "2018-05-11", "close": 33.05, "volume": 303564.0}, {"date": "2018-05-14", "close": 33.05, "volume": 285237.0}, {"date": "2018-05-15", "close": 32.75, "volume": 327509.0}, {"date": "2018-05-16", "close": 32.5, "volume": 322669.0}, {"date": "2018-05-17", "close": 32.7, "volume": 307466.0}, {"date": "2018-05-18", "close": 32.7, "volume": 208292.0}, {"date": "2018-05-21", "close": 32.95, "volume": 151119.0}, {"date": "2018-05-22", "close": 32.95, "volume": 240970.0}, {"date": "2018-05-23", "close": 33.3, "volume": 326387.0}, {"date": "2018-05-24", "close": 33.15, "volume": 152071.0}, {"date": "2018-05-25", "close": 33.1, "volume": 181554.0}, {"date": "2018-05-29", "close": 32.0, "volume": 416574.0}, {"date": "2018-05-30", "close": 32.45, "volume": 246061.0}, {"date": "2018-05-31", "close": 32.3, "volume": 329175.0}, {"date": "2018-06-01", "close": 32.85, "volume": 239441.0}, {"date": "2018-06-04", "close": 32.7, "volume": 191679.0}, {"date": "2018-06-05", "close": 32.7, "volume": 189457.0}, {"date": "2018-06-06", "close": 32.95, "volume": 277231.0}, {"date": "2018-06-07", "close": 33.15, "volume": 258514.0}, {"date": "2018-06-08", "close": 33.1, "volume": 263237.0}, {"date": "2018-06-11", "close": 33.25, "volume": 274650.0}, {"date": "2018-06-12", "close": 32.8, "volume": 228325.0}, {"date": "2018-06-13", "close": 32.6, "volume": 522065.0}, {"date": "2018-06-14", "close": 32.3, "volume": 308347.0}, {"date": "2018-06-15", "close": 32.25, "volume": 452681.0}, {"date": "2018-06-18", "close": 32.0, "volume": 235138.0}, {"date": "2018-06-19", "close": 32.05, "volume": 334587.0}, {"date": "2018-06-20", "close": 32.0, "volume": 347089.0}, {"date": "2018-06-21", "close": 31.55, "volume": 197430.0}, {"date": "2018-06-22", "close": 31.9, "volume": 669870.0}, {"date": "2018-06-25", "close": 31.95, "volume": 362648.0}, {"date": "2018-06-26", "close": 30.35, "volume": 374395.0}, {"date": "2018-06-27", "close": 29.7, "volume": 434313.0}, {"date": "2018-06-28", "close": 29.8, "volume": 308203.0}, {"date": "2018-06-29", "close": 30.15, "volume": 379537.0}, {"date": "2018-07-02", "close": 30.4, "volume": 193503.0}, {"date": "2018-07-03", "close": 30.1, "volume": 73401.0}, {"date": "2018-07-05", "close": 30.6, "volume": 205427.0}, {"date": "2018-07-06", "close": 30.55, "volume": 137139.0}, {"date": "2018-07-09", "close": 31.0, "volume": 169030.0}, {"date": "2018-07-10", "close": 31.45, "volume": 157130.0}, {"date": "2018-07-11", "close": 30.9, "volume": 216321.0}, {"date": "2018-07-12", "close": 31.15, "volume": 215059.0}, {"date": "2018-07-13", "close": 30.7, "volume": 269821.0}, {"date": "2018-07-16", "close": 31.1, "volume": 211572.0}, {"date": "2018-07-17", "close": 31.1, "volume": 156285.0}, {"date": "2018-07-18", "close": 31.5, "volume": 253206.0}, {"date": "2018-07-19", "close": 31.65, "volume": 281928.0}, {"date": "2018-07-20", "close": 31.45, "volume": 177664.0}, {"date": "2018-07-23", "close": 32.15, "volume": 260750.0}, {"date": "2018-07-24", "close": 32.4, "volume": 297649.0}, {"date": "2018-07-25", "close": 32.55, "volume": 155804.0}, {"date": "2018-07-26", "close": 32.75, "volume": 325763.0}, {"date": "2018-07-27", "close": 32.9, "volume": 297758.0}, {"date": "2018-07-30", "close": 33.9, "volume": 342865.0}, {"date": "2018-07-31", "close": 34.45, "volume": 503469.0}, {"date": "2018-08-01", "close": 32.65, "volume": 477217.0}, {"date": "2018-08-02", "close": 32.45, "volume": 365556.0}, {"date": "2018-08-03", "close": 33.7, "volume": 359726.0}, {"date": "2018-08-06", "close": 33.8, "volume": 187530.0}, {"date": "2018-08-07", "close": 34.35, "volume": 232682.0}, {"date": "2018-08-08", "close": 34.55, "volume": 240623.0}, {"date": "2018-08-09", "close": 34.5, "volume": 213033.0}, {"date": "2018-08-10", "close": 33.9, "volume": 296595.0}, {"date": "2018-08-13", "close": 33.2, "volume": 309111.0}, {"date": "2018-08-14", "close": 33.15, "volume": 416537.0}, {"date": "2018-08-15", "close": 32.6, "volume": 369941.0}, {"date": "2018-08-16", "close": 32.2, "volume": 340373.0}, {"date": "2018-08-17", "close": 32.4, "volume": 252404.0}, {"date": "2018-08-20", "close": 32.75, "volume": 191894.0}, {"date": "2018-08-21", "close": 33.25, "volume": 236448.0}, {"date": "2018-08-22", "close": 33.35, "volume": 225210.0}, {"date": "2018-08-23", "close": 32.65, "volume": 208625.0}, {"date": "2018-08-24", "close": 32.95, "volume": 262756.0}, {"date": "2018-08-27", "close": 33.4, "volume": 200849.0}, {"date": "2018-08-28", "close": 33.55, "volume": 216223.0}, {"date": "2018-08-29", "close": 33.7, "volume": 223381.0}, {"date": "2018-08-30", "close": 33.0, "volume": 204625.0}, {"date": "2018-08-31", "close": 33.15, "volume": 193878.0}, {"date": "2018-09-04", "close": 32.6, "volume": 371916.0}, {"date": "2018-09-05", "close": 33.05, "volume": 246692.0}, {"date": "2018-09-06", "close": 33.2, "volume": 246646.0}, {"date": "2018-09-07", "close": 33.0, "volume": 184467.0}, {"date": "2018-09-10", "close": 33.2, "volume": 142321.0}, {"date": "2018-09-11", "close": 32.7, "volume": 165070.0}, {"date": "2018-09-12", "close": 32.1, "volume": 319473.0}, {"date": "2018-09-13", "close": 31.9, "volume": 364953.0}, {"date": "2018-09-14", "close": 32.55, "volume": 204723.0}, {"date": "2018-09-17", "close": 32.15, "volume": 222521.0}, {"date": "2018-09-18", "close": 32.35, "volume": 269448.0}, {"date": "2018-09-19", "close": 33.3, "volume": 222812.0}, {"date": "2018-09-20", "close": 33.2, "volume": 240164.0}, {"date": "2018-09-21", "close": 33.35, "volume": 406497.0}, {"date": "2018-09-24", "close": 33.25, "volume": 186683.0}, {"date": "2018-09-25", "close": 33.1, "volume": 238679.0}, {"date": "2018-09-26", "close": 32.85, "volume": 227727.0}, {"date": "2018-09-27", "close": 32.85, "volume": 302484.0}, {"date": "2018-09-28", "close": 32.4, "volume": 249630.0}, {"date": "2018-10-01", "close": 31.91, "volume": 390032.0}, {"date": "2018-10-02", "close": 31.82, "volume": 276949.0}, {"date": "2018-10-03", "close": 32.07, "volume": 448365.0}, {"date": "2018-10-04", "close": 32.05, "volume": 635809.0}, {"date": "2018-10-05", "close": 32.03, "volume": 296618.0}, {"date": "2018-10-08", "close": 32.02, "volume": 397961.0}, {"date": "2018-10-09", "close": 31.46, "volume": 498361.0}, {"date": "2018-10-10", "close": 31.03, "volume": 820991.0}, {"date": "2018-10-11", "close": 29.61, "volume": 464968.0}, {"date": "2018-10-12", "close": 28.86, "volume": 387592.0}, {"date": "2018-10-15", "close": 29.22, "volume": 331576.0}, {"date": "2018-10-16", "close": 29.53, "volume": 352981.0}, {"date": "2018-10-17", "close": 29.91, "volume": 312435.0}, {"date": "2018-10-18", "close": 28.47, "volume": 327896.0}, {"date": "2018-10-19", "close": 28.31, "volume": 522169.0}, {"date": "2018-10-22", "close": 28.47, "volume": 310282.0}, {"date": "2018-10-23", "close": 28.19, "volume": 301351.0}, {"date": "2018-10-24", "close": 27.13, "volume": 317965.0}, {"date": "2018-10-25", "close": 27.87, "volume": 423282.0}, {"date": "2018-10-26", "close": 27.78, "volume": 265447.0}, {"date": "2018-10-29", "close": 27.87, "volume": 200906.0}, {"date": "2018-10-30", "close": 28.53, "volume": 318541.0}, {"date": "2018-10-31", "close": 27.41, "volume": 918521.0}, {"date": "2018-11-01", "close": 27.1, "volume": 648506.0}, {"date": "2018-11-02", "close": 26.7, "volume": 471301.0}, {"date": "2018-11-05", "close": 26.96, "volume": 284892.0}, {"date": "2018-11-06", "close": 27.17, "volume": 355221.0}, {"date": "2018-11-07", "close": 27.71, "volume": 222132.0}, {"date": "2018-11-08", "close": 27.36, "volume": 324289.0}, {"date": "2018-11-09", "close": 27.19, "volume": 203937.0}, {"date": "2018-11-12", "close": 26.69, "volume": 197506.0}, {"date": "2018-11-13", "close": 26.55, "volume": 284287.0}, {"date": "2018-11-14", "close": 26.53, "volume": 435503.0}, {"date": "2018-11-15", "close": 26.21, "volume": 243237.0}, {"date": "2018-11-16", "close": 26.06, "volume": 267291.0}, {"date": "2018-11-19", "close": 25.94, "volume": 225486.0}, {"date": "2018-11-20", "close": 25.61, "volume": 332007.0}, {"date": "2018-11-21", "close": 25.88, "volume": 249535.0}, {"date": "2018-11-23", "close": 25.94, "volume": 134023.0}, {"date": "2018-11-26", "close": 26.41, "volume": 223907.0}, {"date": "2018-11-27", "close": 26.6, "volume": 321427.0}, {"date": "2018-11-28", "close": 27.48, "volume": 345603.0}, {"date": "2018-11-29", "close": 26.78, "volume": 221561.0}, {"date": "2018-11-30", "close": 27.23, "volume": 303788.0}, {"date": "2018-12-03", "close": 26.83, "volume": 416512.0}, {"date": "2018-12-04", "close": 25.42, "volume": 875719.0}, {"date": "2018-12-06", "close": 24.77, "volume": 424791.0}, {"date": "2018-12-07", "close": 24.46, "volume": 333605.0}, {"date": "2018-12-10", "close": 24.12, "volume": 563953.0}, {"date": "2018-12-11", "close": 23.77, "volume": 508623.0}, {"date": "2018-12-12", "close": 24.26, "volume": 597860.0}, {"date": "2018-12-13", "close": 23.87, "volume": 472143.0}, {"date": "2018-12-14", "close": 23.31, "volume": 626982.0}, {"date": "2018-12-17", "close": 22.98, "volume": 415858.0}, {"date": "2018-12-18", "close": 23.01, "volume": 475164.0}, {"date": "2018-12-19", "close": 21.87, "volume": 377491.0}, {"date": "2018-12-20", "close": 21.36, "volume": 787936.0}, {"date": "2018-12-21", "close": 20.99, "volume": 1511703.0}, {"date": "2018-12-24", "close": 20.22, "volume": 461647.0}, {"date": "2018-12-26", "close": 21.68, "volume": 610109.0}, {"date": "2018-12-27", "close": 21.96, "volume": 854607.0}, {"date": "2018-12-28", "close": 21.76, "volume": 699178.0}, {"date": "2018-12-31", "close": 22.11, "volume": 477939.0}, {"date": "2019-01-02", "close": 22.19, "volume": 455876.0}, {"date": "2019-01-03", "close": 21.73, "volume": 616330.0}, {"date": "2019-01-04", "close": 21.9, "volume": 473321.0}, {"date": "2019-01-07", "close": 22.16, "volume": 747288.0}, {"date": "2019-01-08", "close": 22.25, "volume": 293125.0}, {"date": "2019-01-09", "close": 22.23, "volume": 479521.0}, {"date": "2019-01-10", "close": 22.47, "volume": 395268.0}, {"date": "2019-01-11", "close": 22.18, "volume": 417208.0}, {"date": "2019-01-14", "close": 22.19, "volume": 526204.0}, {"date": "2019-01-15", "close": 22.59, "volume": 309307.0}, {"date": "2019-01-16", "close": 22.77, "volume": 366511.0}, {"date": "2019-01-17", "close": 22.81, "volume": 308573.0}, {"date": "2019-01-18", "close": 23.16, "volume": 323129.0}, {"date": "2019-01-22", "close": 22.73, "volume": 380344.0}, {"date": "2019-01-23", "close": 22.74, "volume": 383418.0}, {"date": "2019-01-24", "close": 22.9, "volume": 286674.0}, {"date": "2019-01-25", "close": 22.93, "volume": 294181.0}, {"date": "2019-01-28", "close": 22.96, "volume": 304184.0}, {"date": "2019-01-29", "close": 22.83, "volume": 252222.0}, {"date": "2019-01-30", "close": 22.92, "volume": 545404.0}, {"date": "2019-01-31", "close": 23.32, "volume": 442369.0}, {"date": "2019-02-01", "close": 23.57, "volume": 333943.0}, {"date": "2019-02-04", "close": 23.7, "volume": 271537.0}, {"date": "2019-02-05", "close": 23.82, "volume": 1046204.0}, {"date": "2019-02-06", "close": 24.25, "volume": 1588583.0}, {"date": "2019-02-07", "close": 24.56, "volume": 701140.0}, {"date": "2019-02-08", "close": 24.69, "volume": 562227.0}, {"date": "2019-02-11", "close": 25.28, "volume": 423568.0}, {"date": "2019-02-12", "close": 25.2, "volume": 755905.0}, {"date": "2019-02-13", "close": 24.36, "volume": 688457.0}, {"date": "2019-02-14", "close": 24.33, "volume": 551557.0}, {"date": "2019-02-15", "close": 24.8, "volume": 307182.0}, {"date": "2019-02-19", "close": 24.99, "volume": 403024.0}, {"date": "2019-02-20", "close": 25.71, "volume": 405139.0}, {"date": "2019-02-21", "close": 25.47, "volume": 419606.0}, {"date": "2019-02-22", "close": 26.07, "volume": 331295.0}, {"date": "2019-02-25", "close": 26.15, "volume": 1103682.0}, {"date": "2019-02-26", "close": 25.84, "volume": 527894.0}, {"date": "2019-02-27", "close": 26.05, "volume": 310675.0}, {"date": "2019-02-28", "close": 26.3, "volume": 498484.0}, {"date": "2019-03-01", "close": 26.32, "volume": 445779.0}, {"date": "2019-03-04", "close": 26.4, "volume": 342655.0}, {"date": "2019-03-05", "close": 26.32, "volume": 344629.0}, {"date": "2019-03-06", "close": 25.85, "volume": 254703.0}, {"date": "2019-03-07", "close": 25.12, "volume": 338538.0}, {"date": "2019-03-08", "close": 25.25, "volume": 391803.0}, {"date": "2019-03-11", "close": 25.62, "volume": 428570.0}, {"date": "2019-03-12", "close": 25.72, "volume": 486904.0}, {"date": "2019-03-13", "close": 26.22, "volume": 531791.0}, {"date": "2019-03-14", "close": 26.28, "volume": 376930.0}, {"date": "2019-03-15", "close": 26.33, "volume": 636178.0}, {"date": "2019-03-18", "close": 26.6, "volume": 319160.0}, {"date": "2019-03-19", "close": 26.31, "volume": 432271.0}, {"date": "2019-03-20", "close": 25.79, "volume": 253723.0}, {"date": "2019-03-21", "close": 26.02, "volume": 319479.0}, {"date": "2019-03-22", "close": 25.0, "volume": 396425.0}, {"date": "2019-03-25", "close": 24.94, "volume": 284382.0}, {"date": "2019-03-26", "close": 25.73, "volume": 549729.0}, {"date": "2019-03-27", "close": 25.55, "volume": 500408.0}, {"date": "2019-03-28", "close": 25.4, "volume": 353657.0}, {"date": "2019-03-29", "close": 25.17, "volume": 385025.0}, {"date": "2019-04-01", "close": 25.85, "volume": 306385.0}, {"date": "2019-04-02", "close": 25.76, "volume": 273138.0}, {"date": "2019-04-03", "close": 26.05, "volume": 454697.0}, {"date": "2019-04-04", "close": 25.74, "volume": 1024718.0}, {"date": "2019-04-05", "close": 26.54, "volume": 729473.0}, {"date": "2019-04-08", "close": 26.9, "volume": 399577.0}, {"date": "2019-04-09", "close": 26.75, "volume": 430475.0}, {"date": "2019-04-10", "close": 27.61, "volume": 692435.0}, {"date": "2019-04-11", "close": 27.56, "volume": 363627.0}, {"date": "2019-04-12", "close": 27.97, "volume": 370139.0}, {"date": "2019-04-15", "close": 28.1, "volume": 335792.0}, {"date": "2019-04-16", "close": 28.96, "volume": 454287.0}, {"date": "2019-04-17", "close": 28.75, "volume": 580253.0}, {"date": "2019-04-18", "close": 28.63, "volume": 358190.0}, {"date": "2019-04-22", "close": 28.18, "volume": 759122.0}, {"date": "2019-04-23", "close": 29.44, "volume": 574288.0}, {"date": "2019-04-24", "close": 29.3, "volume": 341712.0}, {"date": "2019-04-25", "close": 28.94, "volume": 577111.0}, {"date": "2019-04-26", "close": 28.85, "volume": 373497.0}, {"date": "2019-04-29", "close": 28.7, "volume": 287207.0}, {"date": "2019-04-30", "close": 28.34, "volume": 1247010.0}, {"date": "2019-05-01", "close": 28.35, "volume": 700613.0}, {"date": "2019-05-02", "close": 27.81, "volume": 466205.0}, {"date": "2019-05-03", "close": 28.45, "volume": 274950.0}, {"date": "2019-05-06", "close": 28.04, "volume": 420440.0}, {"date": "2019-05-07", "close": 27.56, "volume": 694361.0}, {"date": "2019-05-08", "close": 27.42, "volume": 344727.0}, {"date": "2019-05-09", "close": 27.03, "volume": 599627.0}, {"date": "2019-05-10", "close": 26.68, "volume": 428267.0}, {"date": "2019-05-13", "close": 25.39, "volume": 486372.0}, {"date": "2019-05-14", "close": 25.43, "volume": 672650.0}, {"date": "2019-05-15", "close": 25.35, "volume": 1123527.0}, {"date": "2019-05-16", "close": 25.43, "volume": 700836.0}, {"date": "2019-05-17", "close": 24.89, "volume": 358237.0}, {"date": "2019-05-20", "close": 24.98, "volume": 395139.0}, {"date": "2019-05-21", "close": 25.64, "volume": 440640.0}, {"date": "2019-05-22", "close": 25.61, "volume": 622375.0}, {"date": "2019-05-23", "close": 25.07, "volume": 283809.0}, {"date": "2019-05-24", "close": 25.2, "volume": 386469.0}, {"date": "2019-05-28", "close": 24.95, "volume": 437458.0}, {"date": "2019-05-29", "close": 24.63, "volume": 714395.0}, {"date": "2019-05-30", "close": 24.46, "volume": 425254.0}, {"date": "2019-05-31", "close": 23.65, "volume": 467769.0}, {"date": "2019-06-03", "close": 23.66, "volume": 464175.0}, {"date": "2019-06-04", "close": 24.66, "volume": 310567.0}, {"date": "2019-06-05", "close": 25.29, "volume": 561715.0}, {"date": "2019-06-06", "close": 25.43, "volume": 376895.0}, {"date": "2019-06-07", "close": 25.53, "volume": 456366.0}, {"date": "2019-06-10", "close": 25.69, "volume": 195082.0}, {"date": "2019-06-11", "close": 25.33, "volume": 551643.0}, {"date": "2019-06-12", "close": 25.75, "volume": 284789.0}, {"date": "2019-06-13", "close": 26.0, "volume": 357261.0}, {"date": "2019-06-14", "close": 26.24, "volume": 312212.0}, {"date": "2019-06-17", "close": 26.28, "volume": 426436.0}, {"date": "2019-06-18", "close": 27.02, "volume": 455791.0}, {"date": "2019-06-19", "close": 26.77, "volume": 355706.0}, {"date": "2019-06-20", "close": 27.2, "volume": 267443.0}, {"date": "2019-06-21", "close": 27.19, "volume": 731476.0}, {"date": "2019-06-24", "close": 26.64, "volume": 287806.0}, {"date": "2019-06-25", "close": 26.11, "volume": 311966.0}, {"date": "2019-06-26", "close": 26.29, "volume": 270552.0}, {"date": "2019-06-27", "close": 27.84, "volume": 452794.0}, {"date": "2019-06-28", "close": 27.52, "volume": 1580063.0}, {"date": "2019-07-01", "close": 27.83, "volume": 555813.0}, {"date": "2019-07-02", "close": 27.44, "volume": 228942.0}, {"date": "2019-07-03", "close": 27.79, "volume": 77972.0}, {"date": "2019-07-05", "close": 27.82, "volume": 145662.0}, {"date": "2019-07-08", "close": 27.24, "volume": 225174.0}, {"date": "2019-07-09", "close": 27.42, "volume": 702821.0}, {"date": "2019-07-10", "close": 27.92, "volume": 374288.0}, {"date": "2019-07-11", "close": 28.43, "volume": 319890.0}, {"date": "2019-07-12", "close": 28.91, "volume": 355304.0}, {"date": "2019-07-15", "close": 28.8, "volume": 281262.0}, {"date": "2019-07-16", "close": 28.74, "volume": 317116.0}, {"date": "2019-07-17", "close": 28.27, "volume": 275289.0}, {"date": "2019-07-18", "close": 28.76, "volume": 323881.0}, {"date": "2019-07-19", "close": 28.94, "volume": 368307.0}, {"date": "2019-07-22", "close": 28.83, "volume": 388628.0}, {"date": "2019-07-23", "close": 29.4, "volume": 464969.0}, {"date": "2019-07-24", "close": 29.75, "volume": 311773.0}, {"date": "2019-07-25", "close": 29.31, "volume": 223864.0}, {"date": "2019-07-26", "close": 29.93, "volume": 607223.0}, {"date": "2019-07-29", "close": 29.69, "volume": 306191.0}, {"date": "2019-07-30", "close": 29.61, "volume": 375097.0}, {"date": "2019-07-31", "close": 29.59, "volume": 542360.0}, {"date": "2019-08-01", "close": 28.82, "volume": 505968.0}, {"date": "2019-08-02", "close": 28.19, "volume": 367120.0}, {"date": "2019-08-05", "close": 27.19, "volume": 414298.0}, {"date": "2019-08-06", "close": 27.76, "volume": 287224.0}, {"date": "2019-08-07", "close": 27.89, "volume": 373892.0}, {"date": "2019-08-08", "close": 28.24, "volume": 351208.0}, {"date": "2019-08-09", "close": 27.75, "volume": 228140.0}, {"date": "2019-08-12", "close": 26.97, "volume": 227424.0}, {"date": "2019-08-13", "close": 27.35, "volume": 379566.0}, {"date": "2019-08-14", "close": 26.22, "volume": 385172.0}, {"date": "2019-08-15", "close": 25.59, "volume": 229975.0}, {"date": "2019-08-16", "close": 26.19, "volume": 224409.0}, {"date": "2019-08-19", "close": 26.77, "volume": 250772.0}, {"date": "2019-08-20", "close": 26.58, "volume": 399109.0}, {"date": "2019-08-21", "close": 26.89, "volume": 182494.0}, {"date": "2019-08-22", "close": 27.01, "volume": 273461.0}, {"date": "2019-08-23", "close": 26.05, "volume": 202607.0}, {"date": "2019-08-26", "close": 26.09, "volume": 187412.0}, {"date": "2019-08-27", "close": 25.74, "volume": 215200.0}, {"date": "2019-08-28", "close": 26.16, "volume": 290754.0}, {"date": "2019-08-29", "close": 26.73, "volume": 271329.0}, {"date": "2019-08-30", "close": 26.64, "volume": 270902.0}, {"date": "2019-09-03", "close": 26.17, "volume": 299832.0}, {"date": "2019-09-04", "close": 26.72, "volume": 244133.0}, {"date": "2019-09-05", "close": 27.87, "volume": 619765.0}, {"date": "2019-09-06", "close": 28.06, "volume": 309612.0}, {"date": "2019-09-09", "close": 28.25, "volume": 395244.0}, {"date": "2019-09-10", "close": 28.44, "volume": 418757.0}, {"date": "2019-09-11", "close": 28.78, "volume": 449753.0}, {"date": "2019-09-12", "close": 28.63, "volume": 450851.0}, {"date": "2019-09-13", "close": 28.73, "volume": 570440.0}, {"date": "2019-09-16", "close": 29.1, "volume": 426910.0}, {"date": "2019-09-17", "close": 28.99, "volume": 478394.0}, {"date": "2019-09-18", "close": 29.12, "volume": 906310.0}, {"date": "2019-09-19", "close": 28.85, "volume": 407069.0}, {"date": "2019-09-20", "close": 28.53, "volume": 549951.0}, {"date": "2019-09-23", "close": 28.92, "volume": 249104.0}, {"date": "2019-09-24", "close": 28.33, "volume": 320958.0}, {"date": "2019-09-25", "close": 28.79, "volume": 257608.0}, {"date": "2019-09-26", "close": 28.56, "volume": 371294.0}, {"date": "2019-09-27", "close": 28.27, "volume": 258187.0}, {"date": "2019-09-30", "close": 28.24, "volume": 192046.0}, {"date": "2019-10-01", "close": 27.33, "volume": 261923.0}, {"date": "2019-10-02", "close": 26.88, "volume": 275354.0}, {"date": "2019-10-03", "close": 26.7, "volume": 194133.0}, {"date": "2019-10-04", "close": 26.58, "volume": 253484.0}, {"date": "2019-10-07", "close": 26.36, "volume": 202089.0}, {"date": "2019-10-08", "close": 25.83, "volume": 184715.0}, {"date": "2019-10-09", "close": 26.01, "volume": 251753.0}, {"date": "2019-10-10", "close": 25.96, "volume": 487270.0}, {"date": "2019-10-11", "close": 26.59, "volume": 373156.0}, {"date": "2019-10-14", "close": 26.0, "volume": 201620.0}, {"date": "2019-10-15", "close": 26.2, "volume": 386543.0}, {"date": "2019-10-16", "close": 25.81, "volume": 288068.0}, {"date": "2019-10-17", "close": 25.84, "volume": 322224.0}, {"date": "2019-10-18", "close": 25.99, "volume": 454202.0}, {"date": "2019-10-21", "close": 26.57, "volume": 254710.0}, {"date": "2019-10-22", "close": 26.43, "volume": 269162.0}, {"date": "2019-10-23", "close": 26.86, "volume": 627523.0}, {"date": "2019-10-24", "close": 26.49, "volume": 226269.0}, {"date": "2019-10-25", "close": 26.69, "volume": 335664.0}, {"date": "2019-10-28", "close": 27.32, "volume": 531884.0}, {"date": "2019-10-29", "close": 27.63, "volume": 412396.0}, {"date": "2019-10-30", "close": 27.9, "volume": 477196.0}, {"date": "2019-10-31", "close": 27.35, "volume": 294971.0}, {"date": "2019-11-01", "close": 28.22, "volume": 390497.0}, {"date": "2019-11-04", "close": 28.85, "volume": 369633.0}, {"date": "2019-11-05", "close": 29.4, "volume": 267943.0}, {"date": "2019-11-06", "close": 29.47, "volume": 386358.0}, {"date": "2019-11-07", "close": 29.64, "volume": 338242.0}, {"date": "2019-11-08", "close": 29.48, "volume": 245315.0}, {"date": "2019-11-11", "close": 29.48, "volume": 213937.0}, {"date": "2019-11-12", "close": 29.41, "volume": 392321.0}, {"date": "2019-11-13", "close": 29.18, "volume": 517281.0}, {"date": "2019-11-14", "close": 28.53, "volume": 402860.0}, {"date": "2019-11-15", "close": 28.27, "volume": 349396.0}, {"date": "2019-11-18", "close": 27.86, "volume": 848565.0}, {"date": "2019-11-19", "close": 28.89, "volume": 959425.0}, {"date": "2019-11-20", "close": 29.06, "volume": 471142.0}, {"date": "2019-11-21", "close": 29.34, "volume": 473806.0}, {"date": "2019-11-22", "close": 29.55, "volume": 360864.0}, {"date": "2019-11-25", "close": 30.06, "volume": 362657.0}, {"date": "2019-11-26", "close": 29.88, "volume": 334742.0}, {"date": "2019-11-27", "close": 30.04, "volume": 349909.0}, {"date": "2019-11-29", "close": 29.67, "volume": 135620.0}, {"date": "2019-12-02", "close": 29.62, "volume": 471976.0}, {"date": "2019-12-03", "close": 29.27, "volume": 371658.0}, {"date": "2019-12-04", "close": 29.37, "volume": 288431.0}, {"date": "2019-12-05", "close": 29.67, "volume": 410476.0}, {"date": "2019-12-06", "close": 30.08, "volume": 375892.0}, {"date": "2019-12-09", "close": 30.02, "volume": 306851.0}, {"date": "2019-12-10", "close": 29.98, "volume": 363384.0}, {"date": "2019-12-11", "close": 30.39, "volume": 588793.0}, {"date": "2019-12-12", "close": 31.17, "volume": 482151.0}, {"date": "2019-12-13", "close": 31.16, "volume": 702170.0}, {"date": "2019-12-16", "close": 31.37, "volume": 489392.0}, {"date": "2019-12-17", "close": 31.48, "volume": 341652.0}, {"date": "2019-12-18", "close": 31.3, "volume": 431608.0}, {"date": "2019-12-19", "close": 32.02, "volume": 375697.0}, {"date": "2019-12-20", "close": 31.99, "volume": 692648.0}, {"date": "2019-12-23", "close": 32.43, "volume": 307257.0}, {"date": "2019-12-24", "close": 32.17, "volume": 95685.0}, {"date": "2019-12-26", "close": 32.3, "volume": 305023.0}, {"date": "2019-12-27", "close": 32.22, "volume": 236245.0}, {"date": "2019-12-30", "close": 32.17, "volume": 221393.0}, {"date": "2019-12-31", "close": 32.32, "volume": 239354.0}, {"date": "2020-01-02", "close": 32.51, "volume": 331125.0}, {"date": "2020-01-03", "close": 32.48, "volume": 400513.0}, {"date": "2020-01-06", "close": 32.67, "volume": 335372.0}, {"date": "2020-01-07", "close": 33.01, "volume": 240764.0}, {"date": "2020-01-08", "close": 33.08, "volume": 364488.0}, {"date": "2020-01-09", "close": 33.25, "volume": 284586.0}, {"date": "2020-01-10", "close": 33.2, "volume": 456734.0}, {"date": "2020-01-13", "close": 34.31, "volume": 471858.0}, {"date": "2020-01-14", "close": 34.46, "volume": 292148.0}, {"date": "2020-01-15", "close": 34.47, "volume": 303499.0}, {"date": "2020-01-16", "close": 35.19, "volume": 269252.0}, {"date": "2020-01-17", "close": 34.97, "volume": 251984.0}, {"date": "2020-01-21", "close": 34.33, "volume": 406867.0}, {"date": "2020-01-22", "close": 34.16, "volume": 230202.0}, {"date": "2020-01-23", "close": 34.21, "volume": 334062.0}, {"date": "2020-01-24", "close": 33.49, "volume": 304222.0}, {"date": "2020-01-27", "close": 33.26, "volume": 299296.0}, {"date": "2020-01-28", "close": 33.65, "volume": 278274.0}, {"date": "2020-01-29", "close": 33.77, "volume": 455960.0}, {"date": "2020-01-30", "close": 34.04, "volume": 244082.0}, {"date": "2020-01-31", "close": 33.4, "volume": 348722.0}, {"date": "2020-02-03", "close": 33.65, "volume": 328908.0}, {"date": "2020-02-04", "close": 34.57, "volume": 274616.0}, {"date": "2020-02-05", "close": 35.48, "volume": 730660.0}, {"date": "2020-02-06", "close": 36.2, "volume": 619170.0}, {"date": "2020-02-07", "close": 36.13, "volume": 389073.0}, {"date": "2020-02-10", "close": 37.03, "volume": 423576.0}, {"date": "2020-02-11", "close": 37.49, "volume": 399694.0}, {"date": "2020-02-12", "close": 38.09, "volume": 362506.0}, {"date": "2020-02-13", "close": 36.22, "volume": 305862.0}, {"date": "2020-02-14", "close": 35.99, "volume": 287692.0}, {"date": "2020-02-18", "close": 35.69, "volume": 320526.0}, {"date": "2020-02-19", "close": 35.82, "volume": 477612.0}, {"date": "2020-02-20", "close": 35.24, "volume": 1454427.0}, {"date": "2020-02-21", "close": 34.1, "volume": 708286.0}, {"date": "2020-02-24", "close": 32.37, "volume": 804118.0}, {"date": "2020-02-25", "close": 30.71, "volume": 582069.0}, {"date": "2020-02-26", "close": 31.0, "volume": 715600.0}, {"date": "2020-02-27", "close": 29.21, "volume": 891857.0}, {"date": "2020-02-28", "close": 28.58, "volume": 1223470.0}, {"date": "2020-03-02", "close": 29.97, "volume": 779254.0}, {"date": "2020-03-03", "close": 28.52, "volume": 1116395.0}, {"date": "2020-03-04", "close": 29.03, "volume": 871649.0}, {"date": "2020-03-05", "close": 26.65, "volume": 647148.0}, {"date": "2020-03-06", "close": 25.96, "volume": 629023.0}, {"date": "2020-03-09", "close": 24.0, "volume": 1257831.0}, {"date": "2020-03-10", "close": 24.87, "volume": 1290743.0}, {"date": "2020-03-11", "close": 22.06, "volume": 1155634.0}, {"date": "2020-03-12", "close": 20.01, "volume": 822066.0}, {"date": "2020-03-13", "close": 22.27, "volume": 1264191.0}, {"date": "2020-03-16", "close": 18.01, "volume": 752003.0}, {"date": "2020-03-17", "close": 20.17, "volume": 1028268.0}, {"date": "2020-03-18", "close": 19.92, "volume": 900581.0}, {"date": "2020-03-19", "close": 21.6, "volume": 610381.0}, {"date": "2020-03-20", "close": 19.48, "volume": 755482.0}, {"date": "2020-03-23", "close": 18.06, "volume": 648066.0}, {"date": "2020-03-24", "close": 19.32, "volume": 801768.0}, {"date": "2020-03-25", "close": 19.99, "volume": 494833.0}, {"date": "2020-03-26", "close": 22.28, "volume": 670787.0}, {"date": "2020-03-27", "close": 21.84, "volume": 394951.0}, {"date": "2020-03-30", "close": 21.8, "volume": 594091.0}, {"date": "2020-03-31", "close": 21.49, "volume": 475427.0}, {"date": "2020-04-01", "close": 19.63, "volume": 371029.0}, {"date": "2020-04-02", "close": 19.63, "volume": 315049.0}, {"date": "2020-04-03", "close": 19.59, "volume": 503317.0}, {"date": "2020-04-06", "close": 20.84, "volume": 570334.0}, {"date": "2020-04-07", "close": 20.68, "volume": 541673.0}, {"date": "2020-04-08", "close": 21.51, "volume": 359955.0}, {"date": "2020-04-09", "close": 22.84, "volume": 423309.0}, {"date": "2020-04-13", "close": 22.65, "volume": 478798.0}, {"date": "2020-04-14", "close": 22.53, "volume": 468311.0}, {"date": "2020-04-15", "close": 22.28, "volume": 345877.0}, {"date": "2020-04-16", "close": 21.97, "volume": 465218.0}, {"date": "2020-04-17", "close": 22.88, "volume": 653579.0}, {"date": "2020-04-20", "close": 22.35, "volume": 411401.0}, {"date": "2020-04-21", "close": 22.61, "volume": 379949.0}, {"date": "2020-04-22", "close": 22.94, "volume": 326068.0}, {"date": "2020-04-23", "close": 22.76, "volume": 376747.0}, {"date": "2020-04-24", "close": 23.43, "volume": 325605.0}, {"date": "2020-04-27", "close": 24.07, "volume": 827956.0}, {"date": "2020-04-28", "close": 25.92, "volume": 612801.0}, {"date": "2020-04-29", "close": 28.59, "volume": 911463.0}, {"date": "2020-04-30", "close": 29.44, "volume": 935495.0}, {"date": "2020-05-01", "close": 28.97, "volume": 595672.0}, {"date": "2020-05-04", "close": 29.21, "volume": 646234.0}, {"date": "2020-05-05", "close": 29.25, "volume": 555332.0}, {"date": "2020-05-06", "close": 28.4, "volume": 575667.0}, {"date": "2020-05-07", "close": 28.91, "volume": 586864.0}, {"date": "2020-05-08", "close": 29.28, "volume": 446913.0}, {"date": "2020-05-11", "close": 29.95, "volume": 650361.0}, {"date": "2020-05-12", "close": 28.49, "volume": 553369.0}, {"date": "2020-05-13", "close": 27.06, "volume": 613669.0}, {"date": "2020-05-14", "close": 27.14, "volume": 608514.0}, {"date": "2020-05-15", "close": 26.79, "volume": 401726.0}, {"date": "2020-05-18", "close": 27.98, "volume": 583693.0}, {"date": "2020-05-19", "close": 27.19, "volume": 408564.0}, {"date": "2020-05-20", "close": 27.63, "volume": 380845.0}, {"date": "2020-05-21", "close": 27.72, "volume": 244256.0}, {"date": "2020-05-22", "close": 27.96, "volume": 230327.0}, {"date": "2020-05-26", "close": 29.59, "volume": 670285.0}, {"date": "2020-05-27", "close": 30.53, "volume": 389273.0}, {"date": "2020-05-28", "close": 29.5, "volume": 313156.0}, {"date": "2020-05-29", "close": 28.97, "volume": 495320.0}, {"date": "2020-06-01", "close": 29.13, "volume": 637274.0}, {"date": "2020-06-02", "close": 29.99, "volume": 461877.0}, {"date": "2020-06-03", "close": 31.46, "volume": 729852.0}, {"date": "2020-06-04", "close": 31.06, "volume": 436527.0}, {"date": "2020-06-05", "close": 32.47, "volume": 527316.0}, {"date": "2020-06-08", "close": 32.54, "volume": 351246.0}, {"date": "2020-06-09", "close": 32.42, "volume": 497465.0}, {"date": "2020-06-10", "close": 31.34, "volume": 551131.0}, {"date": "2020-06-11", "close": 28.95, "volume": 707352.0}, {"date": "2020-06-12", "close": 29.95, "volume": 575865.0}, {"date": "2020-06-15", "close": 30.96, "volume": 408695.0}, {"date": "2020-06-16", "close": 31.69, "volume": 421630.0}, {"date": "2020-06-17", "close": 32.52, "volume": 631974.0}, {"date": "2020-06-18", "close": 32.78, "volume": 496163.0}, {"date": "2020-06-19", "close": 32.7, "volume": 1032183.0}, {"date": "2020-06-22", "close": 33.01, "volume": 520111.0}, {"date": "2020-06-23", "close": 33.26, "volume": 578144.0}, {"date": "2020-06-24", "close": 32.51, "volume": 615858.0}, {"date": "2020-06-25", "close": 33.17, "volume": 737870.0}, {"date": "2020-06-26", "close": 30.7, "volume": 1151462.0}, {"date": "2020-06-29", "close": 31.41, "volume": 551251.0}, {"date": "2020-06-30", "close": 32.5, "volume": 787133.0}, {"date": "2020-07-01", "close": 31.58, "volume": 399537.0}, {"date": "2020-07-02", "close": 31.89, "volume": 420280.0}, {"date": "2020-07-06", "close": 32.72, "volume": 407932.0}, {"date": "2020-07-07", "close": 32.19, "volume": 468272.0}, {"date": "2020-07-08", "close": 32.5, "volume": 260301.0}, {"date": "2020-07-09", "close": 31.2, "volume": 602766.0}, {"date": "2020-07-10", "close": 32.62, "volume": 308186.0}, {"date": "2020-07-13", "close": 32.74, "volume": 556615.0}, {"date": "2020-07-14", "close": 33.65, "volume": 587610.0}, {"date": "2020-07-15", "close": 34.63, "volume": 594245.0}, {"date": "2020-07-16", "close": 34.31, "volume": 496150.0}, {"date": "2020-07-17", "close": 34.28, "volume": 334378.0}, {"date": "2020-07-20", "close": 34.17, "volume": 347747.0}, {"date": "2020-07-21", "close": 34.75, "volume": 421977.0}, {"date": "2020-07-22", "close": 34.65, "volume": 508213.0}, {"date": "2020-07-23", "close": 34.46, "volume": 415019.0}, {"date": "2020-07-24", "close": 33.54, "volume": 308535.0}, {"date": "2020-07-27", "close": 34.37, "volume": 446906.0}, {"date": "2020-07-28", "close": 33.84, "volume": 451789.0}, {"date": "2020-07-29", "close": 35.48, "volume": 1355977.0}, {"date": "2020-07-30", "close": 35.77, "volume": 792982.0}, {"date": "2020-07-31", "close": 36.23, "volume": 508050.0}, {"date": "2020-08-03", "close": 37.73, "volume": 1109478.0}, {"date": "2020-08-04", "close": 37.6, "volume": 589740.0}, {"date": "2020-08-05", "close": 38.91, "volume": 640860.0}, {"date": "2020-08-06", "close": 38.67, "volume": 384959.0}, {"date": "2020-08-07", "close": 39.47, "volume": 406153.0}, {"date": "2020-08-10", "close": 38.86, "volume": 659232.0}, {"date": "2020-08-11", "close": 38.8, "volume": 500160.0}, {"date": "2020-08-12", "close": 38.97, "volume": 353328.0}, {"date": "2020-08-13", "close": 38.62, "volume": 362073.0}, {"date": "2020-08-14", "close": 37.85, "volume": 348515.0}, {"date": "2020-08-17", "close": 38.84, "volume": 673355.0}, {"date": "2020-08-18", "close": 38.71, "volume": 499488.0}, {"date": "2020-08-19", "close": 38.67, "volume": 486205.0}, {"date": "2020-08-20", "close": 37.7, "volume": 395752.0}, {"date": "2020-08-21", "close": 37.61, "volume": 225202.0}, {"date": "2020-08-24", "close": 38.24, "volume": 379061.0}, {"date": "2020-08-25", "close": 38.55, "volume": 451453.0}, {"date": "2020-08-26", "close": 38.1, "volume": 245945.0}, {"date": "2020-08-27", "close": 38.5, "volume": 290222.0}, {"date": "2020-08-28", "close": 38.98, "volume": 353155.0}, {"date": "2020-08-31", "close": 38.71, "volume": 396148.0}, {"date": "2020-09-01", "close": 39.57, "volume": 338654.0}, {"date": "2020-09-02", "close": 39.93, "volume": 383792.0}, {"date": "2020-09-03", "close": 38.22, "volume": 389805.0}, {"date": "2020-09-04", "close": 37.07, "volume": 1113320.0}, {"date": "2020-09-08", "close": 35.61, "volume": 677026.0}, {"date": "2020-09-09", "close": 36.45, "volume": 410672.0}, {"date": "2020-09-10", "close": 35.8, "volume": 342787.0}, {"date": "2020-09-11", "close": 36.86, "volume": 469636.0}, {"date": "2020-09-14", "close": 37.34, "volume": 377326.0}, {"date": "2020-09-15", "close": 38.16, "volume": 328200.0}, {"date": "2020-09-16", "close": 39.1, "volume": 523656.0}, {"date": "2020-09-17", "close": 39.16, "volume": 675091.0}, {"date": "2020-09-18", "close": 39.26, "volume": 834038.0}, {"date": "2020-09-21", "close": 37.78, "volume": 582675.0}, {"date": "2020-09-22", "close": 38.64, "volume": 409942.0}, {"date": "2020-09-23", "close": 37.28, "volume": 454995.0}, {"date": "2020-09-24", "close": 36.66, "volume": 391464.0}, {"date": "2020-09-25", "close": 37.17, "volume": 648563.0}, {"date": "2020-09-28", "close": 38.6, "volume": 356846.0}, {"date": "2020-09-29", "close": 38.7, "volume": 322088.0}, {"date": "2020-09-30", "close": 38.99, "volume": 396721.0}, {"date": "2020-10-01", "close": 38.3, "volume": 436802.0}, {"date": "2020-10-02", "close": 38.65, "volume": 418781.0}, {"date": "2020-10-05", "close": 39.21, "volume": 276762.0}, {"date": "2020-10-06", "close": 39.16, "volume": 313030.0}, {"date": "2020-10-07", "close": 39.95, "volume": 535898.0}, {"date": "2020-10-08", "close": 42.66, "volume": 781025.0}, {"date": "2020-10-09", "close": 44.15, "volume": 596097.0}, {"date": "2020-10-12", "close": 45.18, "volume": 451603.0}, {"date": "2020-10-13", "close": 45.6, "volume": 444370.0}, {"date": "2020-10-14", "close": 45.86, "volume": 414004.0}, {"date": "2020-10-15", "close": 45.81, "volume": 549102.0}, {"date": "2020-10-16", "close": 46.0, "volume": 405938.0}, {"date": "2020-10-19", "close": 45.45, "volume": 413120.0}, {"date": "2020-10-20", "close": 45.52, "volume": 427654.0}, {"date": "2020-10-21", "close": 43.44, "volume": 694163.0}, {"date": "2020-10-22", "close": 43.4, "volume": 464800.0}, {"date": "2020-10-23", "close": 43.25, "volume": 404358.0}, {"date": "2020-10-26", "close": 42.67, "volume": 540663.0}, {"date": "2020-10-27", "close": 41.67, "volume": 570644.0}, {"date": "2020-10-28", "close": 40.03, "volume": 759923.0}, {"date": "2020-10-29", "close": 40.01, "volume": 523964.0}, {"date": "2020-10-30", "close": 40.06, "volume": 551978.0}, {"date": "2020-11-02", "close": 41.67, "volume": 640975.0}, {"date": "2020-11-03", "close": 42.87, "volume": 402878.0}, {"date": "2020-11-04", "close": 42.97, "volume": 544775.0}, {"date": "2020-11-05", "close": 43.95, "volume": 372179.0}, {"date": "2020-11-06", "close": 42.56, "volume": 455205.0}, {"date": "2020-11-09", "close": 45.0, "volume": 570901.0}, {"date": "2020-11-10", "close": 46.77, "volume": 698536.0}, {"date": "2020-11-11", "close": 45.43, "volume": 667932.0}, {"date": "2020-11-12", "close": 44.18, "volume": 567636.0}, {"date": "2020-11-13", "close": 44.05, "volume": 417419.0}, {"date": "2020-11-16", "close": 45.62, "volume": 412276.0}, {"date": "2020-11-17", "close": 45.68, "volume": 349623.0}, {"date": "2020-11-18", "close": 45.13, "volume": 460806.0}, {"date": "2020-11-19", "close": 45.41, "volume": 306580.0}, {"date": "2020-11-20", "close": 44.81, "volume": 297067.0}, {"date": "2020-11-23", "close": 45.36, "volume": 342148.0}, {"date": "2020-11-24", "close": 47.12, "volume": 393986.0}, {"date": "2020-11-25", "close": 45.68, "volume": 576893.0}, {"date": "2020-11-27", "close": 45.98, "volume": 200211.0}, {"date": "2020-11-30", "close": 45.0, "volume": 348907.0}, {"date": "2020-12-01", "close": 45.99, "volume": 372302.0}, {"date": "2020-12-02", "close": 46.41, "volume": 257887.0}, {"date": "2020-12-03", "close": 48.0, "volume": 479694.0}, {"date": "2020-12-04", "close": 48.51, "volume": 332623.0}, {"date": "2020-12-07", "close": 48.78, "volume": 289319.0}, {"date": "2020-12-08", "close": 49.54, "volume": 282707.0}, {"date": "2020-12-09", "close": 48.78, "volume": 380819.0}, {"date": "2020-12-10", "close": 47.76, "volume": 316315.0}, {"date": "2020-12-11", "close": 48.31, "volume": 417246.0}, {"date": "2020-12-14", "close": 47.96, "volume": 296562.0}, {"date": "2020-12-15", "close": 48.5, "volume": 398388.0}, {"date": "2020-12-16", "close": 50.67, "volume": 485430.0}, {"date": "2020-12-17", "close": 49.79, "volume": 468152.0}, {"date": "2020-12-18", "close": 50.07, "volume": 1338190.0}, {"date": "2020-12-21", "close": 49.91, "volume": 405260.0}, {"date": "2020-12-22", "close": 49.62, "volume": 249576.0}, {"date": "2020-12-23", "close": 49.68, "volume": 269393.0}, {"date": "2020-12-24", "close": 49.89, "volume": 103626.0}, {"date": "2020-12-28", "close": 49.27, "volume": 377400.0}, {"date": "2020-12-29", "close": 49.38, "volume": 329020.0}, {"date": "2020-12-30", "close": 49.74, "volume": 303695.0}, {"date": "2020-12-31", "close": 50.34, "volume": 317811.0}, {"date": "2021-01-04", "close": 49.09, "volume": 332847.0}, {"date": "2021-01-05", "close": 50.13, "volume": 307198.0}, {"date": "2021-01-06", "close": 54.07, "volume": 990868.0}, {"date": "2021-01-07", "close": 52.2, "volume": 724346.0}, {"date": "2021-01-08", "close": 51.61, "volume": 543649.0}, {"date": "2021-01-11", "close": 52.02, "volume": 437473.0}, {"date": "2021-01-12", "close": 51.92, "volume": 374686.0}, {"date": "2021-01-13", "close": 54.42, "volume": 690927.0}, {"date": "2021-01-14", "close": 53.71, "volume": 487414.0}, {"date": "2021-01-15", "close": 52.74, "volume": 555071.0}, {"date": "2021-01-19", "close": 53.17, "volume": 422813.0}, {"date": "2021-01-20", "close": 54.31, "volume": 421713.0}, {"date": "2021-01-21", "close": 53.28, "volume": 352366.0}, {"date": "2021-01-22", "close": 52.79, "volume": 432052.0}, {"date": "2021-01-25", "close": 52.84, "volume": 510003.0}, {"date": "2021-01-26", "close": 52.33, "volume": 264192.0}, {"date": "2021-01-27", "close": 49.5, "volume": 947833.0}, {"date": "2021-01-28", "close": 51.99, "volume": 711853.0}, {"date": "2021-01-29", "close": 48.4, "volume": 888254.0}, {"date": "2021-02-01", "close": 49.94, "volume": 702032.0}, {"date": "2021-02-02", "close": 50.88, "volume": 619730.0}, {"date": "2021-02-03", "close": 49.62, "volume": 893478.0}, {"date": "2021-02-04", "close": 52.36, "volume": 1053990.0}, {"date": "2021-02-05", "close": 53.25, "volume": 756673.0}, {"date": "2021-02-08", "close": 53.72, "volume": 692215.0}, {"date": "2021-02-09", "close": 54.1, "volume": 475327.0}, {"date": "2021-02-10", "close": 53.38, "volume": 582794.0}, {"date": "2021-02-11", "close": 52.25, "volume": 523041.0}, {"date": "2021-02-12", "close": 52.59, "volume": 443256.0}, {"date": "2021-02-16", "close": 51.58, "volume": 479254.0}, {"date": "2021-02-17", "close": 50.64, "volume": 519443.0}, {"date": "2021-02-18", "close": 48.25, "volume": 904272.0}, {"date": "2021-02-19", "close": 48.73, "volume": 818773.0}, {"date": "2021-02-22", "close": 47.99, "volume": 799626.0}, {"date": "2021-02-23", "close": 47.36, "volume": 1152782.0}, {"date": "2021-02-24", "close": 49.38, "volume": 814841.0}, {"date": "2021-02-25", "close": 47.48, "volume": 974538.0}, {"date": "2021-02-26", "close": 47.5, "volume": 731096.0}, {"date": "2021-03-01", "close": 49.34, "volume": 1393473.0}, {"date": "2021-03-02", "close": 48.44, "volume": 616519.0}, {"date": "2021-03-03", "close": 47.86, "volume": 626735.0}, {"date": "2021-03-04", "close": 46.06, "volume": 984553.0}, {"date": "2021-03-05", "close": 47.91, "volume": 676323.0}, {"date": "2021-03-08", "close": 47.32, "volume": 572544.0}, {"date": "2021-03-09", "close": 48.95, "volume": 815007.0}, {"date": "2021-03-10", "close": 50.69, "volume": 744552.0}, {"date": "2021-03-11", "close": 50.62, "volume": 580887.0}, {"date": "2021-03-12", "close": 49.98, "volume": 405073.0}, {"date": "2021-03-15", "close": 50.9, "volume": 440482.0}, {"date": "2021-03-16", "close": 51.57, "volume": 704114.0}, {"date": "2021-03-17", "close": 53.43, "volume": 653857.0}, {"date": "2021-03-18", "close": 51.67, "volume": 664549.0}, {"date": "2021-03-19", "close": 53.02, "volume": 1063280.0}, {"date": "2021-03-22", "close": 53.12, "volume": 491604.0}, {"date": "2021-03-23", "close": 51.09, "volume": 781114.0}, {"date": "2021-03-24", "close": 51.1, "volume": 746956.0}, {"date": "2021-03-25", "close": 50.95, "volume": 749579.0}, {"date": "2021-03-26", "close": 52.84, "volume": 598376.0}, {"date": "2021-03-29", "close": 50.83, "volume": 520159.0}, {"date": "2021-03-30", "close": 51.39, "volume": 431338.0}, {"date": "2021-03-31", "close": 52.17, "volume": 598513.0}, {"date": "2021-04-01", "close": 52.52, "volume": 390648.0}, {"date": "2021-04-05", "close": 54.41, "volume": 1278724.0}, {"date": "2021-04-06", "close": 52.98, "volume": 762330.0}, {"date": "2021-04-07", "close": 53.01, "volume": 370169.0}, {"date": "2021-04-08", "close": 52.98, "volume": 739795.0}, {"date": "2021-04-09", "close": 53.36, "volume": 539648.0}, {"date": "2021-04-12", "close": 54.51, "volume": 390434.0}, {"date": "2021-04-13", "close": 54.26, "volume": 531023.0}, {"date": "2021-04-14", "close": 53.94, "volume": 376729.0}, {"date": "2021-04-15", "close": 56.66, "volume": 1193493.0}, {"date": "2021-04-16", "close": 56.3, "volume": 634333.0}, {"date": "2021-04-19", "close": 54.77, "volume": 599903.0}, {"date": "2021-04-20", "close": 52.93, "volume": 721241.0}, {"date": "2021-04-21", "close": 54.09, "volume": 579313.0}, {"date": "2021-04-22", "close": 53.73, "volume": 614832.0}, {"date": "2021-04-23", "close": 54.97, "volume": 471465.0}, {"date": "2021-04-26", "close": 56.5, "volume": 966467.0}, {"date": "2021-04-27", "close": 53.72, "volume": 1027136.0}, {"date": "2021-04-28", "close": 52.57, "volume": 1117471.0}, {"date": "2021-04-29", "close": 52.77, "volume": 530837.0}, {"date": "2021-04-30", "close": 50.92, "volume": 935984.0}, {"date": "2021-05-03", "close": 51.86, "volume": 776586.0}, {"date": "2021-05-04", "close": 52.53, "volume": 601639.0}, {"date": "2021-05-05", "close": 54.4, "volume": 662328.0}, {"date": "2021-05-06", "close": 56.35, "volume": 671311.0}, {"date": "2021-05-07", "close": 56.48, "volume": 560091.0}, {"date": "2021-05-10", "close": 56.37, "volume": 596848.0}, {"date": "2021-05-11", "close": 55.07, "volume": 498865.0}, {"date": "2021-05-12", "close": 50.92, "volume": 853475.0}, {"date": "2021-05-13", "close": 51.01, "volume": 628963.0}, {"date": "2021-05-14", "close": 52.1, "volume": 395847.0}, {"date": "2021-05-17", "close": 51.13, "volume": 514157.0}, {"date": "2021-05-18", "close": 50.2, "volume": 953974.0}, {"date": "2021-05-19", "close": 49.66, "volume": 577724.0}, {"date": "2021-05-20", "close": 50.88, "volume": 437544.0}, {"date": "2021-05-21", "close": 51.27, "volume": 309143.0}, {"date": "2021-05-24", "close": 51.24, "volume": 340181.0}, {"date": "2021-05-25", "close": 50.24, "volume": 388482.0}, {"date": "2021-05-26", "close": 50.67, "volume": 692016.0}, {"date": "2021-05-27", "close": 51.22, "volume": 506723.0}, {"date": "2021-05-28", "close": 51.08, "volume": 389949.0}, {"date": "2021-06-01", "close": 51.68, "volume": 381286.0}, {"date": "2021-06-02", "close": 51.47, "volume": 359569.0}, {"date": "2021-06-03", "close": 51.61, "volume": 309836.0}, {"date": "2021-06-04", "close": 51.6, "volume": 415132.0}, {"date": "2021-06-07", "close": 51.71, "volume": 401528.0}, {"date": "2021-06-08", "close": 52.61, "volume": 425929.0}, {"date": "2021-06-09", "close": 52.25, "volume": 380475.0}, {"date": "2021-06-10", "close": 53.94, "volume": 871770.0}, {"date": "2021-06-11", "close": 53.79, "volume": 422685.0}, {"date": "2021-06-14", "close": 53.78, "volume": 364813.0}, {"date": "2021-06-15", "close": 53.75, "volume": 416174.0}, {"date": "2021-06-16", "close": 52.56, "volume": 578021.0}, {"date": "2021-06-17", "close": 50.62, "volume": 716275.0}, {"date": "2021-06-18", "close": 48.56, "volume": 857913.0}, {"date": "2021-06-21", "close": 49.97, "volume": 324654.0}, {"date": "2021-06-22", "close": 49.88, "volume": 382355.0}, {"date": "2021-06-23", "close": 50.34, "volume": 372320.0}, {"date": "2021-06-24", "close": 50.73, "volume": 290673.0}, {"date": "2021-06-25", "close": 51.87, "volume": 1919221.0}, {"date": "2021-06-28", "close": 50.35, "volume": 516627.0}, {"date": "2021-06-29", "close": 50.54, "volume": 501886.0}, {"date": "2021-06-30", "close": 50.82, "volume": 421237.0}, {"date": "2021-07-01", "close": 51.35, "volume": 396358.0}, {"date": "2021-07-02", "close": 51.03, "volume": 338584.0}, {"date": "2021-07-06", "close": 51.06, "volume": 373164.0}, {"date": "2021-07-07", "close": 51.55, "volume": 380310.0}, {"date": "2021-07-08", "close": 49.66, "volume": 319569.0}, {"date": "2021-07-09", "close": 51.28, "volume": 420888.0}, {"date": "2021-07-12", "close": 51.83, "volume": 382199.0}, {"date": "2021-07-13", "close": 50.75, "volume": 363125.0}, {"date": "2021-07-14", "close": 50.6, "volume": 406818.0}, {"date": "2021-07-15", "close": 50.11, "volume": 351173.0}, {"date": "2021-07-16", "close": 49.53, "volume": 409904.0}, {"date": "2021-07-19", "close": 47.71, "volume": 564469.0}, {"date": "2021-07-20", "close": 48.97, "volume": 460919.0}, {"date": "2021-07-21", "close": 50.22, "volume": 247355.0}, {"date": "2021-07-22", "close": 48.93, "volume": 292543.0}, {"date": "2021-07-23", "close": 49.17, "volume": 275364.0}, {"date": "2021-07-26", "close": 49.05, "volume": 415907.0}, {"date": "2021-07-27", "close": 48.04, "volume": 444036.0}, {"date": "2021-07-28", "close": 47.22, "volume": 774850.0}, {"date": "2021-07-29", "close": 48.45, "volume": 859631.0}, {"date": "2021-07-30", "close": 48.09, "volume": 572654.0}, {"date": "2021-08-02", "close": 48.61, "volume": 877894.0}, {"date": "2021-08-03", "close": 49.61, "volume": 521530.0}, {"date": "2021-08-04", "close": 49.3, "volume": 596988.0}, {"date": "2021-08-05", "close": 50.54, "volume": 491102.0}, {"date": "2021-08-06", "close": 51.28, "volume": 518457.0}, {"date": "2021-08-09", "close": 51.79, "volume": 457355.0}, {"date": "2021-08-10", "close": 52.29, "volume": 378255.0}, {"date": "2021-08-11", "close": 52.75, "volume": 694844.0}, {"date": "2021-08-12", "close": 52.44, "volume": 497529.0}, {"date": "2021-08-13", "close": 52.21, "volume": 427242.0}, {"date": "2021-08-16", "close": 51.34, "volume": 491597.0}, {"date": "2021-08-17", "close": 50.09, "volume": 556461.0}, {"date": "2021-08-18", "close": 48.88, "volume": 505557.0}, {"date": "2021-08-19", "close": 48.03, "volume": 553294.0}, {"date": "2021-08-20", "close": 49.14, "volume": 380907.0}, {"date": "2021-08-23", "close": 50.44, "volume": 369099.0}, {"date": "2021-08-24", "close": 51.41, "volume": 350504.0}, {"date": "2021-08-25", "close": 51.19, "volume": 419803.0}, {"date": "2021-08-26", "close": 50.5, "volume": 277278.0}, {"date": "2021-08-27", "close": 52.54, "volume": 426154.0}, {"date": "2021-08-30", "close": 51.99, "volume": 437893.0}, {"date": "2021-08-31", "close": 51.96, "volume": 438912.0}, {"date": "2021-09-01", "close": 51.86, "volume": 284859.0}, {"date": "2021-09-02", "close": 52.45, "volume": 318157.0}, {"date": "2021-09-03", "close": 52.19, "volume": 324984.0}, {"date": "2021-09-07", "close": 50.71, "volume": 316827.0}, {"date": "2021-09-08", "close": 50.53, "volume": 335382.0}, {"date": "2021-09-09", "close": 50.49, "volume": 272220.0}, {"date": "2021-09-10", "close": 50.22, "volume": 426167.0}, {"date": "2021-09-13", "close": 51.35, "volume": 297468.0}, {"date": "2021-09-14", "close": 50.58, "volume": 361992.0}, {"date": "2021-09-15", "close": 51.92, "volume": 393706.0}, {"date": "2021-09-16", "close": 51.35, "volume": 304046.0}, {"date": "2021-09-17", "close": 51.55, "volume": 574927.0}, {"date": "2021-09-20", "close": 49.64, "volume": 574702.0}, {"date": "2021-09-21", "close": 48.75, "volume": 428310.0}, {"date": "2021-09-22", "close": 50.26, "volume": 281633.0}, {"date": "2021-09-23", "close": 51.05, "volume": 248522.0}, {"date": "2021-09-24", "close": 51.01, "volume": 209524.0}, {"date": "2021-09-27", "close": 52.07, "volume": 213143.0}, {"date": "2021-09-28", "close": 50.52, "volume": 336757.0}, {"date": "2021-09-29", "close": 49.92, "volume": 305406.0}, {"date": "2021-09-30", "close": 48.92, "volume": 445427.0}, {"date": "2021-10-01", "close": 49.63, "volume": 424664.0}, {"date": "2021-10-04", "close": 48.12, "volume": 775628.0}, {"date": "2021-10-05", "close": 49.57, "volume": 531760.0}, {"date": "2021-10-06", "close": 49.27, "volume": 279193.0}, {"date": "2021-10-07", "close": 49.63, "volume": 357677.0}, {"date": "2021-10-08", "close": 50.21, "volume": 518832.0}, {"date": "2021-10-11", "close": 48.79, "volume": 558052.0}, {"date": "2021-10-12", "close": 46.21, "volume": 807432.0}, {"date": "2021-10-13", "close": 46.17, "volume": 736402.0}, {"date": "2021-10-14", "close": 47.75, "volume": 642442.0}, {"date": "2021-10-15", "close": 47.23, "volume": 707929.0}, {"date": "2021-10-18", "close": 46.76, "volume": 470864.0}, {"date": "2021-10-19", "close": 48.08, "volume": 385815.0}, {"date": "2021-10-20", "close": 48.2, "volume": 302919.0}, {"date": "2021-10-21", "close": 49.04, "volume": 429844.0}, {"date": "2021-10-22", "close": 50.37, "volume": 540405.0}, {"date": "2021-10-25", "close": 50.86, "volume": 680687.0}, {"date": "2021-10-26", "close": 51.23, "volume": 654395.0}, {"date": "2021-10-27", "close": 47.74, "volume": 1190877.0}, {"date": "2021-10-28", "close": 48.5, "volume": 870740.0}, {"date": "2021-10-29", "close": 49.54, "volume": 481902.0}, {"date": "2021-11-01", "close": 49.51, "volume": 665979.0}, {"date": "2021-11-02", "close": 49.9, "volume": 637846.0}, {"date": "2021-11-03", "close": 51.09, "volume": 578292.0}, {"date": "2021-11-04", "close": 50.36, "volume": 571922.0}, {"date": "2021-11-05", "close": 50.37, "volume": 508050.0}, {"date": "2021-11-08", "close": 52.02, "volume": 637739.0}, {"date": "2021-11-09", "close": 51.6, "volume": 466603.0}, {"date": "2021-11-10", "close": 50.6, "volume": 437326.0}, {"date": "2021-11-11", "close": 50.98, "volume": 323257.0}, {"date": "2021-11-12", "close": 51.1, "volume": 345929.0}, {"date": "2021-11-15", "close": 50.02, "volume": 447040.0}, {"date": "2021-11-16", "close": 50.0, "volume": 292206.0}, {"date": "2021-11-17", "close": 49.59, "volume": 553869.0}, {"date": "2021-11-18", "close": 49.25, "volume": 402255.0}, {"date": "2021-11-19", "close": 49.07, "volume": 635106.0}, {"date": "2021-11-22", "close": 48.58, "volume": 334258.0}, {"date": "2021-11-23", "close": 49.4, "volume": 419802.0}, {"date": "2021-11-24", "close": 49.05, "volume": 225283.0}, {"date": "2021-11-26", "close": 47.31, "volume": 398103.0}, {"date": "2021-11-29", "close": 47.46, "volume": 365359.0}, {"date": "2021-11-30", "close": 44.73, "volume": 742185.0}, {"date": "2021-12-01", "close": 43.14, "volume": 1096533.0}, {"date": "2021-12-02", "close": 45.43, "volume": 855900.0}, {"date": "2021-12-03", "close": 44.0, "volume": 604503.0}, {"date": "2021-12-06", "close": 44.53, "volume": 424530.0}, {"date": "2021-12-07", "close": 45.66, "volume": 368393.0}, {"date": "2021-12-08", "close": 45.79, "volume": 249248.0}, {"date": "2021-12-09", "close": 45.18, "volume": 281410.0}, {"date": "2021-12-10", "close": 44.63, "volume": 293893.0}, {"date": "2021-12-13", "close": 44.23, "volume": 599036.0}, {"date": "2021-12-14", "close": 45.37, "volume": 936165.0}, {"date": "2021-12-15", "close": 45.73, "volume": 633781.0}, {"date": "2021-12-16", "close": 46.73, "volume": 600873.0}, {"date": "2021-12-17", "close": 45.75, "volume": 821277.0}, {"date": "2021-12-20", "close": 44.56, "volume": 521420.0}, {"date": "2021-12-21", "close": 45.69, "volume": 447309.0}, {"date": "2021-12-22", "close": 45.43, "volume": 449796.0}, {"date": "2021-12-23", "close": 46.95, "volume": 414193.0}, {"date": "2021-12-27", "close": 48.19, "volume": 441165.0}, {"date": "2021-12-28", "close": 47.89, "volume": 291980.0}, {"date": "2021-12-29", "close": 47.65, "volume": 269711.0}, {"date": "2021-12-30", "close": 47.49, "volume": 236548.0}, {"date": "2021-12-31", "close": 47.64, "volume": 256159.0}, {"date": "2022-01-03", "close": 47.62, "volume": 276716.0}, {"date": "2022-01-04", "close": 47.48, "volume": 448522.0}, {"date": "2022-01-05", "close": 46.48, "volume": 487063.0}, {"date": "2022-01-06", "close": 47.15, "volume": 304578.0}, {"date": "2022-01-07", "close": 46.89, "volume": 556383.0}, {"date": "2022-01-10", "close": 46.14, "volume": 623016.0}, {"date": "2022-01-11", "close": 47.46, "volume": 799343.0}, {"date": "2022-01-12", "close": 46.22, "volume": 669469.0}, {"date": "2022-01-13", "close": 46.25, "volume": 498888.0}, {"date": "2022-01-14", "close": 45.9, "volume": 371074.0}, {"date": "2022-01-18", "close": 44.61, "volume": 548333.0}, {"date": "2022-01-19", "close": 44.24, "volume": 680840.0}, {"date": "2022-01-20", "close": 43.36, "volume": 587795.0}, {"date": "2022-01-21", "close": 42.23, "volume": 871652.0}, {"date": "2022-01-24", "close": 42.22, "volume": 696561.0}, {"date": "2022-01-25", "close": 42.0, "volume": 803330.0}, {"date": "2022-01-26", "close": 41.42, "volume": 813430.0}, {"date": "2022-01-27", "close": 41.27, "volume": 511909.0}, {"date": "2022-01-28", "close": 41.63, "volume": 599126.0}, {"date": "2022-01-31", "close": 43.21, "volume": 721869.0}, {"date": "2022-02-01", "close": 43.3, "volume": 808537.0}, {"date": "2022-02-02", "close": 41.95, "volume": 1261151.0}, {"date": "2022-02-03", "close": 41.34, "volume": 1087521.0}, {"date": "2022-02-04", "close": 41.47, "volume": 656357.0}, {"date": "2022-02-07", "close": 41.9, "volume": 780073.0}, {"date": "2022-02-08", "close": 42.35, "volume": 849902.0}, {"date": "2022-02-09", "close": 42.98, "volume": 740186.0}, {"date": "2022-02-10", "close": 41.89, "volume": 1092950.0}, {"date": "2022-02-11", "close": 39.61, "volume": 847776.0}, {"date": "2022-02-14", "close": 39.21, "volume": 652849.0}, {"date": "2022-02-15", "close": 39.98, "volume": 578913.0}, {"date": "2022-02-16", "close": 40.44, "volume": 488864.0}, {"date": "2022-02-17", "close": 38.46, "volume": 954877.0}, {"date": "2022-02-18", "close": 38.91, "volume": 680175.0}, {"date": "2022-02-22", "close": 38.16, "volume": 601728.0}, {"date": "2022-02-23", "close": 37.06, "volume": 630515.0}, {"date": "2022-02-24", "close": 36.89, "volume": 1075112.0}, {"date": "2022-02-25", "close": 38.48, "volume": 725454.0}, {"date": "2022-02-28", "close": 38.11, "volume": 725531.0}, {"date": "2022-03-01", "close": 36.87, "volume": 662175.0}, {"date": "2022-03-02", "close": 38.29, "volume": 814479.0}, {"date": "2022-03-03", "close": 37.61, "volume": 560206.0}, {"date": "2022-03-04", "close": 36.85, "volume": 579250.0}, {"date": "2022-03-07", "close": 34.57, "volume": 941987.0}, {"date": "2022-03-08", "close": 34.2, "volume": 1061936.0}, {"date": "2022-03-09", "close": 35.82, "volume": 660231.0}, {"date": "2022-03-10", "close": 36.43, "volume": 733034.0}, {"date": "2022-03-11", "close": 35.79, "volume": 492144.0}, {"date": "2022-03-14", "close": 36.34, "volume": 581368.0}, {"date": "2022-03-15", "close": 36.39, "volume": 707836.0}, {"date": "2022-03-16", "close": 37.83, "volume": 768788.0}, {"date": "2022-03-17", "close": 38.55, "volume": 682064.0}, {"date": "2022-03-18", "close": 38.62, "volume": 1013824.0}, {"date": "2022-03-21", "close": 38.03, "volume": 469666.0}, {"date": "2022-03-22", "close": 38.36, "volume": 478740.0}, {"date": "2022-03-23", "close": 37.46, "volume": 380230.0}, {"date": "2022-03-24", "close": 38.4, "volume": 411338.0}, {"date": "2022-03-25", "close": 38.45, "volume": 422775.0}, {"date": "2022-03-28", "close": 38.5, "volume": 397971.0}, {"date": "2022-03-29", "close": 39.85, "volume": 427320.0}, {"date": "2022-03-30", "close": 39.93, "volume": 477423.0}, {"date": "2022-03-31", "close": 39.35, "volume": 516219.0}, {"date": "2022-04-01", "close": 39.58, "volume": 407491.0}, {"date": "2022-04-04", "close": 39.48, "volume": 661733.0}, {"date": "2022-04-05", "close": 38.88, "volume": 402292.0}, {"date": "2022-04-06", "close": 37.76, "volume": 495661.0}, {"date": "2022-04-07", "close": 38.29, "volume": 666230.0}, {"date": "2022-04-08", "close": 38.38, "volume": 452216.0}, {"date": "2022-04-11", "close": 38.2, "volume": 341897.0}, {"date": "2022-04-12", "close": 37.74, "volume": 343791.0}, {"date": "2022-04-13", "close": 37.53, "volume": 415097.0}, {"date": "2022-04-14", "close": 37.3, "volume": 391815.0}, {"date": "2022-04-18", "close": 36.52, "volume": 537376.0}, {"date": "2022-04-19", "close": 38.66, "volume": 473882.0}, {"date": "2022-04-20", "close": 38.57, "volume": 392625.0}, {"date": "2022-04-21", "close": 37.98, "volume": 413080.0}, {"date": "2022-04-22", "close": 36.82, "volume": 525004.0}, {"date": "2022-04-25", "close": 37.35, "volume": 582233.0}, {"date": "2022-04-26", "close": 35.8, "volume": 551965.0}, {"date": "2022-04-27", "close": 33.75, "volume": 914032.0}, {"date": "2022-04-28", "close": 33.6, "volume": 714850.0}, {"date": "2022-04-29", "close": 32.14, "volume": 592797.0}, {"date": "2022-05-02", "close": 33.55, "volume": 752266.0}, {"date": "2022-05-03", "close": 33.8, "volume": 684148.0}, {"date": "2022-05-04", "close": 35.5, "volume": 660863.0}, {"date": "2022-05-05", "close": 34.11, "volume": 435303.0}, {"date": "2022-05-06", "close": 33.86, "volume": 447005.0}, {"date": "2022-05-09", "close": 34.17, "volume": 825721.0}, {"date": "2022-05-10", "close": 33.4, "volume": 745261.0}, {"date": "2022-05-11", "close": 32.75, "volume": 616968.0}, {"date": "2022-05-12", "close": 33.9, "volume": 789440.0}, {"date": "2022-05-13", "close": 35.28, "volume": 716934.0}, {"date": "2022-05-16", "close": 34.53, "volume": 726233.0}, {"date": "2022-05-17", "close": 36.17, "volume": 447920.0}, {"date": "2022-05-18", "close": 35.27, "volume": 886446.0}, {"date": "2022-05-19", "close": 35.46, "volume": 672808.0}, {"date": "2022-05-20", "close": 35.56, "volume": 535082.0}, {"date": "2022-05-23", "close": 35.77, "volume": 449546.0}, {"date": "2022-05-24", "close": 35.73, "volume": 433002.0}, {"date": "2022-05-25", "close": 36.4, "volume": 354765.0}, {"date": "2022-05-26", "close": 37.49, "volume": 343654.0}, {"date": "2022-05-27", "close": 38.65, "volume": 356122.0}, {"date": "2022-05-31", "close": 38.41, "volume": 399168.0}, {"date": "2022-06-01", "close": 38.17, "volume": 349870.0}, {"date": "2022-06-02", "close": 39.1, "volume": 402721.0}, {"date": "2022-06-03", "close": 38.75, "volume": 300690.0}, {"date": "2022-06-06", "close": 38.97, "volume": 324199.0}, {"date": "2022-06-07", "close": 39.13, "volume": 344105.0}, {"date": "2022-06-08", "close": 38.77, "volume": 487916.0}, {"date": "2022-06-09", "close": 38.16, "volume": 428441.0}, {"date": "2022-06-10", "close": 36.17, "volume": 812015.0}, {"date": "2022-06-13", "close": 34.77, "volume": 891122.0}, {"date": "2022-06-14", "close": 34.96, "volume": 752618.0}, {"date": "2022-06-15", "close": 35.3, "volume": 618719.0}, {"date": "2022-06-16", "close": 34.02, "volume": 595257.0}, {"date": "2022-06-17", "close": 34.5, "volume": 1232460.0}, {"date": "2022-06-21", "close": 35.5, "volume": 685653.0}, {"date": "2022-06-22", "close": 35.22, "volume": 302836.0}, {"date": "2022-06-23", "close": 36.15, "volume": 661456.0}, {"date": "2022-06-24", "close": 37.78, "volume": 1346260.0}, {"date": "2022-06-27", "close": 37.87, "volume": 602080.0}, {"date": "2022-06-28", "close": 37.17, "volume": 469245.0}, {"date": "2022-06-29", "close": 34.98, "volume": 756520.0}, {"date": "2022-06-30", "close": 35.57, "volume": 573092.0}, {"date": "2022-07-01", "close": 35.9, "volume": 354522.0}, {"date": "2022-07-05", "close": 37.3, "volume": 432869.0}, {"date": "2022-07-06", "close": 36.77, "volume": 669167.0}, {"date": "2022-07-07", "close": 37.39, "volume": 293107.0}, {"date": "2022-07-08", "close": 36.78, "volume": 229554.0}, {"date": "2022-07-11", "close": 36.23, "volume": 340754.0}, {"date": "2022-07-12", "close": 36.22, "volume": 264753.0}, {"date": "2022-07-13", "close": 35.48, "volume": 520221.0}, {"date": "2022-07-14", "close": 35.15, "volume": 348315.0}, {"date": "2022-07-15", "close": 35.74, "volume": 463445.0}, {"date": "2022-07-18", "close": 35.11, "volume": 355060.0}, {"date": "2022-07-19", "close": 36.53, "volume": 395041.0}, {"date": "2022-07-20", "close": 37.26, "volume": 307614.0}, {"date": "2022-07-21", "close": 37.63, "volume": 234149.0}, {"date": "2022-07-22", "close": 37.43, "volume": 316000.0}, {"date": "2022-07-25", "close": 37.9, "volume": 393838.0}, {"date": "2022-07-26", "close": 37.38, "volume": 245143.0}, {"date": "2022-07-27", "close": 38.38, "volume": 293382.0}, {"date": "2022-07-28", "close": 39.41, "volume": 320428.0}, {"date": "2022-07-29", "close": 39.76, "volume": 435412.0}, {"date": "2022-08-01", "close": 40.52, "volume": 319272.0}, {"date": "2022-08-02", "close": 40.04, "volume": 375580.0}, {"date": "2022-08-03", "close": 38.55, "volume": 734710.0}, {"date": "2022-08-04", "close": 38.37, "volume": 395914.0}, {"date": "2022-08-05", "close": 37.28, "volume": 634725.0}, {"date": "2022-08-08", "close": 37.72, "volume": 895420.0}, {"date": "2022-08-09", "close": 36.83, "volume": 359319.0}, {"date": "2022-08-10", "close": 38.05, "volume": 355187.0}, {"date": "2022-08-11", "close": 38.37, "volume": 356304.0}, {"date": "2022-08-12", "close": 39.31, "volume": 1031336.0}, {"date": "2022-08-15", "close": 38.7, "volume": 650226.0}, {"date": "2022-08-16", "close": 37.96, "volume": 445586.0}, {"date": "2022-08-17", "close": 37.7, "volume": 291603.0}, {"date": "2022-08-18", "close": 37.81, "volume": 492761.0}, {"date": "2022-08-19", "close": 36.15, "volume": 371401.0}, {"date": "2022-08-22", "close": 35.49, "volume": 344592.0}, {"date": "2022-08-23", "close": 35.37, "volume": 279128.0}, {"date": "2022-08-24", "close": 35.18, "volume": 253539.0}, {"date": "2022-08-25", "close": 35.64, "volume": 235119.0}, {"date": "2022-08-26", "close": 34.65, "volume": 476513.0}, {"date": "2022-08-29", "close": 34.05, "volume": 278829.0}, {"date": "2022-08-30", "close": 34.11, "volume": 312203.0}, {"date": "2022-08-31", "close": 33.76, "volume": 354882.0}, {"date": "2022-09-01", "close": 33.47, "volume": 390899.0}, {"date": "2022-09-02", "close": 32.61, "volume": 387763.0}, {"date": "2022-09-06", "close": 32.74, "volume": 328944.0}, {"date": "2022-09-07", "close": 32.99, "volume": 295226.0}, {"date": "2022-09-08", "close": 33.65, "volume": 479817.0}, {"date": "2022-09-09", "close": 33.85, "volume": 443178.0}, {"date": "2022-09-12", "close": 34.36, "volume": 531765.0}, {"date": "2022-09-13", "close": 32.62, "volume": 700422.0}, {"date": "2022-09-14", "close": 32.32, "volume": 461039.0}, {"date": "2022-09-15", "close": 32.01, "volume": 467242.0}, {"date": "2022-09-16", "close": 31.84, "volume": 682727.0}, {"date": "2022-09-19", "close": 32.3, "volume": 379558.0}, {"date": "2022-09-20", "close": 31.56, "volume": 309214.0}, {"date": "2022-09-21", "close": 31.25, "volume": 413871.0}, {"date": "2022-09-22", "close": 30.37, "volume": 342039.0}, {"date": "2022-09-23", "close": 29.51, "volume": 404147.0}, {"date": "2022-09-26", "close": 29.27, "volume": 534747.0}, {"date": "2022-09-27", "close": 28.48, "volume": 488042.0}, {"date": "2022-09-28", "close": 28.98, "volume": 484456.0}, {"date": "2022-09-29", "close": 27.87, "volume": 391637.0}, {"date": "2022-09-30", "close": 26.93, "volume": 992751.0}, {"date": "2022-10-03", "close": 27.21, "volume": 776308.0}, {"date": "2022-10-04", "close": 28.34, "volume": 488779.0}, {"date": "2022-10-05", "close": 28.13, "volume": 400602.0}, {"date": "2022-10-06", "close": 27.71, "volume": 412204.0}, {"date": "2022-10-07", "close": 27.05, "volume": 580632.0}, {"date": "2022-10-10", "close": 26.67, "volume": 949532.0}, {"date": "2022-10-11", "close": 26.57, "volume": 731221.0}, {"date": "2022-10-12", "close": 26.62, "volume": 656019.0}, {"date": "2022-10-13", "close": 27.11, "volume": 795851.0}, {"date": "2022-10-14", "close": 26.61, "volume": 474385.0}, {"date": "2022-10-17", "close": 27.31, "volume": 549871.0}, {"date": "2022-10-18", "close": 27.37, "volume": 747942.0}, {"date": "2022-10-19", "close": 26.81, "volume": 677832.0}, {"date": "2022-10-20", "close": 25.97, "volume": 488842.0}, {"date": "2022-10-21", "close": 26.71, "volume": 1030672.0}, {"date": "2022-10-24", "close": 27.5, "volume": 433480.0}, {"date": "2022-10-25", "close": 28.05, "volume": 423949.0}, {"date": "2022-10-26", "close": 28.12, "volume": 331460.0}, {"date": "2022-10-27", "close": 28.35, "volume": 364942.0}, {"date": "2022-10-28", "close": 29.14, "volume": 427849.0}, {"date": "2022-10-31", "close": 28.51, "volume": 555240.0}, {"date": "2022-11-01", "close": 29.05, "volume": 695188.0}, {"date": "2022-11-02", "close": 29.05, "volume": 936067.0}, {"date": "2022-11-03", "close": 28.32, "volume": 455408.0}, {"date": "2022-11-04", "close": 29.41, "volume": 519614.0}, {"date": "2022-11-07", "close": 30.44, "volume": 546564.0}, {"date": "2022-11-08", "close": 30.64, "volume": 583343.0}, {"date": "2022-11-09", "close": 30.03, "volume": 444088.0}, {"date": "2022-11-10", "close": 33.3, "volume": 940028.0}, {"date": "2022-11-11", "close": 34.62, "volume": 860915.0}, {"date": "2022-11-14", "close": 33.55, "volume": 447362.0}, {"date": "2022-11-15", "close": 33.56, "volume": 720685.0}, {"date": "2022-11-16", "close": 33.69, "volume": 642463.0}, {"date": "2022-11-17", "close": 33.72, "volume": 468529.0}, {"date": "2022-11-18", "close": 34.04, "volume": 482856.0}, {"date": "2022-11-21", "close": 33.79, "volume": 631870.0}, {"date": "2022-11-22", "close": 34.03, "volume": 486810.0}, {"date": "2022-11-23", "close": 33.82, "volume": 541264.0}, {"date": "2022-11-25", "close": 33.77, "volume": 152350.0}, {"date": "2022-11-28", "close": 33.35, "volume": 425902.0}, {"date": "2022-11-29", "close": 33.61, "volume": 480075.0}, {"date": "2022-11-30", "close": 34.69, "volume": 580589.0}, {"date": "2022-12-01", "close": 34.97, "volume": 510686.0}, {"date": "2022-12-02", "close": 35.25, "volume": 415719.0}, {"date": "2022-12-05", "close": 34.69, "volume": 444713.0}, {"date": "2022-12-06", "close": 34.16, "volume": 397946.0}, {"date": "2022-12-07", "close": 34.36, "volume": 330803.0}, {"date": "2022-12-08", "close": 34.63, "volume": 367822.0}, {"date": "2022-12-09", "close": 34.61, "volume": 356981.0}, {"date": "2022-12-12", "close": 33.01, "volume": 759771.0}, {"date": "2022-12-13", "close": 33.5, "volume": 692539.0}, {"date": "2022-12-14", "close": 33.01, "volume": 472829.0}, {"date": "2022-12-15", "close": 32.25, "volume": 376047.0}, {"date": "2022-12-16", "close": 31.3, "volume": 784909.0}, {"date": "2022-12-19", "close": 30.78, "volume": 453649.0}, {"date": "2022-12-20", "close": 30.76, "volume": 395112.0}, {"date": "2022-12-21", "close": 31.26, "volume": 332809.0}, {"date": "2022-12-22", "close": 30.47, "volume": 468905.0}, {"date": "2022-12-23", "close": 30.81, "volume": 269590.0}, {"date": "2022-12-27", "close": 30.59, "volume": 311545.0}, {"date": "2022-12-28", "close": 29.46, "volume": 506326.0}, {"date": "2022-12-29", "close": 30.0, "volume": 472994.0}, {"date": "2022-12-30", "close": 29.7, "volume": 504565.0}, {"date": "2023-01-03", "close": 30.76, "volume": 543958.0}, {"date": "2023-01-04", "close": 31.75, "volume": 1168547.0}, {"date": "2023-01-05", "close": 31.5, "volume": 398837.0}, {"date": "2023-01-06", "close": 32.55, "volume": 418552.0}, {"date": "2023-01-09", "close": 33.25, "volume": 454627.0}, {"date": "2023-01-10", "close": 34.5, "volume": 444689.0}, {"date": "2023-01-11", "close": 35.0, "volume": 267810.0}, {"date": "2023-01-12", "close": 34.31, "volume": 629394.0}, {"date": "2023-01-13", "close": 34.79, "volume": 284432.0}, {"date": "2023-01-17", "close": 34.8, "volume": 402245.0}, {"date": "2023-01-18", "close": 34.91, "volume": 290214.0}, {"date": "2023-01-19", "close": 35.01, "volume": 488831.0}, {"date": "2023-01-20", "close": 35.41, "volume": 548887.0}, {"date": "2023-01-23", "close": 35.85, "volume": 444341.0}, {"date": "2023-01-24", "close": 35.37, "volume": 229936.0}, {"date": "2023-01-25", "close": 35.08, "volume": 300190.0}, {"date": "2023-01-26", "close": 35.59, "volume": 262205.0}, {"date": "2023-01-27", "close": 36.1, "volume": 273989.0}, {"date": "2023-01-30", "close": 35.94, "volume": 397486.0}, {"date": "2023-01-31", "close": 36.82, "volume": 667650.0}, {"date": "2023-02-01", "close": 37.14, "volume": 906040.0}, {"date": "2023-02-02", "close": 38.03, "volume": 837018.0}, {"date": "2023-02-03", "close": 37.47, "volume": 496521.0}, {"date": "2023-02-06", "close": 36.99, "volume": 419146.0}, {"date": "2023-02-07", "close": 37.38, "volume": 398826.0}, {"date": "2023-02-08", "close": 36.46, "volume": 394068.0}, {"date": "2023-02-09", "close": 35.88, "volume": 452167.0}, {"date": "2023-02-10", "close": 36.0, "volume": 551603.0}, {"date": "2023-02-13", "close": 36.18, "volume": 374554.0}, {"date": "2023-02-14", "close": 35.99, "volume": 437248.0}, {"date": "2023-02-15", "close": 36.09, "volume": 287572.0}, {"date": "2023-02-16", "close": 36.03, "volume": 321188.0}, {"date": "2023-02-17", "close": 35.47, "volume": 491425.0}, {"date": "2023-02-21", "close": 34.25, "volume": 472720.0}, {"date": "2023-02-22", "close": 33.64, "volume": 447014.0}, {"date": "2023-02-23", "close": 33.5, "volume": 569339.0}, {"date": "2023-02-24", "close": 32.7, "volume": 490954.0}, {"date": "2023-02-27", "close": 32.42, "volume": 663251.0}, {"date": "2023-02-28", "close": 32.97, "volume": 946248.0}, {"date": "2023-03-01", "close": 33.22, "volume": 565108.0}, {"date": "2023-03-02", "close": 33.19, "volume": 453282.0}, {"date": "2023-03-03", "close": 33.57, "volume": 328148.0}, {"date": "2023-03-06", "close": 32.78, "volume": 543856.0}, {"date": "2023-03-07", "close": 31.49, "volume": 900365.0}, {"date": "2023-03-08", "close": 32.01, "volume": 532009.0}, {"date": "2023-03-09", "close": 31.44, "volume": 537039.0}, {"date": "2023-03-10", "close": 30.15, "volume": 987963.0}, {"date": "2023-03-13", "close": 29.83, "volume": 966201.0}, {"date": "2023-03-14", "close": 30.3, "volume": 1060890.0}, {"date": "2023-03-15", "close": 29.67, "volume": 687439.0}, {"date": "2023-03-16", "close": 30.04, "volume": 1016793.0}, {"date": "2023-03-17", "close": 29.53, "volume": 2705798.0}, {"date": "2023-03-20", "close": 29.8, "volume": 616668.0}, {"date": "2023-03-21", "close": 30.95, "volume": 469216.0}, {"date": "2023-03-22", "close": 30.17, "volume": 363900.0}, {"date": "2023-03-23", "close": 30.54, "volume": 747537.0}, {"date": "2023-03-24", "close": 30.79, "volume": 345762.0}, {"date": "2023-03-27", "close": 30.87, "volume": 701746.0}, {"date": "2023-03-28", "close": 31.2, "volume": 337278.0}, {"date": "2023-03-29", "close": 31.18, "volume": 402777.0}, {"date": "2023-03-30", "close": 31.17, "volume": 243488.0}, {"date": "2023-03-31", "close": 31.98, "volume": 487028.0}, {"date": "2023-04-03", "close": 31.63, "volume": 529757.0}, {"date": "2023-04-04", "close": 31.61, "volume": 499469.0}, {"date": "2023-04-05", "close": 31.61, "volume": 449412.0}, {"date": "2023-04-06", "close": 31.95, "volume": 428035.0}, {"date": "2023-04-10", "close": 32.48, "volume": 361557.0}, {"date": "2023-04-11", "close": 33.6, "volume": 687300.0}, {"date": "2023-04-12", "close": 33.59, "volume": 500318.0}, {"date": "2023-04-13", "close": 34.31, "volume": 581562.0}, {"date": "2023-04-14", "close": 35.26, "volume": 503766.0}, {"date": "2023-04-17", "close": 35.35, "volume": 460222.0}, {"date": "2023-04-18", "close": 35.55, "volume": 438635.0}, {"date": "2023-04-19", "close": 35.72, "volume": 427937.0}, {"date": "2023-04-20", "close": 35.45, "volume": 412402.0}, {"date": "2023-04-21", "close": 35.29, "volume": 364675.0}, {"date": "2023-04-24", "close": 35.13, "volume": 289877.0}, {"date": "2023-04-25", "close": 34.52, "volume": 377099.0}, {"date": "2023-04-26", "close": 33.81, "volume": 384653.0}, {"date": "2023-04-27", "close": 34.45, "volume": 447482.0}, {"date": "2023-04-28", "close": 34.67, "volume": 347094.0}, {"date": "2023-05-01", "close": 34.56, "volume": 358523.0}, {"date": "2023-05-02", "close": 33.4, "volume": 741306.0}, {"date": "2023-05-03", "close": 32.94, "volume": 838391.0}, {"date": "2023-05-04", "close": 31.79, "volume": 708647.0}, {"date": "2023-05-05", "close": 32.69, "volume": 477663.0}, {"date": "2023-05-08", "close": 32.6, "volume": 300531.0}, {"date": "2023-05-09", "close": 32.65, "volume": 285071.0}, {"date": "2023-05-10", "close": 32.64, "volume": 446365.0}, {"date": "2023-05-11", "close": 32.47, "volume": 384526.0}, {"date": "2023-05-12", "close": 32.06, "volume": 236223.0}, {"date": "2023-05-15", "close": 32.71, "volume": 387370.0}, {"date": "2023-05-16", "close": 31.5, "volume": 326019.0}, {"date": "2023-05-17", "close": 32.37, "volume": 374195.0}, {"date": "2023-05-18", "close": 32.9, "volume": 306876.0}, {"date": "2023-05-19", "close": 32.79, "volume": 384868.0}, {"date": "2023-05-22", "close": 33.38, "volume": 367789.0}, {"date": "2023-05-23", "close": 33.32, "volume": 562822.0}, {"date": "2023-05-24", "close": 32.87, "volume": 360975.0}, {"date": "2023-05-25", "close": 32.58, "volume": 220271.0}, {"date": "2023-05-26", "close": 32.8, "volume": 284962.0}, {"date": "2023-05-30", "close": 32.99, "volume": 283360.0}, {"date": "2023-05-31", "close": 32.0, "volume": 377194.0}, {"date": "2023-06-01", "close": 32.16, "volume": 392623.0}, {"date": "2023-06-02", "close": 33.16, "volume": 438173.0}, {"date": "2023-06-05", "close": 34.26, "volume": 1380796.0}, {"date": "2023-06-06", "close": 34.74, "volume": 805057.0}, {"date": "2023-06-07", "close": 35.31, "volume": 1857392.0}, {"date": "2023-06-08", "close": 35.82, "volume": 607697.0}, {"date": "2023-06-09", "close": 36.09, "volume": 700337.0}, {"date": "2023-06-12", "close": 36.83, "volume": 1316690.0}, {"date": "2023-06-13", "close": 37.87, "volume": 1049446.0}, {"date": "2023-06-14", "close": 38.44, "volume": 1572606.0}, {"date": "2023-06-15", "close": 39.18, "volume": 1129851.0}, {"date": "2023-06-16", "close": 38.93, "volume": 14238460.0}, {"date": "2023-06-20", "close": 37.91, "volume": 1599514.0}, {"date": "2023-06-21", "close": 37.51, "volume": 957299.0}, {"date": "2023-06-22", "close": 37.23, "volume": 1302483.0}, {"date": "2023-06-23", "close": 36.25, "volume": 1393550.0}, {"date": "2023-06-26", "close": 36.64, "volume": 938260.0}, {"date": "2023-06-27", "close": 38.12, "volume": 1232195.0}, {"date": "2023-06-28", "close": 39.07, "volume": 827213.0}, {"date": "2023-06-29", "close": 39.89, "volume": 704575.0}, {"date": "2023-06-30", "close": 39.31, "volume": 800032.0}, {"date": "2023-07-03", "close": 39.55, "volume": 230390.0}, {"date": "2023-07-05", "close": 39.34, "volume": 766057.0}, {"date": "2023-07-06", "close": 38.42, "volume": 512833.0}, {"date": "2023-07-07", "close": 38.51, "volume": 1202594.0}, {"date": "2023-07-10", "close": 39.48, "volume": 713674.0}, {"date": "2023-07-11", "close": 39.67, "volume": 554002.0}, {"date": "2023-07-12", "close": 40.96, "volume": 697915.0}, {"date": "2023-07-13", "close": 41.77, "volume": 835567.0}, {"date": "2023-07-14", "close": 41.62, "volume": 644701.0}, {"date": "2023-07-17", "close": 42.16, "volume": 660045.0}, {"date": "2023-07-18", "close": 42.72, "volume": 662936.0}, {"date": "2023-07-19", "close": 42.52, "volume": 768328.0}, {"date": "2023-07-20", "close": 42.43, "volume": 361199.0}, {"date": "2023-07-21", "close": 42.25, "volume": 463400.0}, {"date": "2023-07-24", "close": 42.46, "volume": 462163.0}, {"date": "2023-07-25", "close": 42.21, "volume": 878325.0}, {"date": "2023-07-26", "close": 42.14, "volume": 586269.0}, {"date": "2023-07-27", "close": 41.2, "volume": 927988.0}, {"date": "2023-07-28", "close": 41.14, "volume": 773404.0}, {"date": "2023-07-31", "close": 41.49, "volume": 842279.0}, {"date": "2023-08-01", "close": 41.23, "volume": 1286590.0}, {"date": "2023-08-02", "close": 38.51, "volume": 1305819.0}, {"date": "2023-08-03", "close": 38.3, "volume": 659267.0}, {"date": "2023-08-04", "close": 38.51, "volume": 533815.0}, {"date": "2023-08-07", "close": 39.01, "volume": 626039.0}, {"date": "2023-08-08", "close": 38.29, "volume": 642185.0}, {"date": "2023-08-09", "close": 38.34, "volume": 398310.0}, {"date": "2023-08-10", "close": 38.16, "volume": 505486.0}, {"date": "2023-08-11", "close": 38.16, "volume": 413447.0}, {"date": "2023-08-14", "close": 38.19, "volume": 513195.0}, {"date": "2023-08-15", "close": 37.25, "volume": 396365.0}, {"date": "2023-08-16", "close": 36.38, "volume": 317483.0}, {"date": "2023-08-17", "close": 36.45, "volume": 541994.0}, {"date": "2023-08-18", "close": 36.76, "volume": 693050.0}, {"date": "2023-08-21", "close": 36.53, "volume": 531670.0}, {"date": "2023-08-22", "close": 36.16, "volume": 302850.0}, {"date": "2023-08-23", "close": 37.26, "volume": 437523.0}, {"date": "2023-08-24", "close": 37.25, "volume": 413630.0}, {"date": "2023-08-25", "close": 37.31, "volume": 329456.0}, {"date": "2023-08-28", "close": 37.54, "volume": 790244.0}, {"date": "2023-08-29", "close": 38.0, "volume": 461124.0}, {"date": "2023-08-30", "close": 38.24, "volume": 731822.0}, {"date": "2023-08-31", "close": 38.42, "volume": 550234.0}, {"date": "2023-09-01", "close": 38.99, "volume": 531596.0}, {"date": "2023-09-05", "close": 38.06, "volume": 459540.0}, {"date": "2023-09-06", "close": 37.73, "volume": 417210.0}, {"date": "2023-09-07", "close": 37.92, "volume": 324770.0}, {"date": "2023-09-08", "close": 37.99, "volume": 358192.0}, {"date": "2023-09-11", "close": 38.22, "volume": 539057.0}, {"date": "2023-09-12", "close": 38.44, "volume": 283070.0}, {"date": "2023-09-13", "close": 37.59, "volume": 501149.0}, {"date": "2023-09-14", "close": 37.19, "volume": 754101.0}, {"date": "2023-09-15", "close": 37.22, "volume": 1325599.0}, {"date": "2023-09-18", "close": 36.96, "volume": 653203.0}, {"date": "2023-09-19", "close": 36.98, "volume": 375590.0}, {"date": "2023-09-20", "close": 37.33, "volume": 611534.0}, {"date": "2023-09-21", "close": 37.0, "volume": 609828.0}, {"date": "2023-09-22", "close": 37.1, "volume": 340256.0}, {"date": "2023-09-25", "close": 37.08, "volume": 392903.0}, {"date": "2023-09-26", "close": 36.33, "volume": 588532.0}, {"date": "2023-09-27", "close": 36.76, "volume": 461481.0}, {"date": "2023-09-28", "close": 37.89, "volume": 876669.0}, {"date": "2023-09-29", "close": 37.42, "volume": 601510.0}, {"date": "2023-10-02", "close": 36.75, "volume": 497753.0}, {"date": "2023-10-03", "close": 35.28, "volume": 436145.0}, {"date": "2023-10-04", "close": 35.6, "volume": 310162.0}, {"date": "2023-10-05", "close": 35.97, "volume": 339641.0}, {"date": "2023-10-06", "close": 36.15, "volume": 352988.0}, {"date": "2023-10-09", "close": 36.11, "volume": 334777.0}, {"date": "2023-10-10", "close": 36.31, "volume": 476879.0}, {"date": "2023-10-11", "close": 36.2, "volume": 277442.0}, {"date": "2023-10-12", "close": 35.64, "volume": 225018.0}, {"date": "2023-10-13", "close": 35.5, "volume": 291068.0}, {"date": "2023-10-16", "close": 35.7, "volume": 435197.0}, {"date": "2023-10-17", "close": 35.9, "volume": 395400.0}, {"date": "2023-10-18", "close": 34.93, "volume": 250838.0}, {"date": "2023-10-19", "close": 33.86, "volume": 777544.0}, {"date": "2023-10-20", "close": 33.34, "volume": 621534.0}, {"date": "2023-10-23", "close": 32.9, "volume": 353594.0}, {"date": "2023-10-24", "close": 33.08, "volume": 406525.0}, {"date": "2023-10-25", "close": 32.29, "volume": 741298.0}, {"date": "2023-10-26", "close": 32.84, "volume": 493470.0}, {"date": "2023-10-27", "close": 32.23, "volume": 528769.0}, {"date": "2023-10-30", "close": 32.62, "volume": 607697.0}, {"date": "2023-10-31", "close": 33.0, "volume": 533666.0}, {"date": "2023-11-01", "close": 33.76, "volume": 919106.0}, {"date": "2023-11-02", "close": 35.85, "volume": 745652.0}, {"date": "2023-11-03", "close": 36.28, "volume": 592023.0}, {"date": "2023-11-06", "close": 35.86, "volume": 378829.0}, {"date": "2023-11-07", "close": 35.15, "volume": 417815.0}, {"date": "2023-11-08", "close": 35.43, "volume": 341220.0}, {"date": "2023-11-09", "close": 35.92, "volume": 950035.0}, {"date": "2023-11-10", "close": 36.43, "volume": 458626.0}, {"date": "2023-11-13", "close": 36.35, "volume": 402652.0}, {"date": "2023-11-14", "close": 37.98, "volume": 1100575.0}, {"date": "2023-11-15", "close": 37.8, "volume": 1296215.0}, {"date": "2023-11-16", "close": 37.93, "volume": 699102.0}, {"date": "2023-11-17", "close": 37.98, "volume": 900772.0}, {"date": "2023-11-20", "close": 37.44, "volume": 757402.0}, {"date": "2023-11-21", "close": 36.95, "volume": 692050.0}, {"date": "2023-11-22", "close": 37.12, "volume": 922473.0}, {"date": "2023-11-24", "close": 36.96, "volume": 330269.0}, {"date": "2023-11-27", "close": 37.23, "volume": 995639.0}, {"date": "2023-11-28", "close": 36.98, "volume": 469686.0}, {"date": "2023-11-29", "close": 37.34, "volume": 746881.0}, {"date": "2023-11-30", "close": 37.65, "volume": 825142.0}, {"date": "2023-12-01", "close": 38.26, "volume": 612909.0}, {"date": "2023-12-04", "close": 38.11, "volume": 631826.0}, {"date": "2023-12-05", "close": 38.11, "volume": 317905.0}, {"date": "2023-12-06", "close": 37.84, "volume": 391355.0}, {"date": "2023-12-07", "close": 38.9, "volume": 555463.0}, {"date": "2023-12-08", "close": 39.25, "volume": 348212.0}, {"date": "2023-12-11", "close": 39.35, "volume": 330337.0}, {"date": "2023-12-12", "close": 40.44, "volume": 601862.0}, {"date": "2023-12-13", "close": 41.06, "volume": 1806693.0}, {"date": "2023-12-14", "close": 44.79, "volume": 1033288.0}, {"date": "2023-12-15", "close": 45.24, "volume": 1371750.0}, {"date": "2023-12-18", "close": 44.33, "volume": 796296.0}, {"date": "2023-12-19", "close": 45.1, "volume": 634465.0}, {"date": "2023-12-20", "close": 44.49, "volume": 581484.0}, {"date": "2023-12-21", "close": 44.83, "volume": 412161.0}, {"date": "2023-12-22", "close": 44.88, "volume": 374786.0}, {"date": "2023-12-26", "close": 45.21, "volume": 230109.0}, {"date": "2023-12-27", "close": 45.19, "volume": 298260.0}, {"date": "2023-12-28", "close": 44.89, "volume": 269565.0}, {"date": "2023-12-29", "close": 44.18, "volume": 418001.0}, {"date": "2024-01-02", "close": 43.97, "volume": 384009.0}, {"date": "2024-01-03", "close": 42.31, "volume": 586434.0}, {"date": "2024-01-04", "close": 42.55, "volume": 839880.0}, {"date": "2024-01-05", "close": 42.84, "volume": 454491.0}, {"date": "2024-01-08", "close": 43.75, "volume": 682934.0}, {"date": "2024-01-09", "close": 42.72, "volume": 317893.0}, {"date": "2024-01-10", "close": 43.49, "volume": 394821.0}, {"date": "2024-01-11", "close": 42.67, "volume": 586598.0}, {"date": "2024-01-12", "close": 42.3, "volume": 398565.0}, {"date": "2024-01-16", "close": 41.43, "volume": 555910.0}, {"date": "2024-01-17", "close": 41.27, "volume": 443566.0}, {"date": "2024-01-18", "close": 41.24, "volume": 554831.0}, {"date": "2024-01-19", "close": 41.87, "volume": 593653.0}, {"date": "2024-01-22", "close": 42.61, "volume": 497525.0}, {"date": "2024-01-23", "close": 41.61, "volume": 379541.0}, {"date": "2024-01-24", "close": 41.36, "volume": 348921.0}, {"date": "2024-01-25", "close": 41.86, "volume": 328689.0}, {"date": "2024-01-26", "close": 41.68, "volume": 524500.0}, {"date": "2024-01-29", "close": 42.66, "volume": 783155.0}, {"date": "2024-01-30", "close": 42.23, "volume": 731849.0}, {"date": "2024-01-31", "close": 41.9, "volume": 769568.0}, {"date": "2024-02-01", "close": 43.98, "volume": 852879.0}, {"date": "2024-02-02", "close": 42.82, "volume": 798629.0}, {"date": "2024-02-05", "close": 41.94, "volume": 611338.0}, {"date": "2024-02-06", "close": 42.3, "volume": 401672.0}, {"date": "2024-02-07", "close": 42.57, "volume": 869273.0}, {"date": "2024-02-08", "close": 42.39, "volume": 369409.0}, {"date": "2024-02-09", "close": 42.86, "volume": 406754.0}, {"date": "2024-02-12", "close": 43.38, "volume": 566436.0}, {"date": "2024-02-13", "close": 41.34, "volume": 791962.0}, {"date": "2024-02-14", "close": 40.92, "volume": 485698.0}, {"date": "2024-02-15", "close": 42.56, "volume": 523777.0}, {"date": "2024-02-16", "close": 42.13, "volume": 419507.0}, {"date": "2024-02-20", "close": 41.96, "volume": 393005.0}, {"date": "2024-02-21", "close": 41.62, "volume": 377988.0}, {"date": "2024-02-22", "close": 42.6, "volume": 339479.0}, {"date": "2024-02-23", "close": 42.16, "volume": 239145.0}, {"date": "2024-02-26", "close": 42.09, "volume": 318460.0}, {"date": "2024-02-27", "close": 42.12, "volume": 261639.0}, {"date": "2024-02-28", "close": 41.9, "volume": 395453.0}, {"date": "2024-02-29", "close": 43.07, "volume": 664577.0}, {"date": "2024-03-01", "close": 43.69, "volume": 677933.0}, {"date": "2024-03-04", "close": 44.71, "volume": 727725.0}, {"date": "2024-03-05", "close": 44.97, "volume": 571743.0}, {"date": "2024-03-06", "close": 44.78, "volume": 458869.0}, {"date": "2024-03-07", "close": 45.38, "volume": 483859.0}, {"date": "2024-03-08", "close": 44.71, "volume": 462534.0}, {"date": "2024-03-11", "close": 44.81, "volume": 411795.0}, {"date": "2024-03-12", "close": 43.48, "volume": 400115.0}, {"date": "2024-03-13", "close": 43.72, "volume": 349041.0}, {"date": "2024-03-14", "close": 42.72, "volume": 440840.0}, {"date": "2024-03-15", "close": 43.13, "volume": 1484635.0}, {"date": "2024-03-18", "close": 42.78, "volume": 340010.0}, {"date": "2024-03-19", "close": 43.11, "volume": 362901.0}, {"date": "2024-03-20", "close": 43.82, "volume": 267514.0}, {"date": "2024-03-21", "close": 44.76, "volume": 346249.0}, {"date": "2024-03-22", "close": 44.39, "volume": 246975.0}, {"date": "2024-03-25", "close": 43.99, "volume": 197738.0}, {"date": "2024-03-26", "close": 44.4, "volume": 293800.0}, {"date": "2024-03-27", "close": 45.56, "volume": 476383.0}, {"date": "2024-03-28", "close": 45.77, "volume": 543659.0}, {"date": "2024-04-01", "close": 45.49, "volume": 353106.0}, {"date": "2024-04-02", "close": 45.1, "volume": 395855.0}, {"date": "2024-04-03", "close": 45.24, "volume": 311190.0}, {"date": "2024-04-04", "close": 44.62, "volume": 243241.0}, {"date": "2024-04-05", "close": 44.97, "volume": 261077.0}, {"date": "2024-04-08", "close": 46.2, "volume": 472293.0}, {"date": "2024-04-09", "close": 46.74, "volume": 264971.0}, {"date": "2024-04-10", "close": 44.64, "volume": 572496.0}, {"date": "2024-04-11", "close": 44.06, "volume": 414005.0}, {"date": "2024-04-12", "close": 43.5, "volume": 348747.0}, {"date": "2024-04-15", "close": 42.98, "volume": 291417.0}, {"date": "2024-04-16", "close": 42.44, "volume": 469855.0}, {"date": "2024-04-17", "close": 42.19, "volume": 374941.0}, {"date": "2024-04-18", "close": 42.16, "volume": 412626.0}, {"date": "2024-04-19", "close": 42.62, "volume": 449435.0}, {"date": "2024-04-22", "close": 42.55, "volume": 528616.0}, {"date": "2024-04-23", "close": 43.43, "volume": 518032.0}, {"date": "2024-04-24", "close": 42.2, "volume": 598287.0}, {"date": "2024-04-25", "close": 41.04, "volume": 581057.0}, {"date": "2024-04-26", "close": 41.96, "volume": 485587.0}, {"date": "2024-04-29", "close": 41.75, "volume": 345379.0}, {"date": "2024-04-30", "close": 40.93, "volume": 346334.0}, {"date": "2024-05-01", "close": 40.84, "volume": 483477.0}, {"date": "2024-05-02", "close": 41.93, "volume": 397864.0}, {"date": "2024-05-03", "close": 42.29, "volume": 402586.0}, {"date": "2024-05-06", "close": 42.96, "volume": 339869.0}, {"date": "2024-05-07", "close": 43.38, "volume": 347726.0}, {"date": "2024-05-08", "close": 43.83, "volume": 301702.0}, {"date": "2024-05-09", "close": 44.85, "volume": 316844.0}, {"date": "2024-05-10", "close": 44.06, "volume": 265277.0}, {"date": "2024-05-13", "close": 44.88, "volume": 521258.0}, {"date": "2024-05-14", "close": 45.75, "volume": 368478.0}, {"date": "2024-05-15", "close": 46.42, "volume": 378939.0}, {"date": "2024-05-16", "close": 45.21, "volume": 212622.0}, {"date": "2024-05-17", "close": 44.84, "volume": 346519.0}, {"date": "2024-05-20", "close": 45.58, "volume": 269214.0}, {"date": "2024-05-21", "close": 45.91, "volume": 216768.0}, {"date": "2024-05-22", "close": 45.28, "volume": 367176.0}, {"date": "2024-05-23", "close": 44.41, "volume": 348433.0}, {"date": "2024-05-24", "close": 45.05, "volume": 283649.0}, {"date": "2024-05-28", "close": 44.19, "volume": 314621.0}, {"date": "2024-05-29", "close": 43.02, "volume": 422436.0}, {"date": "2024-05-30", "close": 43.41, "volume": 286657.0}, {"date": "2024-05-31", "close": 44.03, "volume": 442981.0}, {"date": "2024-06-03", "close": 43.71, "volume": 313735.0}, {"date": "2024-06-04", "close": 43.73, "volume": 322408.0}, {"date": "2024-06-05", "close": 43.62, "volume": 233921.0}, {"date": "2024-06-06", "close": 43.26, "volume": 187856.0}, {"date": "2024-06-07", "close": 42.76, "volume": 243057.0}, {"date": "2024-06-10", "close": 42.64, "volume": 274378.0}, {"date": "2024-06-11", "close": 42.15, "volume": 374498.0}, {"date": "2024-06-12", "close": 41.03, "volume": 1015293.0}, {"date": "2024-06-13", "close": 40.05, "volume": 571802.0}, {"date": "2024-06-14", "close": 39.8, "volume": 397430.0}, {"date": "2024-06-17", "close": 40.28, "volume": 364542.0}, {"date": "2024-06-18", "close": 40.57, "volume": 263365.0}, {"date": "2024-06-20", "close": 41.06, "volume": 393493.0}, {"date": "2024-06-21", "close": 40.59, "volume": 808543.0}, {"date": "2024-06-24", "close": 41.32, "volume": 330021.0}, {"date": "2024-06-25", "close": 41.0, "volume": 424943.0}, {"date": "2024-06-26", "close": 40.49, "volume": 410115.0}, {"date": "2024-06-27", "close": 40.56, "volume": 554269.0}, {"date": "2024-06-28", "close": 41.27, "volume": 1676780.0}, {"date": "2024-07-01", "close": 40.22, "volume": 314553.0}, {"date": "2024-07-02", "close": 40.2, "volume": 374837.0}, {"date": "2024-07-03", "close": 40.58, "volume": 147877.0}, {"date": "2024-07-05", "close": 39.93, "volume": 371078.0}, {"date": "2024-07-08", "close": 39.27, "volume": 539435.0}, {"date": "2024-07-09", "close": 38.76, "volume": 474009.0}, {"date": "2024-07-10", "close": 39.95, "volume": 520958.0}, {"date": "2024-07-11", "close": 41.18, "volume": 718473.0}, {"date": "2024-07-12", "close": 41.81, "volume": 689724.0}, {"date": "2024-07-15", "close": 42.23, "volume": 570463.0}, {"date": "2024-07-16", "close": 43.32, "volume": 680316.0}, {"date": "2024-07-17", "close": 43.44, "volume": 502652.0}, {"date": "2024-07-18", "close": 43.0, "volume": 351119.0}, {"date": "2024-07-19", "close": 42.09, "volume": 414695.0}, {"date": "2024-07-22", "close": 42.85, "volume": 450909.0}, {"date": "2024-07-23", "close": 42.6, "volume": 507185.0}, {"date": "2024-07-24", "close": 41.43, "volume": 875529.0}, {"date": "2024-07-25", "close": 43.16, "volume": 608756.0}, {"date": "2024-07-26", "close": 43.71, "volume": 347043.0}, {"date": "2024-07-29", "close": 42.88, "volume": 338172.0}, {"date": "2024-07-30", "close": 43.48, "volume": 496983.0}, {"date": "2024-07-31", "close": 44.16, "volume": 533581.0}, {"date": "2024-08-01", "close": 42.36, "volume": 427978.0}, {"date": "2024-08-02", "close": 40.61, "volume": 566785.0}, {"date": "2024-08-05", "close": 38.4, "volume": 606693.0}, {"date": "2024-08-06", "close": 38.74, "volume": 566978.0}, {"date": "2024-08-07", "close": 38.04, "volume": 625920.0}, {"date": "2024-08-08", "close": 38.7, "volume": 396197.0}, {"date": "2024-08-09", "close": 39.1, "volume": 417243.0}, {"date": "2024-08-12", "close": 39.04, "volume": 389143.0}, {"date": "2024-08-13", "close": 39.79, "volume": 412920.0}, {"date": "2024-08-14", "close": 39.69, "volume": 521206.0}, {"date": "2024-08-15", "close": 40.44, "volume": 736654.0}, {"date": "2024-08-16", "close": 40.46, "volume": 492480.0}, {"date": "2024-08-19", "close": 41.01, "volume": 443803.0}, {"date": "2024-08-20", "close": 40.4, "volume": 301745.0}, {"date": "2024-08-21", "close": 41.18, "volume": 489395.0}, {"date": "2024-08-22", "close": 41.29, "volume": 283968.0}, {"date": "2024-08-23", "close": 42.07, "volume": 330763.0}, {"date": "2024-08-26", "close": 41.92, "volume": 254786.0}, {"date": "2024-08-27", "close": 41.84, "volume": 298162.0}, {"date": "2024-08-28", "close": 41.48, "volume": 262754.0}, {"date": "2024-08-29", "close": 41.34, "volume": 310645.0}, {"date": "2024-08-30", "close": 41.59, "volume": 417118.0}, {"date": "2024-09-03", "close": 40.57, "volume": 417870.0}, {"date": "2024-09-04", "close": 40.09, "volume": 260368.0}, {"date": "2024-09-05", "close": 39.96, "volume": 273020.0}, {"date": "2024-09-06", "close": 39.3, "volume": 219075.0}, {"date": "2024-09-09", "close": 39.6, "volume": 319761.0}, {"date": "2024-09-10", "close": 39.82, "volume": 402481.0}, {"date": "2024-09-11", "close": 40.06, "volume": 466313.0}, {"date": "2024-09-12", "close": 40.48, "volume": 541197.0}, {"date": "2024-09-13", "close": 40.81, "volume": 374757.0}, {"date": "2024-09-16", "close": 41.51, "volume": 418759.0}, {"date": "2024-09-17", "close": 42.13, "volume": 317141.0}, {"date": "2024-09-18", "close": 42.17, "volume": 461440.0}, {"date": "2024-09-19", "close": 43.05, "volume": 370696.0}, {"date": "2024-09-20", "close": 42.69, "volume": 1243693.0}, {"date": "2024-09-23", "close": 42.89, "volume": 434338.0}, {"date": "2024-09-24", "close": 43.71, "volume": 364897.0}, {"date": "2024-09-25", "close": 42.99, "volume": 335915.0}, {"date": "2024-09-26", "close": 43.24, "volume": 386533.0}, {"date": "2024-09-27", "close": 43.16, "volume": 353282.0}, {"date": "2024-09-30", "close": 43.32, "volume": 391127.0}, {"date": "2024-10-01", "close": 42.49, "volume": 281199.0}, {"date": "2024-10-02", "close": 42.26, "volume": 435859.0}, {"date": "2024-10-03", "close": 41.74, "volume": 323328.0}, {"date": "2024-10-04", "close": 42.9, "volume": 280039.0}, {"date": "2024-10-07", "close": 42.49, "volume": 173186.0}, {"date": "2024-10-08", "close": 42.19, "volume": 381497.0}, {"date": "2024-10-09", "close": 42.69, "volume": 286762.0}, {"date": "2024-10-10", "close": 42.41, "volume": 408565.0}, {"date": "2024-10-11", "close": 43.41, "volume": 344441.0}, {"date": "2024-10-14", "close": 44.35, "volume": 375608.0}, {"date": "2024-10-15", "close": 44.74, "volume": 246733.0}, {"date": "2024-10-16", "close": 45.51, "volume": 342939.0}, {"date": "2024-10-17", "close": 46.29, "volume": 329227.0}, {"date": "2024-10-18", "close": 46.9, "volume": 484900.0}, {"date": "2024-10-21", "close": 45.41, "volume": 423233.0}, {"date": "2024-10-22", "close": 44.12, "volume": 540495.0}, {"date": "2024-10-23", "close": 43.19, "volume": 421628.0}, {"date": "2024-10-24", "close": 43.49, "volume": 348708.0}, {"date": "2024-10-25", "close": 43.65, "volume": 320583.0}, {"date": "2024-10-28", "close": 44.48, "volume": 264880.0}, {"date": "2024-10-29", "close": 43.56, "volume": 526399.0}, {"date": "2024-10-30", "close": 45.18, "volume": 684488.0}, {"date": "2024-10-31", "close": 44.1, "volume": 575266.0}, {"date": "2024-11-01", "close": 44.48, "volume": 507625.0}, {"date": "2024-11-04", "close": 44.48, "volume": 385554.0}, {"date": "2024-11-05", "close": 45.53, "volume": 386196.0}, {"date": "2024-11-06", "close": 48.99, "volume": 1056302.0}, {"date": "2024-11-07", "close": 48.16, "volume": 498586.0}, {"date": "2024-11-08", "close": 47.96, "volume": 453528.0}, {"date": "2024-11-11", "close": 49.17, "volume": 469698.0}, {"date": "2024-11-12", "close": 46.88, "volume": 479420.0}, {"date": "2024-11-13", "close": 47.13, "volume": 456270.0}, {"date": "2024-11-14", "close": 47.8, "volume": 371432.0}, {"date": "2024-11-15", "close": 46.67, "volume": 387265.0}, {"date": "2024-11-18", "close": 46.87, "volume": 407486.0}, {"date": "2024-11-19", "close": 46.43, "volume": 320848.0}, {"date": "2024-11-20", "close": 46.86, "volume": 304116.0}, {"date": "2024-11-21", "close": 47.46, "volume": 331370.0}, {"date": "2024-11-22", "close": 47.7, "volume": 368225.0}, {"date": "2024-11-25", "close": 47.94, "volume": 558078.0}, {"date": "2024-11-26", "close": 48.36, "volume": 343872.0}, {"date": "2024-11-27", "close": 48.63, "volume": 326829.0}, {"date": "2024-11-29", "close": 48.79, "volume": 233074.0}, {"date": "2024-12-02", "close": 49.1, "volume": 456260.0}, {"date": "2024-12-03", "close": 48.89, "volume": 338046.0}, {"date": "2024-12-04", "close": 48.8, "volume": 267715.0}, {"date": "2024-12-05", "close": 48.33, "volume": 239516.0}, {"date": "2024-12-06", "close": 48.35, "volume": 267562.0}, {"date": "2024-12-09", "close": 48.41, "volume": 353015.0}, {"date": "2024-12-10", "close": 48.48, "volume": 448322.0}, {"date": "2024-12-11", "close": 48.14, "volume": 323924.0}, {"date": "2024-12-12", "close": 47.74, "volume": 263217.0}, {"date": "2024-12-13", "close": 46.96, "volume": 262231.0}, {"date": "2024-12-16", "close": 47.38, "volume": 322156.0}, {"date": "2024-12-17", "close": 45.77, "volume": 446270.0}, {"date": "2024-12-18", "close": 43.16, "volume": 520851.0}, {"date": "2024-12-19", "close": 43.16, "volume": 473534.0}, {"date": "2024-12-20", "close": 43.74, "volume": 1242082.0}, {"date": "2024-12-23", "close": 43.91, "volume": 269393.0}, {"date": "2024-12-24", "close": 44.24, "volume": 185803.0}, {"date": "2024-12-26", "close": 44.66, "volume": 257959.0}, {"date": "2024-12-27", "close": 43.97, "volume": 212593.0}, {"date": "2024-12-30", "close": 43.21, "volume": 345136.0}, {"date": "2024-12-31", "close": 43.05, "volume": 304840.0}, {"date": "2025-01-02", "close": 42.51, "volume": 324409.0}, {"date": "2025-01-03", "close": 42.77, "volume": 348907.0}, {"date": "2025-01-06", "close": 41.79, "volume": 457273.0}, {"date": "2025-01-07", "close": 41.41, "volume": 438935.0}, {"date": "2025-01-08", "close": 41.99, "volume": 710536.0}, {"date": "2025-01-10", "close": 40.73, "volume": 465499.0}, {"date": "2025-01-13", "close": 40.62, "volume": 465983.0}, {"date": "2025-01-14", "close": 41.28, "volume": 305117.0}, {"date": "2025-01-15", "close": 41.98, "volume": 432316.0}, {"date": "2025-01-16", "close": 42.48, "volume": 476747.0}, {"date": "2025-01-17", "close": 42.87, "volume": 377347.0}, {"date": "2025-01-21", "close": 43.9, "volume": 474553.0}, {"date": "2025-01-22", "close": 43.81, "volume": 646878.0}, {"date": "2025-01-23", "close": 44.36, "volume": 418376.0}, {"date": "2025-01-24", "close": 44.15, "volume": 338341.0}, {"date": "2025-01-27", "close": 44.39, "volume": 398028.0}, {"date": "2025-01-28", "close": 44.53, "volume": 347184.0}, {"date": "2025-01-29", "close": 44.07, "volume": 354661.0}, {"date": "2025-01-30", "close": 44.61, "volume": 270692.0}, {"date": "2025-01-31", "close": 44.69, "volume": 432379.0}, {"date": "2025-02-03", "close": 43.73, "volume": 548987.0}, {"date": "2025-02-04", "close": 44.57, "volume": 837514.0}, {"date": "2025-02-05", "close": 44.8, "volume": 1081936.0}, {"date": "2025-02-06", "close": 44.94, "volume": 508436.0}, {"date": "2025-02-07", "close": 44.52, "volume": 499631.0}, {"date": "2025-02-10", "close": 44.55, "volume": 342137.0}, {"date": "2025-02-11", "close": 45.32, "volume": 451309.0}, {"date": "2025-02-12", "close": 44.16, "volume": 570518.0}, {"date": "2025-02-13", "close": 44.31, "volume": 438712.0}, {"date": "2025-02-14", "close": 43.53, "volume": 388194.0}, {"date": "2025-02-18", "close": 44.57, "volume": 542496.0}, {"date": "2025-02-19", "close": 44.53, "volume": 355082.0}, {"date": "2025-02-20", "close": 43.93, "volume": 380707.0}, {"date": "2025-02-21", "close": 42.21, "volume": 649916.0}, {"date": "2025-02-24", "close": 42.07, "volume": 343356.0}, {"date": "2025-02-25", "close": 42.29, "volume": 495875.0}, {"date": "2025-02-26", "close": 42.36, "volume": 326103.0}, {"date": "2025-02-27", "close": 41.28, "volume": 567043.0}, {"date": "2025-02-28", "close": 42.22, "volume": 559120.0}, {"date": "2025-03-03", "close": 41.69, "volume": 438414.0}, {"date": "2025-03-04", "close": 40.51, "volume": 665942.0}, {"date": "2025-03-05", "close": 41.98, "volume": 580439.0}, {"date": "2025-03-06", "close": 42.29, "volume": 837699.0}, {"date": "2025-03-07", "close": 43.08, "volume": 558146.0}, {"date": "2025-03-10", "close": 42.31, "volume": 714698.0}, {"date": "2025-03-11", "close": 39.85, "volume": 1738482.0}, {"date": "2025-03-12", "close": 38.63, "volume": 801205.0}, {"date": "2025-03-13", "close": 38.51, "volume": 423028.0}, {"date": "2025-03-14", "close": 39.54, "volume": 536166.0}, {"date": "2025-03-17", "close": 40.44, "volume": 377307.0}, {"date": "2025-03-18", "close": 40.34, "volume": 399457.0}, {"date": "2025-03-19", "close": 40.85, "volume": 614243.0}, {"date": "2025-03-20", "close": 40.42, "volume": 448549.0}, {"date": "2025-03-21", "close": 40.34, "volume": 1351924.0}, {"date": "2025-03-24", "close": 41.51, "volume": 567069.0}, {"date": "2025-03-25", "close": 41.32, "volume": 448885.0}, {"date": "2025-03-26", "close": 40.84, "volume": 421675.0}, {"date": "2025-03-27", "close": 40.28, "volume": 497301.0}, {"date": "2025-03-28", "close": 39.12, "volume": 382959.0}, {"date": "2025-03-31", "close": 39.1, "volume": 556486.0}, {"date": "2025-04-01", "close": 39.61, "volume": 366657.0}, {"date": "2025-04-02", "close": 40.22, "volume": 356735.0}, {"date": "2025-04-03", "close": 37.0, "volume": 965714.0}, {"date": "2025-04-04", "close": 35.36, "volume": 973034.0}, {"date": "2025-04-07", "close": 34.69, "volume": 944034.0}, {"date": "2025-04-08", "close": 33.85, "volume": 1079534.0}, {"date": "2025-04-09", "close": 37.14, "volume": 1138191.0}, {"date": "2025-04-10", "close": 35.01, "volume": 798582.0}, {"date": "2025-04-11", "close": 35.47, "volume": 533521.0}, {"date": "2025-04-14", "close": 35.68, "volume": 462168.0}, {"date": "2025-04-15", "close": 35.48, "volume": 448328.0}, {"date": "2025-04-16", "close": 34.89, "volume": 646515.0}, {"date": "2025-04-17", "close": 35.04, "volume": 402864.0}, {"date": "2025-04-21", "close": 34.19, "volume": 527056.0}, {"date": "2025-04-22", "close": 35.55, "volume": 582491.0}, {"date": "2025-04-23", "close": 36.1, "volume": 662557.0}, {"date": "2025-04-24", "close": 37.17, "volume": 416529.0}, {"date": "2025-04-25", "close": 37.05, "volume": 751638.0}, {"date": "2025-04-28", "close": 37.22, "volume": 969481.0}, {"date": "2025-04-29", "close": 37.56, "volume": 1076650.0}, {"date": "2025-04-30", "close": 36.98, "volume": 1108704.0}, {"date": "2025-05-01", "close": 38.51, "volume": 1171849.0}, {"date": "2025-05-02", "close": 39.85, "volume": 667856.0}, {"date": "2025-05-05", "close": 40.02, "volume": 771404.0}, {"date": "2025-05-06", "close": 39.68, "volume": 486597.0}, {"date": "2025-05-07", "close": 39.9, "volume": 432703.0}, {"date": "2025-05-08", "close": 41.13, "volume": 482995.0}, {"date": "2025-05-09", "close": 40.82, "volume": 366927.0}, {"date": "2025-05-12", "close": 42.71, "volume": 579041.0}, {"date": "2025-05-13", "close": 43.3, "volume": 374640.0}, {"date": "2025-05-14", "close": 44.02, "volume": 587022.0}, {"date": "2025-05-15", "close": 44.32, "volume": 686985.0}, {"date": "2025-05-16", "close": 43.53, "volume": 638694.0}, {"date": "2025-05-19", "close": 42.98, "volume": 576100.0}, {"date": "2025-05-20", "close": 42.38, "volume": 529477.0}, {"date": "2025-05-21", "close": 41.71, "volume": 720300.0}, {"date": "2025-05-22", "close": 41.29, "volume": 502534.0}, {"date": "2025-05-23", "close": 40.43, "volume": 488281.0}, {"date": "2025-05-27", "close": 41.24, "volume": 942807.0}, {"date": "2025-05-28", "close": 40.8, "volume": 676100.0}, {"date": "2025-05-29", "close": 40.72, "volume": 724068.0}, {"date": "2025-05-30", "close": 40.3, "volume": 626675.0}, {"date": "2025-06-02", "close": 40.12, "volume": 495913.0}, {"date": "2025-06-03", "close": 40.45, "volume": 379441.0}, {"date": "2025-06-04", "close": 40.53, "volume": 334826.0}, {"date": "2025-06-05", "close": 40.27, "volume": 319190.0}, {"date": "2025-06-06", "close": 40.72, "volume": 290413.0}, {"date": "2025-06-09", "close": 41.36, "volume": 288674.0}, {"date": "2025-06-10", "close": 41.94, "volume": 408405.0}, {"date": "2025-06-11", "close": 42.62, "volume": 766783.0}, {"date": "2025-06-12", "close": 42.98, "volume": 696923.0}, {"date": "2025-06-13", "close": 42.31, "volume": 665615.0}, {"date": "2025-06-16", "close": 42.99, "volume": 614167.0}, {"date": "2025-06-17", "close": 41.8, "volume": 546434.0}, {"date": "2025-06-18", "close": 42.19, "volume": 480651.0}, {"date": "2025-06-20", "close": 42.71, "volume": 1633550.0}, {"date": "2025-06-23", "close": 42.82, "volume": 548999.0}, {"date": "2025-06-24", "close": 43.72, "volume": 570150.0}, {"date": "2025-06-25", "close": 43.75, "volume": 500155.0}, {"date": "2025-06-26", "close": 44.53, "volume": 380688.0}, {"date": "2025-06-27", "close": 44.55, "volume": 1314210.0}, {"date": "2025-06-30", "close": 44.33, "volume": 457944.0}, {"date": "2025-07-01", "close": 45.49, "volume": 512923.0}, {"date": "2025-07-02", "close": 46.5, "volume": 445511.0}, {"date": "2025-07-03", "close": 46.49, "volume": 298790.0}, {"date": "2025-07-07", "close": 46.42, "volume": 669890.0}, {"date": "2025-07-08", "close": 46.65, "volume": 395906.0}, {"date": "2025-07-09", "close": 47.34, "volume": 341093.0}, {"date": "2025-07-10", "close": 48.12, "volume": 706627.0}, {"date": "2025-07-11", "close": 46.89, "volume": 947998.0}, {"date": "2025-07-14", "close": 46.82, "volume": 613078.0}, {"date": "2025-07-15", "close": 45.41, "volume": 610911.0}, {"date": "2025-07-16", "close": 46.38, "volume": 381645.0}, {"date": "2025-07-17", "close": 46.77, "volume": 648495.0}, {"date": "2025-07-18", "close": 46.35, "volume": 700406.0}, {"date": "2025-07-21", "close": 45.26, "volume": 677326.0}, {"date": "2025-07-22", "close": 46.21, "volume": 825034.0}, {"date": "2025-07-23", "close": 46.9, "volume": 480152.0}, {"date": "2025-07-24", "close": 46.5, "volume": 436273.0}, {"date": "2025-07-25", "close": 46.65, "volume": 308018.0}, {"date": "2025-07-28", "close": 46.34, "volume": 363009.0}, {"date": "2025-07-29", "close": 45.72, "volume": 478294.0}, {"date": "2025-07-30", "close": 44.63, "volume": 1123997.0}, {"date": "2025-07-31", "close": 45.25, "volume": 934322.0}, {"date": "2025-08-01", "close": 44.84, "volume": 566937.0}, {"date": "2025-08-04", "close": 46.6, "volume": 413869.0}, {"date": "2025-08-05", "close": 46.72, "volume": 683586.0}, {"date": "2025-08-06", "close": 46.26, "volume": 551878.0}, {"date": "2025-08-07", "close": 45.26, "volume": 424591.0}, {"date": "2025-08-08", "close": 46.1, "volume": 703993.0}, {"date": "2025-08-11", "close": 46.67, "volume": 536004.0}, {"date": "2025-08-12", "close": 47.56, "volume": 635377.0}, {"date": "2025-08-13", "close": 48.34, "volume": 456091.0}, {"date": "2025-08-14", "close": 47.79, "volume": 539294.0}, {"date": "2025-08-15", "close": 46.39, "volume": 638506.0}, {"date": "2025-08-18", "close": 46.1, "volume": 348438.0}, {"date": "2025-08-19", "close": 45.55, "volume": 394625.0}, {"date": "2025-08-20", "close": 45.18, "volume": 447973.0}, {"date": "2025-08-21", "close": 44.94, "volume": 388441.0}, {"date": "2025-08-22", "close": 46.72, "volume": 433664.0}, {"date": "2025-08-25", "close": 46.46, "volume": 297377.0}, {"date": "2025-08-26", "close": 47.02, "volume": 323692.0}, {"date": "2025-08-27", "close": 47.43, "volume": 370010.0}, {"date": "2025-08-28", "close": 47.16, "volume": 316837.0}, {"date": "2025-08-29", "close": 46.79, "volume": 289858.0}, {"date": "2025-09-02", "close": 46.31, "volume": 352834.0}, {"date": "2025-09-03", "close": 46.03, "volume": 373505.0}, {"date": "2025-09-04", "close": 46.99, "volume": 333851.0}, {"date": "2025-09-05", "close": 46.3, "volume": 406246.0}, {"date": "2025-09-08", "close": 46.64, "volume": 410677.0}, {"date": "2025-09-09", "close": 46.49, "volume": 394552.0}, {"date": "2025-09-10", "close": 46.42, "volume": 541743.0}, {"date": "2025-09-11", "close": 47.16, "volume": 591248.0}, {"date": "2025-09-12", "close": 46.34, "volume": 334298.0}, {"date": "2025-09-15", "close": 45.13, "volume": 479019.0}, {"date": "2025-09-16", "close": 45.01, "volume": 415787.0}, {"date": "2025-09-17", "close": 45.13, "volume": 403504.0}, {"date": "2025-09-18", "close": 45.77, "volume": 334048.0}, {"date": "2025-09-19", "close": 45.73, "volume": 921487.0}, {"date": "2025-09-22", "close": 45.45, "volume": 401537.0}, {"date": "2025-09-23", "close": 44.96, "volume": 371535.0}, {"date": "2025-09-24", "close": 44.24, "volume": 414999.0}, {"date": "2025-09-25", "close": 43.8, "volume": 251437.0}, {"date": "2025-09-26", "close": 43.89, "volume": 352940.0}, {"date": "2025-09-29", "close": 43.64, "volume": 338072.0}, {"date": "2025-09-30", "close": 43.4, "volume": 318970.0}, {"date": "2025-10-01", "close": 42.4, "volume": 405137.0}, {"date": "2025-10-02", "close": 43.03, "volume": 454554.0}, {"date": "2025-10-03", "close": 43.94, "volume": 516830.0}, {"date": "2025-10-06", "close": 43.55, "volume": 321180.0}, {"date": "2025-10-07", "close": 43.52, "volume": 340472.0}, {"date": "2025-10-08", "close": 43.82, "volume": 269486.0}, {"date": "2025-10-09", "close": 43.6, "volume": 392332.0}, {"date": "2025-10-10", "close": 42.39, "volume": 512732.0}, {"date": "2025-10-13", "close": 43.4, "volume": 301524.0}, {"date": "2025-10-14", "close": 44.0, "volume": 447650.0}, {"date": "2025-10-15", "close": 44.22, "volume": 412279.0}, {"date": "2025-10-16", "close": 43.7, "volume": 329373.0}, {"date": "2025-10-17", "close": 43.19, "volume": 386444.0}, {"date": "2025-10-20", "close": 43.66, "volume": 271038.0}, {"date": "2025-10-21", "close": 43.66, "volume": 233149.0}, {"date": "2025-10-22", "close": 43.53, "volume": 404936.0}, {"date": "2025-10-23", "close": 43.28, "volume": 323966.0}, {"date": "2025-10-24", "close": 43.55, "volume": 342300.0}, {"date": "2025-10-27", "close": 44.7, "volume": 648811.0}, {"date": "2025-10-28", "close": 44.17, "volume": 616464.0}, {"date": "2025-10-29", "close": 43.59, "volume": 609954.0}, {"date": "2025-10-30", "close": 43.41, "volume": 524085.0}, {"date": "2025-10-31", "close": 43.66, "volume": 394110.0}, {"date": "2025-11-03", "close": 43.75, "volume": 452400.0}, {"date": "2025-11-04", "close": 43.65, "volume": 298898.0}, {"date": "2025-11-05", "close": 44.63, "volume": 367935.0}, {"date": "2025-11-06", "close": 44.68, "volume": 335805.0}, {"date": "2025-11-07", "close": 44.91, "volume": 324717.0}, {"date": "2025-11-10", "close": 45.06, "volume": 283929.0}, {"date": "2025-11-11", "close": 45.19, "volume": 486001.0}, {"date": "2025-11-12", "close": 44.32, "volume": 488920.0}, {"date": "2025-11-13", "close": 43.47, "volume": 551512.0}, {"date": "2025-11-14", "close": 42.3, "volume": 361923.0}, {"date": "2025-11-17", "close": 41.11, "volume": 403420.0}, {"date": "2025-11-18", "close": 41.29, "volume": 357346.0}, {"date": "2025-11-19", "close": 41.05, "volume": 257779.0}, {"date": "2025-11-20", "close": 40.44, "volume": 524132.0}, {"date": "2025-11-21", "close": 41.48, "volume": 416921.0}, {"date": "2025-11-24", "close": 41.16, "volume": 467535.0}, {"date": "2025-11-25", "close": 41.6, "volume": 580930.0}, {"date": "2025-11-26", "close": 41.82, "volume": 801032.0}, {"date": "2025-11-28", "close": 41.48, "volume": 213996.0}, {"date": "2025-12-01", "close": 41.25, "volume": 601165.0}, {"date": "2025-12-02", "close": 41.57, "volume": 496971.0}, {"date": "2025-12-03", "close": 42.5, "volume": 336491.0}, {"date": "2025-12-04", "close": 42.41, "volume": 263805.0}, {"date": "2025-12-05", "close": 42.64, "volume": 486121.0}, {"date": "2025-12-08", "close": 41.44, "volume": 427113.0}, {"date": "2025-12-09", "close": 41.65, "volume": 638191.0}, {"date": "2025-12-10", "close": 41.11, "volume": 1099772.0}, {"date": "2025-12-11", "close": 41.47, "volume": 545323.0}, {"date": "2025-12-12", "close": 41.49, "volume": 604948.0}, {"date": "2025-12-15", "close": 41.48, "volume": 613855.0}, {"date": "2025-12-16", "close": 41.58, "volume": 801477.0}, {"date": "2025-12-17", "close": 41.59, "volume": 546833.0}, {"date": "2025-12-18", "close": 41.65, "volume": 497946.0}, {"date": "2025-12-19", "close": 41.49, "volume": 963851.0}, {"date": "2025-12-22", "close": 41.83, "volume": 456290.0}, {"date": "2025-12-23", "close": 41.62, "volume": 317854.0}, {"date": "2025-12-24", "close": 41.74, "volume": 117194.0}, {"date": "2025-12-26", "close": 41.82, "volume": 551716.0}, {"date": "2025-12-29", "close": 41.7, "volume": 728450.0}, {"date": "2025-12-30", "close": 41.03, "volume": 242229.0}, {"date": "2025-12-31", "close": 40.74, "volume": 295178.0}, {"date": "2026-01-02", "close": 41.41, "volume": 623129.0}, {"date": "2026-01-05", "close": 42.36, "volume": 319302.0}, {"date": "2026-01-06", "close": 43.27, "volume": 600603.0}, {"date": "2026-01-07", "close": 42.51, "volume": 378483.0}, {"date": "2026-01-08", "close": 43.55, "volume": 467896.0}, {"date": "2026-01-09", "close": 44.32, "volume": 396372.0}, {"date": "2026-01-12", "close": 43.99, "volume": 306196.0}, {"date": "2026-01-13", "close": 42.88, "volume": 306271.0}, {"date": "2026-01-14", "close": 43.22, "volume": 359578.0}, {"date": "2026-01-15", "close": 44.43, "volume": 392784.0}, {"date": "2026-01-16", "close": 44.31, "volume": 431278.0}, {"date": "2026-01-20", "close": 42.81, "volume": 487362.0}, {"date": "2026-01-21", "close": 43.99, "volume": 442473.0}, {"date": "2026-01-22", "close": 43.98, "volume": 381716.0}, {"date": "2026-01-23", "close": 43.09, "volume": 325336.0}, {"date": "2026-01-26", "close": 43.61, "volume": 327196.0}, {"date": "2026-01-27", "close": 43.81, "volume": 347783.0}, {"date": "2026-01-28", "close": 44.23, "volume": 523775.0}, {"date": "2026-01-29", "close": 43.47, "volume": 1090458.0}, {"date": "2026-01-30", "close": 44.52, "volume": 807690.0}, {"date": "2026-02-02", "close": 45.43, "volume": 776337.0}, {"date": "2026-02-03", "close": 44.55, "volume": 830406.0}, {"date": "2026-02-04", "close": 43.97, "volume": 1001828.0}, {"date": "2026-02-05", "close": 44.31, "volume": 901838.0}, {"date": "2026-02-06", "close": 45.12, "volume": 603263.0}, {"date": "2026-02-09", "close": 46.23, "volume": 504968.0}, {"date": "2026-02-10", "close": 45.41, "volume": 565063.0}, {"date": "2026-02-11", "close": 44.27, "volume": 734034.0}, {"date": "2026-02-12", "close": 43.81, "volume": 620463.0}, {"date": "2026-02-13", "close": 42.59, "volume": 490841.0}, {"date": "2026-02-17", "close": 42.39, "volume": 585351.0}, {"date": "2026-02-18", "close": 42.43, "volume": 625677.0}, {"date": "2026-02-19", "close": 41.83, "volume": 544559.0}, {"date": "2026-02-20", "close": 41.6, "volume": 606172.0}, {"date": "2026-02-23", "close": 40.16, "volume": 555369.0}, {"date": "2026-02-24", "close": 40.06, "volume": 651816.0}, {"date": "2026-02-25", "close": 41.01, "volume": 466207.0}, {"date": "2026-02-26", "close": 41.33, "volume": 594424.0}, {"date": "2026-02-27", "close": 40.28, "volume": 814722.0}, {"date": "2026-03-02", "close": 40.42, "volume": 550515.0}, {"date": "2026-03-03", "close": 40.0, "volume": 706709.0}, {"date": "2026-03-04", "close": 40.05, "volume": 638920.0}, {"date": "2026-03-05", "close": 38.18, "volume": 1325532.0}, {"date": "2026-03-06", "close": 37.34, "volume": 807461.0}, {"date": "2026-03-09", "close": 37.02, "volume": 895497.0}, {"date": "2026-03-10", "close": 36.56, "volume": 767270.0}, {"date": "2026-03-11", "close": 36.28, "volume": 830007.0}, {"date": "2026-03-12", "close": 35.1, "volume": 815633.0}, {"date": "2026-03-13", "close": 35.4, "volume": 671949.0}, {"date": "2026-03-16", "close": 35.46, "volume": 586753.0}, {"date": "2026-03-17", "close": 36.28, "volume": 704337.0}, {"date": "2026-03-18", "close": 36.01, "volume": 625401.0}, {"date": "2026-03-19", "close": 36.07, "volume": 758623.0}, {"date": "2026-03-20", "close": 35.9, "volume": 3038739.0}, {"date": "2026-03-23", "close": 35.93, "volume": 733224.0}, {"date": "2026-03-24", "close": 35.81, "volume": 828181.0}, {"date": "2026-03-25", "close": 36.71, "volume": 629769.0}, {"date": "2026-03-26", "close": 36.3, "volume": 916054.0}, {"date": "2026-03-27", "close": 35.13, "volume": 838093.0}, {"date": "2026-03-30", "close": 35.6, "volume": 684346.0}, {"date": "2026-03-31", "close": 36.39, "volume": 1037977.0}, {"date": "2026-04-01", "close": 36.56, "volume": 736182.0}, {"date": "2026-04-02", "close": 36.57, "volume": 1063751.0}, {"date": "2026-04-06", "close": 36.18, "volume": 772670.0}, {"date": "2026-04-07", "close": 35.52, "volume": 1492033.0}, {"date": "2026-04-08", "close": 36.8, "volume": 1084706.0}, {"date": "2026-04-09", "close": 37.04, "volume": 549257.0}, {"date": "2026-04-10", "close": 36.82, "volume": 422600.0}, {"date": "2026-04-13", "close": 36.91, "volume": 655593.0}, {"date": "2026-04-14", "close": 37.86, "volume": 624036.0}, {"date": "2026-04-15", "close": 37.59, "volume": 1134736.0}, {"date": "2026-04-16", "close": 36.96, "volume": 724287.0}, {"date": "2026-04-17", "close": 37.68, "volume": 691222.0}, {"date": "2026-04-20", "close": 37.61, "volume": 611905.0}, {"date": "2026-04-21", "close": 37.93, "volume": 768427.0}, {"date": "2026-04-22", "close": 38.44, "volume": 653074.0}, {"date": "2026-04-23", "close": 38.12, "volume": 539586.0}, {"date": "2026-04-24", "close": 37.78, "volume": 492158.0}, {"date": "2026-04-27", "close": 38.13, "volume": 622307.0}, {"date": "2026-04-28", "close": 37.83, "volume": 787725.0}, {"date": "2026-04-29", "close": 36.63, "volume": 1116011.0}, {"date": "2026-04-30", "close": 37.44, "volume": 1051748.0}, {"date": "2026-05-01", "close": 37.55, "volume": 1112817.0}, {"date": "2026-05-04", "close": 36.85, "volume": 858490.0}, {"date": "2026-05-05", "close": 37.58, "volume": 631981.0}, {"date": "2026-05-06", "close": 37.84, "volume": 587487.0}, {"date": "2026-05-07", "close": 37.61, "volume": 529697.0}, {"date": "2026-05-08", "close": 38.02, "volume": 480379.0}, {"date": "2026-05-11", "close": 37.61, "volume": 622652.0}, {"date": "2026-05-12", "close": 36.94, "volume": 778475.0}, {"date": "2026-05-13", "close": 36.88, "volume": 924239.0}, {"date": "2026-05-14", "close": 37.26, "volume": 778537.0}, {"date": "2026-05-15", "close": 36.43, "volume": 699551.0}, {"date": "2026-05-18", "close": 36.68, "volume": 661595.0}, {"date": "2026-05-19", "close": 36.19, "volume": 588994.0}, {"date": "2026-05-20", "close": 36.45, "volume": 899446.0}, {"date": "2026-05-21", "close": 37.12, "volume": 806745.0}, {"date": "2026-05-22", "close": 37.78, "volume": 662157.0}, {"date": "2026-05-26", "close": 37.93, "volume": 444230.0}, {"date": "2026-05-27", "close": 37.99, "volume": 1142306.0}, {"date": "2026-05-28", "close": 37.25, "volume": 787259.0}, {"date": "2026-05-29", "close": 37.44, "volume": 753674.0}, {"date": "2026-06-01", "close": 37.36, "volume": 713421.0}, {"date": "2026-06-02", "close": 37.33, "volume": 551321.0}, {"date": "2026-06-03", "close": 36.54, "volume": 599983.0}, {"date": "2026-06-04", "close": 37.46, "volume": 733667.0}, {"date": "2026-06-05", "close": 37.19, "volume": 530756.0}, {"date": "2026-06-08", "close": 34.79, "volume": 1503899.0}, {"date": "2026-06-09", "close": 35.22, "volume": 1448432.0}, {"date": "2026-06-10", "close": 34.53, "volume": 842708.0}, {"date": "2026-06-11", "close": 35.48, "volume": 701703.0}, {"date": "2026-06-12", "close": 35.88, "volume": 426217.0}, {"date": "2026-06-15", "close": 36.06, "volume": 448794.0}, {"date": "2026-06-16", "close": 36.45, "volume": 468415.0}, {"date": "2026-06-17", "close": 36.16, "volume": 697426.0}, {"date": "2026-06-18", "close": 35.88, "volume": 1198045.0}, {"date": "2026-06-22", "close": 35.98, "volume": 693647.0}, {"date": "2026-06-23", "close": 35.43, "volume": 475559.0}, {"date": "2026-06-24", "close": 34.85, "volume": 612436.0}, {"date": "2026-06-25", "close": 34.84, "volume": 548140.0}, {"date": "2026-06-26", "close": 35.57, "volume": 2001867.0}, {"date": "2026-06-29", "close": 34.99, "volume": 910987.0}, {"date": "2026-06-30", "close": 34.53, "volume": 860947.0}, {"date": "2026-07-01", "close": 33.97, "volume": 1191545.0}, {"date": "2026-07-02", "close": 35.41, "volume": 1337256.0}, {"date": "2026-07-06", "close": 36.18, "volume": 768810.0}, {"date": "2026-07-07", "close": 36.03, "volume": 677008.0}, {"date": "2026-07-08", "close": 35.76, "volume": 712309.0}, {"date": "2026-07-09", "close": 36.62, "volume": 761159.0}, {"date": "2026-07-10", "close": 36.49, "volume": 649636.0}, {"date": "2026-07-13", "close": 36.68, "volume": 937757.0}, {"date": "2026-07-14", "close": 38.36, "volume": 1482726.0}, {"date": "2026-07-15", "close": 39.25, "volume": 1305059.0}, {"date": "2026-07-16", "close": 39.19, "volume": 1198699.0}, {"date": "2026-07-17", "close": 38.51, "volume": 840094.0}, {"date": "2026-07-20", "close": 38.47, "volume": 626606.0}, {"date": "2026-07-21", "close": 39.21, "volume": 1014300.0}, {"date": "2026-07-22", "close": 38.98, "volume": 608117.0}, {"date": "2026-07-23", "close": 38.52, "volume": 870951.0}, {"date": "2026-07-24", "close": 39.34, "volume": 488578.0}, {"date": "2026-07-27", "close": 40.29, "volume": 1127722.0}, {"date": "2026-07-28", "close": 40.88, "volume": 1150381.0}, {"date": "2026-07-29", "close": 40.34, "volume": 1502066.0}, {"date": "2026-07-30", "close": 39.66, "volume": 914789.0}, {"date": "2026-07-31", "close": 39.24, "volume": 791517.0}, {"date": "2026-08-03", "close": 42.11, "volume": 1200203.0}, {"date": "2026-08-04", "close": 42.7, "volume": 1043662.0}, {"date": "2026-08-05", "close": 42.78, "volume": 694102.0}, {"date": "2026-08-06", "close": 43.05, "volume": 715484.0}, {"date": "2026-08-07", "close": 42.55, "volume": 1050233.0}], "refreshing": true}