{"ticker": "BANR", "overview": {"cik": "946673", "ticker": "BANR", "name": "BANNER CORP", "industry": "State Commercial Banks", "country": "United States", "sic": "6022", "announcements": [{"form": "144", "date": "2026-09-10", "title": "Notice of proposed sale", "accession": "0001959173-26-006854", "price_sensitive": false}, {"form": "3", "date": "2026-09-04", "title": "PRIMARY DOCUMENT", "accession": "0000946673-26-000188", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-01", "title": "Material event", "accession": "0000946673-26-000184", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-17", "title": "Material event", "accession": "0000946673-26-000179", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0000946673-26-000176", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0000946673-26-000172", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0000946673-26-000169", "price_sensitive": true}, {"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0000946673-26-000167", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0000946673-26-000165", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0000946673-26-000163", "price_sensitive": true}, {"form": "425", "date": "2026-07-20", "title": "Form 425", "accession": "0001140361-26-028977", "price_sensitive": false}, {"form": "144", "date": "2026-06-29", "title": "Notice of proposed sale", "accession": "0001949846-26-000420", "price_sensitive": false}, {"form": "424B3", "date": "2026-06-17", "title": "Form 424B3", "accession": "0001140361-26-025481", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-06-16", "title": "Form EFFECT", "accession": "9999999995-26-002015", "price_sensitive": false}, {"form": "S-4/A", "date": "2026-06-15", "title": "Form S-4/A", "accession": "0001140361-26-025271", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0000946673-26-000160", "price_sensitive": false}, {"form": "144", "date": "2026-06-12", "title": "Notice of proposed sale", "accession": "0001959173-26-004617", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "PRIMARY DOCUMENT", "accession": "0000946673-26-000158", "price_sensitive": false}, {"form": "S-4", "date": "2026-06-03", "title": "Form S-4", "accession": "0001140361-26-023911", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0000946673-26-000156", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0000946673-26-000153", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0000946673-26-000151", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0000946673-26-000149", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0000946673-26-000147", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0000946673-26-000145", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 3, "buy_sum": 102900.33260000001, "sell_n": 2, "sell_sum": 200155.655, "net": -97255.32239999999, "insiders": 4, "first_date": "2023-04-26", "last_date": "2024-11-06"}, "metrics": {"ticker": "BANR", "has_prices": true, "as_of": "2026-08-07", "last": 70.67, "prev_close": 70.49, "change": 0.18000000000000682, "change_pct": 0.002553553695559751, "session_volume": 340515.0, "vwap_5": 70.90127971359877, "vwap_20": 70.19205601070831, "vwap_60": 67.78245700200432, "vwap_250": 64.49301548499113, "high_52w": 72.43, "low_52w": 58.07, "avg_volume_20": 431851.35, "sessions": 400, "market_cap": {"value": 2401713519.03, "shares": 33984909.0, "as_of": "2026-07-31", "form": "10-Q", "stale": false}}, "trades": [{"id": "13DG-0002100119-26-001555", "src": "13DG", "ticker": "BANR", "cik": "946673", "company": "BANNER CORP", "company_raw": "BANNER CORP", "who": "Banner Corp", "who_key": "BANNER CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "BANNER CORP moves to a 4.74% passive stake in BANR", "source_url": "https://www.sec.gov/Archives/edgar/data/946673/0002100119-26-001555-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5271}, {"id": "0000946673-26-000190", "src": "INSIDERS", "ticker": "BANR", "cik": "946673", "company": "BANNER CORP", "company_raw": "BANNER CORP", "who": "Karen Harrison", "who_key": "Harrison Karen", "role": "Executive VP, Banner Bank", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 92335.5684, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on BANR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1979865/000094667326000190/0000946673-26-000190-index.htm", "trade_date": "2026-09-10", "timestamp": "2026-09-10", "mins": 77271}, {"id": "0000946673-26-000167", "src": "INSIDERS", "ticker": "BANR", "cik": "946673", "company": "BANNER CORP", "company_raw": "BANNER CORP", "who": "Scott S. Newman", "who_key": "Newman Scott S.", "role": "Executive VP, Banner Bank", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 4821.030000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on BANR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2028747/000094667326000167/0000946673-26-000167-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136311}, {"id": "0000946673-26-000165", "src": "INSIDERS", "ticker": "BANR", "cik": "946673", "company": "BANNER CORP", "company_raw": "BANNER CORP", "who": "James M. Costa", "who_key": "Costa James M", "role": "Executive VP, Banner Bank", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 26969.820000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on BANR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1583207/000094667326000165/0000946673-26-000165-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136311}, {"id": "0000946673-26-000160", "src": "INSIDERS", "ticker": "BANR", "cik": "946673", "company": "BANNER CORP", "company_raw": "BANNER CORP", "who": "Margot Copeland", "who_key": "Copeland Margot", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 119574.33000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BANR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/946673/000094667326000160/0000946673-26-000160-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202551}, {"id": "0000946673-26-000158", "src": "INSIDERS", "ticker": "BANR", "cik": "946673", "company": "BANNER CORP", "company_raw": "BANNER CORP", "who": "James p.g. McLean", "who_key": "McLean James P.G.", "role": "Executive VP, Banner Bank", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 120888.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on BANR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/946673/000094667326000158/0000946673-26-000158-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206871}, {"id": "0000946673-26-000132", "src": "INSIDERS", "ticker": "BANR", "cik": "946673", "company": "BANNER CORP", "company_raw": "BANNER CORP", "who": "Ellen Rm Boyer", "who_key": "BOYER ELLEN RM", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 70625.47, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BANR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/946673/000094667326000132/0000946673-26-000132-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222711}, {"id": "0000946673-26-000134", "src": "INSIDERS", "ticker": "BANR", "cik": "946673", "company": "BANNER CORP", "company_raw": "BANNER CORP", "who": "Connie R. Collingsworth", "who_key": "Collingsworth Connie R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 70625.47, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BANR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/946673/000094667326000134/0000946673-26-000134-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222711}, {"id": "0000946673-26-000138", "src": "INSIDERS", "ticker": "BANR", "cik": "946673", "company": "BANNER CORP", "company_raw": "BANNER CORP", "who": "Margot Copeland", "who_key": "Copeland Margot", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 63330.23, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BANR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/946673/000094667326000138/0000946673-26-000138-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222711}, {"id": "0000946673-26-000141", "src": "INSIDERS", "ticker": "BANR", "cik": "946673", "company": "BANNER CORP", "company_raw": "BANNER CORP", "who": "Roberto R. Herencia", "who_key": "HERENCIA ROBERTO  R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 102322.03, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BANR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/946673/000094667326000141/0000946673-26-000141-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222711}, {"id": "0000946673-26-000143", "src": "INSIDERS", "ticker": "BANR", "cik": "946673", "company": "BANNER CORP", "company_raw": "BANNER CORP", "who": "John R. Layman", "who_key": "Layman John R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 63330.23, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BANR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/946673/000094667326000143/0000946673-26-000143-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222711}, {"id": "0000946673-26-000145", "src": "INSIDERS", "ticker": "BANR", "cik": "946673", "company": "BANNER CORP", "company_raw": "BANNER CORP", "who": "Monica Bernadette O'Reilly", "who_key": "O'Reilly Monica Bernadette", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 79178.51, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BANR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/946673/000094667326000145/0000946673-26-000145-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222711}, {"id": "0000946673-26-000147", "src": "INSIDERS", "ticker": "BANR", "cik": "946673", "company": "BANNER CORP", "company_raw": "BANNER CORP", "who": "John Clarence Pedersen", "who_key": "Pedersen John Clarence", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 77983.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BANR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/946673/000094667326000147/0000946673-26-000147-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222711}, {"id": "0000946673-26-000149", "src": "INSIDERS", "ticker": "BANR", "cik": "946673", "company": "BANNER CORP", "company_raw": "BANNER CORP", "who": "Kevin F. Riordan", "who_key": "Riordan Kevin F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 73078.18000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BANR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/946673/000094667326000149/0000946673-26-000149-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222711}, {"id": "0000946673-26-000151", "src": "INSIDERS", "ticker": "BANR", "cik": "946673", "company": "BANNER CORP", "company_raw": "BANNER CORP", "who": "Judith A. Steiner", "who_key": "Steiner Judith A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 79178.51, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BANR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/946673/000094667326000151/0000946673-26-000151-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222711}, {"id": "0000946673-26-000153", "src": "INSIDERS", "ticker": "BANR", "cik": "946673", "company": "BANNER CORP", "company_raw": "BANNER CORP", "who": "Millicent C. Tracey", "who_key": "Tracey Millicent C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 63330.23, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BANR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/946673/000094667326000153/0000946673-26-000153-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222711}, {"id": "0000946673-26-000156", "src": "INSIDERS", "ticker": "BANR", "cik": "946673", "company": "BANNER CORP", "company_raw": "BANNER CORP", "who": "Paul J. Walsh", "who_key": "Walsh Paul J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 63330.23, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BANR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/946673/000094667326000156/0000946673-26-000156-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222711}, {"id": "13DG-0002100119-26-000226", "src": "13DG", "ticker": "BANR", "cik": "946673", "company": "BANNER CORP", "company_raw": "BANNER CORP", "who": "Banner Corp", "who_key": "BANNER CORP", "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": "State Commercial Banks", "country": "United States", "headline": "BANNER CORP crosses 5% of BANR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/946673/0002100119-26-000226-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270231}, {"id": "13DG-0002100121-26-000219", "src": "13DG", "ticker": "BANR", "cik": "946673", "company": "BANNER CORP", "company_raw": "BANNER CORP", "who": "Banner Corp", "who_key": "BANNER CORP", "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": "State Commercial Banks", "country": "United States", "headline": "BANNER CORP crosses 5% of BANR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/946673/0002100121-26-000219-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270231}, {"id": "0000946673-26-000083", "src": "INSIDERS", "ticker": "BANR", "cik": "946673", "company": "BANNER CORP", "company_raw": "BANNER CORP", "who": "Janet M. Brown", "who_key": "Brown Janet M", "role": "Executive VP, Banner Bank", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 9250.72, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on BANR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/946673/000094667326000083/0000946673-26-000083-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309111}, {"id": "0000946673-26-000085", "src": "INSIDERS", "ticker": "BANR", "cik": "946673", "company": "BANNER CORP", "company_raw": "BANNER CORP", "who": "Robert Butterfield", "who_key": "Butterfield Robert", "role": "Executive VP", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 17040.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on BANR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/946673/000094667326000085/0000946673-26-000085-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309111}, {"id": "0000946673-26-000087", "src": "INSIDERS", "ticker": "BANR", "cik": "946673", "company": "BANNER CORP", "company_raw": "BANNER CORP", "who": "James M. Costa", "who_key": "Costa James M", "role": "Executive VP, Banner Bank", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 15336.72, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on BANR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/946673/000094667326000087/0000946673-26-000087-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309111}, {"id": "0000946673-26-000089", "src": "INSIDERS", "ticker": "BANR", "cik": "946673", "company": "BANNER CORP", "company_raw": "BANNER CORP", "who": "Mark J. Grescovich", "who_key": "GRESCOVICH MARK J", "role": "President and CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 66580.84, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CEO files routine paperwork on BANR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/946673/000094667326000089/0000946673-26-000089-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309111}, {"id": "0000946673-26-000091", "src": "INSIDERS", "ticker": "BANR", "cik": "946673", "company": "BANNER CORP", "company_raw": "BANNER CORP", "who": "Karen Harrison", "who_key": "Harrison Karen", "role": "Executive VP, Banner Bank", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 9676.74, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on BANR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/946673/000094667326000091/0000946673-26-000091-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309111}, {"id": "0000946673-26-000093", "src": "INSIDERS", "ticker": "BANR", "cik": "946673", "company": "BANNER CORP", "company_raw": "BANNER CORP", "who": "Kayleen R. Kohler", "who_key": "Kohler Kayleen R", "role": "Executive VP, Banner Bank", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 10650.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on BANR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/946673/000094667326000093/0000946673-26-000093-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309111}, {"id": "0000946673-26-000095", "src": "INSIDERS", "ticker": "BANR", "cik": "946673", "company": "BANNER CORP", "company_raw": "BANNER CORP", "who": "Jennifer Jane Krug", "who_key": "Krug Jennifer Jane", "role": "Executive VP, Banner Bank", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 6086.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on BANR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/946673/000094667326000095/0000946673-26-000095-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309111}, {"id": "0000946673-26-000097", "src": "INSIDERS", "ticker": "BANR", "cik": "946673", "company": "BANNER CORP", "company_raw": "BANNER CORP", "who": "Kenneth A. Larsen", "who_key": "Larsen Kenneth A", "role": "Executive VP, Banner Bank", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 6268.58, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on BANR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/946673/000094667326000097/0000946673-26-000097-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309111}, {"id": "0000946673-26-000099", "src": "INSIDERS", "ticker": "BANR", "cik": "946673", "company": "BANNER CORP", "company_raw": "BANNER CORP", "who": "Sherrey Luetjen", "who_key": "Luetjen Sherrey", "role": "Executive VP", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 9068.14, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on BANR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/946673/000094667326000099/0000946673-26-000099-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309111}, {"id": "0000946673-26-000101", "src": "INSIDERS", "ticker": "BANR", "cik": "946673", "company": "BANNER CORP", "company_raw": "BANNER CORP", "who": "James p.g. McLean", "who_key": "McLean James P.G.", "role": "Executive VP, Banner Bank", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 9189.86, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on BANR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/946673/000094667326000101/0000946673-26-000101-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309111}, {"id": "0000946673-26-000103", "src": "INSIDERS", "ticker": "BANR", "cik": "946673", "company": "BANNER CORP", "company_raw": "BANNER CORP", "who": "Daniel Everett Oxford", "who_key": "Oxford Daniel Everett", "role": "Executive VP, Banner Bank", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 6268.58, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on BANR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/946673/000094667326000103/0000946673-26-000103-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309111}], "recent_buys": [{"id": "0001127602-23-018747", "src": "INSIDERS", "ticker": "BANR", "cik": "946673", "company": "BANNER CORP", "company_raw": "BANNER CORP", "who": "Roberto R. Herencia", "who_key": "HERENCIA ROBERTO  R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 45001.772600000004, "score": 35.8, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Board member picks up $45K of BANR", "source_url": "https://www.sec.gov/Archives/edgar/data/946673/000112760223018747/0001127602-23-018747-index.htm", "trade_date": "2023-06-15", "timestamp": "2023-06-15", "mins": 1780791}, {"id": "0001127602-23-014851", "src": "INSIDERS", "ticker": "BANR", "cik": "946673", "company": "BANNER CORP", "company_raw": "BANNER CORP", "who": "John Clarence Pedersen", "who_key": "Pedersen John Clarence", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 44788.0, "score": 41.7, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Board member picks up $45K of BANR", "source_url": "https://www.sec.gov/Archives/edgar/data/946673/000112760223014851/0001127602-23-014851-index.htm", "trade_date": "2023-05-08", "timestamp": "2023-05-08", "mins": 1835511}, {"id": "0001127602-23-013569", "src": "INSIDERS", "ticker": "BANR", "cik": "946673", "company": "BANNER CORP", "company_raw": "BANNER CORP", "who": "Kevin F. Riordan", "who_key": "Riordan Kevin F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 13110.560000000001, "score": 29.4, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider cluster: 3 buying BANR", "source_url": "https://www.sec.gov/Archives/edgar/data/946673/000112760223013569/0001127602-23-013569-index.htm", "trade_date": "2023-04-26", "timestamp": "2023-04-26", "mins": 1852791}], "institutional": [{"id": "13DG-0002100119-26-001555", "src": "13DG", "ticker": "BANR", "cik": "946673", "company": "BANNER CORP", "company_raw": "BANNER CORP", "who": "Banner Corp", "who_key": "BANNER CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "BANNER CORP moves to a 4.74% passive stake in BANR", "source_url": "https://www.sec.gov/Archives/edgar/data/946673/0002100119-26-001555-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5271}, {"id": "13DG-0002100119-26-000226", "src": "13DG", "ticker": "BANR", "cik": "946673", "company": "BANNER CORP", "company_raw": "BANNER CORP", "who": "Banner Corp", "who_key": "BANNER CORP", "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": "State Commercial Banks", "country": "United States", "headline": "BANNER CORP crosses 5% of BANR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/946673/0002100119-26-000226-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270231}, {"id": "13DG-0002100121-26-000219", "src": "13DG", "ticker": "BANR", "cik": "946673", "company": "BANNER CORP", "company_raw": "BANNER CORP", "who": "Banner Corp", "who_key": "BANNER CORP", "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": "State Commercial Banks", "country": "United States", "headline": "BANNER CORP crosses 5% of BANR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/946673/0002100121-26-000219-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270231}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Banner Corporation - Common Stock", "new_value": "BANNER CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000946673", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000946673", "applied": 1, "detected_at": "2026-09-10T10:06:47.481987"}]}, "key_people": [{"who": "James p.g. McLean", "who_key": "McLean James P.G.", "role": "Executive VP, Banner Bank", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 200155.655, "net": -200155.655, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 113445.0, "date": "2024-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/946673/000112760224026656/0001127602-24-026656-index.htm"}, {"action": "SELL", "amount": 86710.655, "date": "2023-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/946673/000112760223029027/0001127602-23-029027-index.htm"}], "latest": {"action": "SELL", "amount": 113445.0, "date": "2024-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/946673/000112760224026656/0001127602-24-026656-index.htm"}}, {"who": "Roberto R. Herencia", "who_key": "HERENCIA ROBERTO  R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 45001.772600000004, "sold": 0, "net": 45001.772600000004, "trades": 1, "top_score": 35.8, "lean": "buying", "history": [{"action": "BUY", "amount": 45001.772600000004, "date": "2023-06-15", "score": 35.8, "source_url": "https://www.sec.gov/Archives/edgar/data/946673/000112760223018747/0001127602-23-018747-index.htm"}], "latest": {"action": "BUY", "amount": 45001.772600000004, "date": "2023-06-15", "score": 35.8, "source_url": "https://www.sec.gov/Archives/edgar/data/946673/000112760223018747/0001127602-23-018747-index.htm"}}, {"who": "John Clarence Pedersen", "who_key": "Pedersen John Clarence", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 44788.0, "sold": 0, "net": 44788.0, "trades": 1, "top_score": 41.7, "lean": "buying", "history": [{"action": "BUY", "amount": 44788.0, "date": "2023-05-08", "score": 41.7, "source_url": "https://www.sec.gov/Archives/edgar/data/946673/000112760223014851/0001127602-23-014851-index.htm"}], "latest": {"action": "BUY", "amount": 44788.0, "date": "2023-05-08", "score": 41.7, "source_url": "https://www.sec.gov/Archives/edgar/data/946673/000112760223014851/0001127602-23-014851-index.htm"}}, {"who": "Kevin F. Riordan", "who_key": "Riordan Kevin F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 13110.560000000001, "sold": 0, "net": 13110.560000000001, "trades": 1, "top_score": 29.4, "lean": "buying", "history": [{"action": "BUY", "amount": 13110.560000000001, "date": "2023-04-26", "score": 29.4, "source_url": "https://www.sec.gov/Archives/edgar/data/946673/000112760223013569/0001127602-23-013569-index.htm"}], "latest": {"action": "BUY", "amount": 13110.560000000001, "date": "2023-04-26", "score": 29.4, "source_url": "https://www.sec.gov/Archives/edgar/data/946673/000112760223013569/0001127602-23-013569-index.htm"}}], "activity": [], "announcements": [{"form": "144", "date": "2026-09-10", "title": "Notice of proposed sale", "accession": "0001959173-26-006854", "price_sensitive": false}, {"form": "3", "date": "2026-09-04", "title": "PRIMARY DOCUMENT", "accession": "0000946673-26-000188", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-01", "title": "Material event", "accession": "0000946673-26-000184", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-17", "title": "Material event", "accession": "0000946673-26-000179", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0000946673-26-000176", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0000946673-26-000172", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0000946673-26-000169", "price_sensitive": true}, {"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0000946673-26-000167", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0000946673-26-000165", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0000946673-26-000163", "price_sensitive": true}, {"form": "425", "date": "2026-07-20", "title": "Form 425", "accession": "0001140361-26-028977", "price_sensitive": false}, {"form": "144", "date": "2026-06-29", "title": "Notice of proposed sale", "accession": "0001949846-26-000420", "price_sensitive": false}, {"form": "424B3", "date": "2026-06-17", "title": "Form 424B3", "accession": "0001140361-26-025481", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-06-16", "title": "Form EFFECT", "accession": "9999999995-26-002015", "price_sensitive": false}, {"form": "S-4/A", "date": "2026-06-15", "title": "Form S-4/A", "accession": "0001140361-26-025271", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0000946673-26-000160", "price_sensitive": false}, {"form": "144", "date": "2026-06-12", "title": "Notice of proposed sale", "accession": "0001959173-26-004617", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "PRIMARY DOCUMENT", "accession": "0000946673-26-000158", "price_sensitive": false}, {"form": "S-4", "date": "2026-06-03", "title": "Form S-4", "accession": "0001140361-26-023911", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0000946673-26-000156", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0000946673-26-000153", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0000946673-26-000151", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0000946673-26-000149", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0000946673-26-000147", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0000946673-26-000145", "price_sensitive": false}], "performance": {"ticker": "BANR", "has_prices": true, "summary": {"n": 3, "avg": 0.5124352935006958, "win_rate": 1.0, "best": 0.590591942381274, "worst": 0.4475624743957395, "as_of": "2026-08-07"}, "buys": [{"who": "HERENCIA ROBERTO  R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 45001.772600000004, "date": "2023-06-15", "score": 35.8, "ref_price": 47.14, "return": 0.49915146372507424}, {"who": "Pedersen John Clarence", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 44788.0, "date": "2023-05-08", "score": 41.7, "ref_price": 44.43, "return": 0.590591942381274}, {"who": "Riordan Kevin F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13110.560000000001, "date": "2023-04-26", "score": 29.4, "ref_price": 48.82, "return": 0.4475624743957395}]}, "price_series": [{"date": "2016-08-08", "close": 42.71, "volume": 84770.0}, {"date": "2016-08-09", "close": 43.08, "volume": 130226.0}, {"date": "2016-08-10", "close": 42.87, "volume": 159257.0}, {"date": "2016-08-11", "close": 42.86, "volume": 116044.0}, {"date": "2016-08-12", "close": 42.5, "volume": 84251.0}, {"date": "2016-08-15", "close": 42.71, "volume": 116533.0}, {"date": "2016-08-16", "close": 42.44, "volume": 103355.0}, {"date": "2016-08-17", "close": 42.41, "volume": 144039.0}, {"date": "2016-08-18", "close": 42.83, "volume": 152880.0}, {"date": "2016-08-19", "close": 42.77, "volume": 198929.0}, {"date": "2016-08-22", "close": 42.99, "volume": 74788.0}, {"date": "2016-08-23", "close": 42.94, "volume": 83829.0}, {"date": "2016-08-24", "close": 42.95, "volume": 75649.0}, {"date": "2016-08-25", "close": 43.28, "volume": 118804.0}, {"date": "2016-08-26", "close": 43.59, "volume": 147144.0}, {"date": "2016-08-29", "close": 43.95, "volume": 155811.0}, {"date": "2016-08-30", "close": 44.37, "volume": 168868.0}, {"date": "2016-08-31", "close": 44.28, "volume": 156708.0}, {"date": "2016-09-01", "close": 43.79, "volume": 106087.0}, {"date": "2016-09-02", "close": 44.14, "volume": 125596.0}, {"date": "2016-09-06", "close": 43.26, "volume": 296804.0}, {"date": "2016-09-07", "close": 43.92, "volume": 188922.0}, {"date": "2016-09-08", "close": 44.09, "volume": 154113.0}, {"date": "2016-09-09", "close": 43.38, "volume": 217204.0}, {"date": "2016-09-12", "close": 44.33, "volume": 297227.0}, {"date": "2016-09-13", "close": 43.66, "volume": 258346.0}, {"date": "2016-09-14", "close": 42.87, "volume": 518392.0}, {"date": "2016-09-15", "close": 43.49, "volume": 235544.0}, {"date": "2016-09-16", "close": 43.52, "volume": 1000008.0}, {"date": "2016-09-19", "close": 43.82, "volume": 186079.0}, {"date": "2016-09-20", "close": 43.84, "volume": 177308.0}, {"date": "2016-09-21", "close": 44.06, "volume": 263136.0}, {"date": "2016-09-22", "close": 44.27, "volume": 276615.0}, {"date": "2016-09-23", "close": 44.04, "volume": 311832.0}, {"date": "2016-09-26", "close": 43.19, "volume": 215972.0}, {"date": "2016-09-27", "close": 43.18, "volume": 193635.0}, {"date": "2016-09-28", "close": 44.01, "volume": 330216.0}, {"date": "2016-09-29", "close": 43.51, "volume": 197111.0}, {"date": "2016-09-30", "close": 43.74, "volume": 302889.0}, {"date": "2016-10-03", "close": 43.55, "volume": 366903.0}, {"date": "2016-10-04", "close": 43.85, "volume": 394968.0}, {"date": "2016-10-05", "close": 44.59, "volume": 213701.0}, {"date": "2016-10-06", "close": 44.51, "volume": 139865.0}, {"date": "2016-10-07", "close": 44.57, "volume": 122736.0}, {"date": "2016-10-10", "close": 44.78, "volume": 98480.0}, {"date": "2016-10-11", "close": 44.33, "volume": 218321.0}, {"date": "2016-10-12", "close": 44.5, "volume": 94667.0}, {"date": "2016-10-13", "close": 43.57, "volume": 161080.0}, {"date": "2016-10-14", "close": 43.92, "volume": 131604.0}, {"date": "2016-10-17", "close": 44.2, "volume": 216984.0}, {"date": "2016-10-18", "close": 44.62, "volume": 135914.0}, {"date": "2016-10-19", "close": 45.23, "volume": 154543.0}, {"date": "2016-10-20", "close": 44.96, "volume": 167713.0}, {"date": "2016-10-21", "close": 44.7, "volume": 325181.0}, {"date": "2016-10-24", "close": 44.91, "volume": 289451.0}, {"date": "2016-10-25", "close": 45.02, "volume": 192736.0}, {"date": "2016-10-26", "close": 45.02, "volume": 220905.0}, {"date": "2016-10-27", "close": 44.77, "volume": 189742.0}, {"date": "2016-10-28", "close": 44.72, "volume": 200372.0}, {"date": "2016-10-31", "close": 45.14, "volume": 371681.0}, {"date": "2016-11-01", "close": 45.07, "volume": 260356.0}, {"date": "2016-11-02", "close": 44.4, "volume": 233942.0}, {"date": "2016-11-03", "close": 44.96, "volume": 251919.0}, {"date": "2016-11-04", "close": 44.17, "volume": 331703.0}, {"date": "2016-11-07", "close": 45.1, "volume": 252095.0}, {"date": "2016-11-08", "close": 44.63, "volume": 256554.0}, {"date": "2016-11-09", "close": 46.03, "volume": 920061.0}, {"date": "2016-11-10", "close": 47.24, "volume": 636211.0}, {"date": "2016-11-11", "close": 48.15, "volume": 893270.0}, {"date": "2016-11-14", "close": 48.48, "volume": 1125787.0}, {"date": "2016-11-15", "close": 48.85, "volume": 607880.0}, {"date": "2016-11-16", "close": 48.77, "volume": 363741.0}, {"date": "2016-11-17", "close": 49.14, "volume": 588042.0}, {"date": "2016-11-18", "close": 49.47, "volume": 494431.0}, {"date": "2016-11-21", "close": 49.72, "volume": 320517.0}, {"date": "2016-11-22", "close": 51.09, "volume": 471224.0}, {"date": "2016-11-23", "close": 51.99, "volume": 278785.0}, {"date": "2016-11-25", "close": 52.21, "volume": 98347.0}, {"date": "2016-11-28", "close": 52.02, "volume": 566158.0}, {"date": "2016-11-29", "close": 51.77, "volume": 1240321.0}, {"date": "2016-11-30", "close": 52.13, "volume": 258884.0}, {"date": "2016-12-01", "close": 52.98, "volume": 632896.0}, {"date": "2016-12-02", "close": 52.56, "volume": 326879.0}, {"date": "2016-12-05", "close": 52.91, "volume": 562478.0}, {"date": "2016-12-06", "close": 53.07, "volume": 450886.0}, {"date": "2016-12-07", "close": 53.1, "volume": 281540.0}, {"date": "2016-12-08", "close": 53.48, "volume": 359636.0}, {"date": "2016-12-09", "close": 54.03, "volume": 504780.0}, {"date": "2016-12-12", "close": 52.57, "volume": 426207.0}, {"date": "2016-12-13", "close": 52.83, "volume": 250127.0}, {"date": "2016-12-14", "close": 52.73, "volume": 223003.0}, {"date": "2016-12-15", "close": 53.57, "volume": 215062.0}, {"date": "2016-12-16", "close": 53.74, "volume": 1583789.0}, {"date": "2016-12-19", "close": 54.2, "volume": 155377.0}, {"date": "2016-12-20", "close": 55.86, "volume": 241936.0}, {"date": "2016-12-21", "close": 55.51, "volume": 193589.0}, {"date": "2016-12-22", "close": 55.81, "volume": 185963.0}, {"date": "2016-12-23", "close": 55.82, "volume": 105429.0}, {"date": "2016-12-27", "close": 56.26, "volume": 114588.0}, {"date": "2016-12-28", "close": 56.07, "volume": 97432.0}, {"date": "2016-12-29", "close": 55.95, "volume": 113788.0}, {"date": "2016-12-30", "close": 55.81, "volume": 147511.0}, {"date": "2017-01-03", "close": 56.29, "volume": 297141.0}, {"date": "2017-01-04", "close": 57.75, "volume": 308703.0}, {"date": "2017-01-05", "close": 56.02, "volume": 178942.0}, {"date": "2017-01-06", "close": 56.71, "volume": 273180.0}, {"date": "2017-01-09", "close": 55.9, "volume": 154793.0}, {"date": "2017-01-10", "close": 57.17, "volume": 318814.0}, {"date": "2017-01-11", "close": 57.55, "volume": 245567.0}, {"date": "2017-01-12", "close": 56.56, "volume": 186312.0}, {"date": "2017-01-13", "close": 57.49, "volume": 166229.0}, {"date": "2017-01-17", "close": 56.04, "volume": 211023.0}, {"date": "2017-01-18", "close": 56.53, "volume": 202765.0}, {"date": "2017-01-19", "close": 56.23, "volume": 141754.0}, {"date": "2017-01-20", "close": 56.81, "volume": 106862.0}, {"date": "2017-01-23", "close": 56.43, "volume": 84335.0}, {"date": "2017-01-24", "close": 57.43, "volume": 190836.0}, {"date": "2017-01-25", "close": 58.01, "volume": 186678.0}, {"date": "2017-01-26", "close": 57.67, "volume": 229466.0}, {"date": "2017-01-27", "close": 57.42, "volume": 277852.0}, {"date": "2017-01-30", "close": 56.19, "volume": 230789.0}, {"date": "2017-01-31", "close": 56.12, "volume": 158354.0}, {"date": "2017-02-01", "close": 55.65, "volume": 152856.0}, {"date": "2017-02-02", "close": 54.93, "volume": 120256.0}, {"date": "2017-02-03", "close": 57.0, "volume": 139604.0}, {"date": "2017-02-06", "close": 56.54, "volume": 78649.0}, {"date": "2017-02-07", "close": 56.27, "volume": 85848.0}, {"date": "2017-02-08", "close": 55.8, "volume": 99449.0}, {"date": "2017-02-09", "close": 56.5, "volume": 108380.0}, {"date": "2017-02-10", "close": 56.51, "volume": 110979.0}, {"date": "2017-02-13", "close": 57.31, "volume": 200651.0}, {"date": "2017-02-14", "close": 58.03, "volume": 154341.0}, {"date": "2017-02-15", "close": 58.21, "volume": 203888.0}, {"date": "2017-02-16", "close": 58.54, "volume": 98344.0}, {"date": "2017-02-17", "close": 58.39, "volume": 120600.0}, {"date": "2017-02-21", "close": 59.08, "volume": 92557.0}, {"date": "2017-02-22", "close": 59.19, "volume": 80445.0}, {"date": "2017-02-23", "close": 59.34, "volume": 135492.0}, {"date": "2017-02-24", "close": 58.74, "volume": 104354.0}, {"date": "2017-02-27", "close": 59.15, "volume": 120548.0}, {"date": "2017-02-28", "close": 58.12, "volume": 169489.0}, {"date": "2017-03-01", "close": 60.78, "volume": 390799.0}, {"date": "2017-03-02", "close": 58.96, "volume": 132974.0}, {"date": "2017-03-03", "close": 59.42, "volume": 223390.0}, {"date": "2017-03-06", "close": 59.39, "volume": 116533.0}, {"date": "2017-03-07", "close": 58.51, "volume": 117229.0}, {"date": "2017-03-08", "close": 58.58, "volume": 141262.0}, {"date": "2017-03-09", "close": 58.54, "volume": 80599.0}, {"date": "2017-03-10", "close": 57.72, "volume": 136275.0}, {"date": "2017-03-13", "close": 58.03, "volume": 85700.0}, {"date": "2017-03-14", "close": 58.03, "volume": 57286.0}, {"date": "2017-03-15", "close": 57.44, "volume": 119076.0}, {"date": "2017-03-16", "close": 58.2, "volume": 88885.0}, {"date": "2017-03-17", "close": 58.35, "volume": 276593.0}, {"date": "2017-03-20", "close": 57.8, "volume": 165114.0}, {"date": "2017-03-21", "close": 54.79, "volume": 163177.0}, {"date": "2017-03-22", "close": 53.89, "volume": 161335.0}, {"date": "2017-03-23", "close": 54.48, "volume": 109492.0}, {"date": "2017-03-24", "close": 54.26, "volume": 136706.0}, {"date": "2017-03-27", "close": 53.68, "volume": 163289.0}, {"date": "2017-03-28", "close": 54.63, "volume": 99196.0}, {"date": "2017-03-29", "close": 54.59, "volume": 90131.0}, {"date": "2017-03-30", "close": 56.07, "volume": 174192.0}, {"date": "2017-03-31", "close": 55.64, "volume": 171041.0}, {"date": "2017-04-03", "close": 54.82, "volume": 109707.0}, {"date": "2017-04-04", "close": 54.79, "volume": 91155.0}, {"date": "2017-04-05", "close": 54.16, "volume": 126411.0}, {"date": "2017-04-06", "close": 54.52, "volume": 121930.0}, {"date": "2017-04-07", "close": 54.32, "volume": 162415.0}, {"date": "2017-04-10", "close": 53.9, "volume": 67757.0}, {"date": "2017-04-11", "close": 54.56, "volume": 86662.0}, {"date": "2017-04-12", "close": 53.48, "volume": 94618.0}, {"date": "2017-04-13", "close": 52.51, "volume": 140915.0}, {"date": "2017-04-17", "close": 53.58, "volume": 47402.0}, {"date": "2017-04-18", "close": 53.58, "volume": 80692.0}, {"date": "2017-04-19", "close": 54.07, "volume": 82213.0}, {"date": "2017-04-20", "close": 55.05, "volume": 131553.0}, {"date": "2017-04-21", "close": 54.84, "volume": 120566.0}, {"date": "2017-04-24", "close": 56.45, "volume": 117987.0}, {"date": "2017-04-25", "close": 56.74, "volume": 147842.0}, {"date": "2017-04-26", "close": 57.62, "volume": 181888.0}, {"date": "2017-04-27", "close": 56.64, "volume": 98300.0}, {"date": "2017-04-28", "close": 55.2, "volume": 105329.0}, {"date": "2017-05-01", "close": 55.69, "volume": 106352.0}, {"date": "2017-05-02", "close": 55.52, "volume": 72941.0}, {"date": "2017-05-03", "close": 56.04, "volume": 65751.0}, {"date": "2017-05-04", "close": 56.62, "volume": 77432.0}, {"date": "2017-05-05", "close": 56.41, "volume": 70261.0}, {"date": "2017-05-08", "close": 56.95, "volume": 87952.0}, {"date": "2017-05-09", "close": 56.02, "volume": 82844.0}, {"date": "2017-05-10", "close": 56.1, "volume": 72301.0}, {"date": "2017-05-11", "close": 55.78, "volume": 141782.0}, {"date": "2017-05-12", "close": 55.38, "volume": 144058.0}, {"date": "2017-05-15", "close": 55.5, "volume": 100980.0}, {"date": "2017-05-16", "close": 55.72, "volume": 80225.0}, {"date": "2017-05-17", "close": 53.44, "volume": 179459.0}, {"date": "2017-05-18", "close": 53.82, "volume": 133477.0}, {"date": "2017-05-19", "close": 53.16, "volume": 225924.0}, {"date": "2017-05-22", "close": 53.67, "volume": 105713.0}, {"date": "2017-05-23", "close": 54.38, "volume": 102873.0}, {"date": "2017-05-24", "close": 54.32, "volume": 100903.0}, {"date": "2017-05-25", "close": 54.59, "volume": 94505.0}, {"date": "2017-05-26", "close": 54.36, "volume": 90254.0}, {"date": "2017-05-30", "close": 53.66, "volume": 85876.0}, {"date": "2017-05-31", "close": 53.69, "volume": 290338.0}, {"date": "2017-06-01", "close": 54.04, "volume": 233298.0}, {"date": "2017-06-02", "close": 53.96, "volume": 152510.0}, {"date": "2017-06-05", "close": 53.76, "volume": 115977.0}, {"date": "2017-06-06", "close": 53.0, "volume": 116728.0}, {"date": "2017-06-07", "close": 53.09, "volume": 147622.0}, {"date": "2017-06-08", "close": 54.68, "volume": 201106.0}, {"date": "2017-06-09", "close": 56.53, "volume": 238269.0}, {"date": "2017-06-12", "close": 56.71, "volume": 247308.0}, {"date": "2017-06-13", "close": 56.59, "volume": 169145.0}, {"date": "2017-06-14", "close": 56.39, "volume": 198415.0}, {"date": "2017-06-15", "close": 57.39, "volume": 136566.0}, {"date": "2017-06-16", "close": 56.75, "volume": 602002.0}, {"date": "2017-06-19", "close": 56.48, "volume": 176837.0}, {"date": "2017-06-20", "close": 55.7, "volume": 123825.0}, {"date": "2017-06-21", "close": 54.57, "volume": 100019.0}, {"date": "2017-06-22", "close": 54.48, "volume": 82633.0}, {"date": "2017-06-23", "close": 53.58, "volume": 450811.0}, {"date": "2017-06-26", "close": 53.94, "volume": 102802.0}, {"date": "2017-06-27", "close": 54.58, "volume": 225441.0}, {"date": "2017-06-28", "close": 55.64, "volume": 138984.0}, {"date": "2017-06-29", "close": 57.02, "volume": 143070.0}, {"date": "2017-06-30", "close": 56.51, "volume": 167430.0}, {"date": "2017-07-03", "close": 58.01, "volume": 78453.0}, {"date": "2017-07-05", "close": 57.49, "volume": 189001.0}, {"date": "2017-07-06", "close": 56.02, "volume": 137563.0}, {"date": "2017-07-07", "close": 56.96, "volume": 137656.0}, {"date": "2017-07-10", "close": 56.43, "volume": 104835.0}, {"date": "2017-07-11", "close": 56.3, "volume": 110176.0}, {"date": "2017-07-12", "close": 56.21, "volume": 115001.0}, {"date": "2017-07-13", "close": 56.28, "volume": 76128.0}, {"date": "2017-07-14", "close": 55.73, "volume": 120111.0}, {"date": "2017-07-17", "close": 56.02, "volume": 98379.0}, {"date": "2017-07-18", "close": 55.98, "volume": 131359.0}, {"date": "2017-07-19", "close": 55.98, "volume": 97821.0}, {"date": "2017-07-20", "close": 56.24, "volume": 114119.0}, {"date": "2017-07-21", "close": 55.92, "volume": 165886.0}, {"date": "2017-07-24", "close": 56.13, "volume": 55818.0}, {"date": "2017-07-25", "close": 57.54, "volume": 141820.0}, {"date": "2017-07-26", "close": 57.29, "volume": 196198.0}, {"date": "2017-07-27", "close": 58.32, "volume": 182522.0}, {"date": "2017-07-28", "close": 57.88, "volume": 142514.0}, {"date": "2017-07-31", "close": 57.77, "volume": 115227.0}, {"date": "2017-08-01", "close": 58.56, "volume": 92483.0}, {"date": "2017-08-02", "close": 57.63, "volume": 149768.0}, {"date": "2017-08-03", "close": 57.05, "volume": 91966.0}, {"date": "2017-08-04", "close": 57.36, "volume": 148077.0}, {"date": "2017-08-07", "close": 56.98, "volume": 98318.0}, {"date": "2017-08-08", "close": 57.06, "volume": 130049.0}, {"date": "2017-08-09", "close": 56.01, "volume": 153417.0}, {"date": "2017-08-10", "close": 54.92, "volume": 127254.0}, {"date": "2017-08-11", "close": 54.49, "volume": 101119.0}, {"date": "2017-08-14", "close": 56.28, "volume": 136780.0}, {"date": "2017-08-15", "close": 55.94, "volume": 81818.0}, {"date": "2017-08-16", "close": 55.86, "volume": 86733.0}, {"date": "2017-08-17", "close": 54.39, "volume": 121288.0}, {"date": "2017-08-18", "close": 54.75, "volume": 142384.0}, {"date": "2017-08-21", "close": 54.88, "volume": 85446.0}, {"date": "2017-08-22", "close": 55.18, "volume": 80296.0}, {"date": "2017-08-23", "close": 55.6, "volume": 82425.0}, {"date": "2017-08-24", "close": 55.63, "volume": 80972.0}, {"date": "2017-08-25", "close": 56.27, "volume": 63515.0}, {"date": "2017-08-28", "close": 55.69, "volume": 86241.0}, {"date": "2017-08-29", "close": 55.12, "volume": 148408.0}, {"date": "2017-08-30", "close": 55.39, "volume": 122489.0}, {"date": "2017-08-31", "close": 55.12, "volume": 128287.0}, {"date": "2017-09-01", "close": 55.57, "volume": 77308.0}, {"date": "2017-09-05", "close": 54.46, "volume": 229141.0}, {"date": "2017-09-06", "close": 55.02, "volume": 245004.0}, {"date": "2017-09-07", "close": 53.33, "volume": 182946.0}, {"date": "2017-09-08", "close": 54.13, "volume": 180026.0}, {"date": "2017-09-11", "close": 54.86, "volume": 221903.0}, {"date": "2017-09-12", "close": 56.27, "volume": 220950.0}, {"date": "2017-09-13", "close": 56.74, "volume": 246212.0}, {"date": "2017-09-14", "close": 56.58, "volume": 169386.0}, {"date": "2017-09-15", "close": 57.11, "volume": 1122739.0}, {"date": "2017-09-18", "close": 57.01, "volume": 159060.0}, {"date": "2017-09-19", "close": 57.47, "volume": 105483.0}, {"date": "2017-09-20", "close": 58.24, "volume": 117889.0}, {"date": "2017-09-21", "close": 58.38, "volume": 118141.0}, {"date": "2017-09-22", "close": 58.61, "volume": 211703.0}, {"date": "2017-09-25", "close": 58.69, "volume": 187862.0}, {"date": "2017-09-26", "close": 59.43, "volume": 104833.0}, {"date": "2017-09-27", "close": 60.44, "volume": 248976.0}, {"date": "2017-09-28", "close": 60.42, "volume": 214812.0}, {"date": "2017-09-29", "close": 61.28, "volume": 207609.0}, {"date": "2017-10-02", "close": 61.69, "volume": 242615.0}, {"date": "2017-10-03", "close": 61.62, "volume": 165231.0}, {"date": "2017-10-04", "close": 61.26, "volume": 215157.0}, {"date": "2017-10-05", "close": 61.65, "volume": 153117.0}, {"date": "2017-10-06", "close": 61.85, "volume": 102166.0}, {"date": "2017-10-09", "close": 61.42, "volume": 105316.0}, {"date": "2017-10-10", "close": 61.89, "volume": 156438.0}, {"date": "2017-10-11", "close": 61.64, "volume": 224457.0}, {"date": "2017-10-12", "close": 61.23, "volume": 159846.0}, {"date": "2017-10-13", "close": 61.08, "volume": 110392.0}, {"date": "2017-10-16", "close": 61.31, "volume": 112360.0}, {"date": "2017-10-17", "close": 60.75, "volume": 108837.0}, {"date": "2017-10-18", "close": 61.29, "volume": 131003.0}, {"date": "2017-10-19", "close": 61.21, "volume": 198011.0}, {"date": "2017-10-20", "close": 62.14, "volume": 94669.0}, {"date": "2017-10-23", "close": 61.48, "volume": 70343.0}, {"date": "2017-10-24", "close": 62.21, "volume": 86141.0}, {"date": "2017-10-25", "close": 62.05, "volume": 137255.0}, {"date": "2017-10-26", "close": 58.11, "volume": 311553.0}, {"date": "2017-10-27", "close": 57.88, "volume": 387371.0}, {"date": "2017-10-30", "close": 56.6, "volume": 551091.0}, {"date": "2017-10-31", "close": 57.32, "volume": 264021.0}, {"date": "2017-11-01", "close": 57.01, "volume": 197325.0}, {"date": "2017-11-02", "close": 57.51, "volume": 124978.0}, {"date": "2017-11-03", "close": 57.59, "volume": 125486.0}, {"date": "2017-11-06", "close": 57.21, "volume": 120297.0}, {"date": "2017-11-07", "close": 55.76, "volume": 129874.0}, {"date": "2017-11-08", "close": 55.36, "volume": 118635.0}, {"date": "2017-11-09", "close": 54.5, "volume": 128596.0}, {"date": "2017-11-10", "close": 54.62, "volume": 127041.0}, {"date": "2017-11-13", "close": 55.41, "volume": 124590.0}, {"date": "2017-11-14", "close": 55.33, "volume": 130659.0}, {"date": "2017-11-15", "close": 55.33, "volume": 146254.0}, {"date": "2017-11-16", "close": 55.23, "volume": 213459.0}, {"date": "2017-11-17", "close": 56.54, "volume": 196458.0}, {"date": "2017-11-20", "close": 56.59, "volume": 128513.0}, {"date": "2017-11-21", "close": 57.0, "volume": 124049.0}, {"date": "2017-11-22", "close": 56.84, "volume": 82941.0}, {"date": "2017-11-24", "close": 56.31, "volume": 53093.0}, {"date": "2017-11-27", "close": 56.62, "volume": 67145.0}, {"date": "2017-11-28", "close": 57.79, "volume": 210394.0}, {"date": "2017-11-29", "close": 58.76, "volume": 347410.0}, {"date": "2017-11-30", "close": 57.59, "volume": 232201.0}, {"date": "2017-12-01", "close": 57.48, "volume": 143171.0}, {"date": "2017-12-04", "close": 58.6, "volume": 160376.0}, {"date": "2017-12-05", "close": 57.23, "volume": 122649.0}, {"date": "2017-12-06", "close": 56.79, "volume": 94215.0}, {"date": "2017-12-07", "close": 56.86, "volume": 89866.0}, {"date": "2017-12-08", "close": 56.6, "volume": 54383.0}, {"date": "2017-12-11", "close": 56.28, "volume": 72579.0}, {"date": "2017-12-12", "close": 56.46, "volume": 53303.0}, {"date": "2017-12-13", "close": 55.52, "volume": 167950.0}, {"date": "2017-12-14", "close": 54.16, "volume": 223414.0}, {"date": "2017-12-15", "close": 56.31, "volume": 743849.0}, {"date": "2017-12-18", "close": 57.26, "volume": 104758.0}, {"date": "2017-12-19", "close": 57.32, "volume": 181701.0}, {"date": "2017-12-20", "close": 56.61, "volume": 76940.0}, {"date": "2017-12-21", "close": 57.05, "volume": 107209.0}, {"date": "2017-12-22", "close": 56.46, "volume": 63159.0}, {"date": "2017-12-26", "close": 56.05, "volume": 60891.0}, {"date": "2017-12-27", "close": 55.72, "volume": 83375.0}, {"date": "2017-12-28", "close": 56.03, "volume": 54485.0}, {"date": "2017-12-29", "close": 55.12, "volume": 93778.0}, {"date": "2018-01-02", "close": 55.17, "volume": 150887.0}, {"date": "2018-01-03", "close": 54.98, "volume": 65910.0}, {"date": "2018-01-04", "close": 55.6, "volume": 124557.0}, {"date": "2018-01-05", "close": 56.12, "volume": 151046.0}, {"date": "2018-01-08", "close": 55.96, "volume": 156765.0}, {"date": "2018-01-09", "close": 56.33, "volume": 78124.0}, {"date": "2018-01-10", "close": 56.44, "volume": 84540.0}, {"date": "2018-01-11", "close": 57.67, "volume": 118749.0}, {"date": "2018-01-12", "close": 58.43, "volume": 151349.0}, {"date": "2018-01-16", "close": 57.72, "volume": 185394.0}, {"date": "2018-01-17", "close": 58.04, "volume": 89707.0}, {"date": "2018-01-18", "close": 57.17, "volume": 88316.0}, {"date": "2018-01-19", "close": 57.1, "volume": 310538.0}, {"date": "2018-01-22", "close": 57.06, "volume": 130810.0}, {"date": "2018-01-23", "close": 57.4, "volume": 159654.0}, {"date": "2018-01-24", "close": 56.89, "volume": 126691.0}, {"date": "2018-01-25", "close": 55.47, "volume": 414500.0}, {"date": "2018-01-26", "close": 54.76, "volume": 150705.0}, {"date": "2018-01-29", "close": 54.5, "volume": 258898.0}, {"date": "2018-01-30", "close": 54.54, "volume": 245800.0}, {"date": "2018-01-31", "close": 54.34, "volume": 189117.0}, {"date": "2018-02-01", "close": 55.16, "volume": 214897.0}, {"date": "2018-02-02", "close": 55.32, "volume": 179756.0}, {"date": "2018-02-05", "close": 53.5, "volume": 269126.0}, {"date": "2018-02-06", "close": 53.03, "volume": 412058.0}, {"date": "2018-02-07", "close": 53.26, "volume": 140163.0}, {"date": "2018-02-08", "close": 52.36, "volume": 196213.0}, {"date": "2018-02-09", "close": 53.2, "volume": 331662.0}, {"date": "2018-02-12", "close": 53.05, "volume": 133277.0}, {"date": "2018-02-13", "close": 53.04, "volume": 125643.0}, {"date": "2018-02-14", "close": 54.13, "volume": 98425.0}, {"date": "2018-02-15", "close": 54.1, "volume": 114274.0}, {"date": "2018-02-16", "close": 54.37, "volume": 254394.0}, {"date": "2018-02-20", "close": 53.84, "volume": 127432.0}, {"date": "2018-02-21", "close": 55.0, "volume": 195393.0}, {"date": "2018-02-22", "close": 55.37, "volume": 407327.0}, {"date": "2018-02-23", "close": 55.75, "volume": 144644.0}, {"date": "2018-02-26", "close": 56.43, "volume": 125947.0}, {"date": "2018-02-27", "close": 55.91, "volume": 201047.0}, {"date": "2018-02-28", "close": 55.28, "volume": 419067.0}, {"date": "2018-03-01", "close": 55.2, "volume": 381554.0}, {"date": "2018-03-02", "close": 56.13, "volume": 250799.0}, {"date": "2018-03-05", "close": 56.5, "volume": 283177.0}, {"date": "2018-03-06", "close": 56.77, "volume": 255707.0}, {"date": "2018-03-07", "close": 57.55, "volume": 174912.0}, {"date": "2018-03-08", "close": 56.9, "volume": 258833.0}, {"date": "2018-03-09", "close": 57.67, "volume": 222564.0}, {"date": "2018-03-12", "close": 57.78, "volume": 245397.0}, {"date": "2018-03-13", "close": 58.09, "volume": 279238.0}, {"date": "2018-03-14", "close": 57.92, "volume": 367890.0}, {"date": "2018-03-15", "close": 58.28, "volume": 179268.0}, {"date": "2018-03-16", "close": 58.05, "volume": 601338.0}, {"date": "2018-03-19", "close": 57.84, "volume": 185218.0}, {"date": "2018-03-20", "close": 57.6, "volume": 194223.0}, {"date": "2018-03-21", "close": 57.93, "volume": 140778.0}, {"date": "2018-03-22", "close": 56.31, "volume": 151740.0}, {"date": "2018-03-23", "close": 54.18, "volume": 297183.0}, {"date": "2018-03-26", "close": 55.85, "volume": 222160.0}, {"date": "2018-03-27", "close": 54.96, "volume": 169467.0}, {"date": "2018-03-28", "close": 55.6, "volume": 412327.0}, {"date": "2018-03-29", "close": 55.49, "volume": 277417.0}, {"date": "2018-04-02", "close": 54.6, "volume": 145129.0}, {"date": "2018-04-03", "close": 55.0, "volume": 448963.0}, {"date": "2018-04-04", "close": 55.96, "volume": 128368.0}, {"date": "2018-04-05", "close": 56.54, "volume": 121618.0}, {"date": "2018-04-06", "close": 54.91, "volume": 180420.0}, {"date": "2018-04-09", "close": 54.25, "volume": 120110.0}, {"date": "2018-04-10", "close": 55.37, "volume": 91976.0}, {"date": "2018-04-11", "close": 55.42, "volume": 104701.0}, {"date": "2018-04-12", "close": 56.06, "volume": 86346.0}, {"date": "2018-04-13", "close": 55.33, "volume": 92050.0}, {"date": "2018-04-16", "close": 55.95, "volume": 174488.0}, {"date": "2018-04-17", "close": 55.54, "volume": 120505.0}, {"date": "2018-04-18", "close": 55.34, "volume": 157899.0}, {"date": "2018-04-19", "close": 55.97, "volume": 183559.0}, {"date": "2018-04-20", "close": 55.98, "volume": 163714.0}, {"date": "2018-04-23", "close": 55.81, "volume": 246462.0}, {"date": "2018-04-24", "close": 58.11, "volume": 439142.0}, {"date": "2018-04-25", "close": 58.44, "volume": 367286.0}, {"date": "2018-04-26", "close": 58.41, "volume": 203661.0}, {"date": "2018-04-27", "close": 58.07, "volume": 156832.0}, {"date": "2018-04-30", "close": 57.4, "volume": 200968.0}, {"date": "2018-05-01", "close": 58.15, "volume": 333072.0}, {"date": "2018-05-02", "close": 58.13, "volume": 115889.0}, {"date": "2018-05-03", "close": 57.47, "volume": 87088.0}, {"date": "2018-05-04", "close": 58.42, "volume": 203890.0}, {"date": "2018-05-07", "close": 58.93, "volume": 157478.0}, {"date": "2018-05-08", "close": 58.78, "volume": 177561.0}, {"date": "2018-05-09", "close": 58.9, "volume": 148950.0}, {"date": "2018-05-10", "close": 58.71, "volume": 90369.0}, {"date": "2018-05-11", "close": 58.7, "volume": 88323.0}, {"date": "2018-05-14", "close": 58.05, "volume": 183145.0}, {"date": "2018-05-15", "close": 58.63, "volume": 178275.0}, {"date": "2018-05-16", "close": 58.73, "volume": 175548.0}, {"date": "2018-05-17", "close": 59.07, "volume": 168351.0}, {"date": "2018-05-18", "close": 58.11, "volume": 257732.0}, {"date": "2018-05-21", "close": 59.11, "volume": 208471.0}, {"date": "2018-05-22", "close": 59.74, "volume": 211370.0}, {"date": "2018-05-23", "close": 59.75, "volume": 104070.0}, {"date": "2018-05-24", "close": 59.81, "volume": 138104.0}, {"date": "2018-05-25", "close": 60.09, "volume": 171143.0}, {"date": "2018-05-29", "close": 59.22, "volume": 145376.0}, {"date": "2018-05-30", "close": 60.04, "volume": 221716.0}, {"date": "2018-05-31", "close": 59.95, "volume": 217926.0}, {"date": "2018-06-01", "close": 60.37, "volume": 150099.0}, {"date": "2018-06-04", "close": 60.94, "volume": 149207.0}, {"date": "2018-06-05", "close": 60.8, "volume": 259486.0}, {"date": "2018-06-06", "close": 61.55, "volume": 243062.0}, {"date": "2018-06-07", "close": 62.37, "volume": 356381.0}, {"date": "2018-06-08", "close": 61.97, "volume": 162965.0}, {"date": "2018-06-11", "close": 61.26, "volume": 109180.0}, {"date": "2018-06-12", "close": 60.6, "volume": 104895.0}, {"date": "2018-06-13", "close": 59.98, "volume": 256329.0}, {"date": "2018-06-14", "close": 60.17, "volume": 249130.0}, {"date": "2018-06-15", "close": 60.26, "volume": 351034.0}, {"date": "2018-06-18", "close": 60.72, "volume": 137696.0}, {"date": "2018-06-19", "close": 62.0, "volume": 219808.0}, {"date": "2018-06-20", "close": 62.22, "volume": 201605.0}, {"date": "2018-06-21", "close": 62.47, "volume": 194069.0}, {"date": "2018-06-22", "close": 62.08, "volume": 271522.0}, {"date": "2018-06-25", "close": 61.69, "volume": 244836.0}, {"date": "2018-06-26", "close": 61.54, "volume": 104316.0}, {"date": "2018-06-27", "close": 60.39, "volume": 107713.0}, {"date": "2018-06-28", "close": 60.81, "volume": 183259.0}, {"date": "2018-06-29", "close": 60.13, "volume": 166137.0}, {"date": "2018-07-02", "close": 61.02, "volume": 279321.0}, {"date": "2018-07-03", "close": 61.0, "volume": 72514.0}, {"date": "2018-07-05", "close": 61.7, "volume": 142817.0}, {"date": "2018-07-06", "close": 62.2, "volume": 178354.0}, {"date": "2018-07-09", "close": 61.93, "volume": 159860.0}, {"date": "2018-07-10", "close": 61.18, "volume": 168026.0}, {"date": "2018-07-11", "close": 61.16, "volume": 113929.0}, {"date": "2018-07-12", "close": 60.86, "volume": 112345.0}, {"date": "2018-07-13", "close": 60.35, "volume": 112717.0}, {"date": "2018-07-16", "close": 61.08, "volume": 73597.0}, {"date": "2018-07-17", "close": 61.14, "volume": 84203.0}, {"date": "2018-07-18", "close": 61.67, "volume": 92212.0}, {"date": "2018-07-19", "close": 61.89, "volume": 133183.0}, {"date": "2018-07-20", "close": 62.04, "volume": 121039.0}, {"date": "2018-07-23", "close": 62.5, "volume": 169294.0}, {"date": "2018-07-24", "close": 62.02, "volume": 100876.0}, {"date": "2018-07-25", "close": 61.6, "volume": 163425.0}, {"date": "2018-07-26", "close": 63.42, "volume": 276831.0}, {"date": "2018-07-27", "close": 62.86, "volume": 121861.0}, {"date": "2018-07-30", "close": 62.83, "volume": 229280.0}, {"date": "2018-07-31", "close": 62.97, "volume": 160553.0}, {"date": "2018-08-01", "close": 64.22, "volume": 239147.0}, {"date": "2018-08-02", "close": 64.73, "volume": 148930.0}, {"date": "2018-08-03", "close": 63.85, "volume": 84015.0}, {"date": "2018-08-06", "close": 64.42, "volume": 126710.0}, {"date": "2018-08-07", "close": 65.03, "volume": 121967.0}, {"date": "2018-08-08", "close": 65.03, "volume": 196590.0}, {"date": "2018-08-09", "close": 65.03, "volume": 113982.0}, {"date": "2018-08-10", "close": 65.05, "volume": 91258.0}, {"date": "2018-08-13", "close": 64.62, "volume": 91183.0}, {"date": "2018-08-14", "close": 66.14, "volume": 121501.0}, {"date": "2018-08-15", "close": 65.51, "volume": 116463.0}, {"date": "2018-08-16", "close": 65.87, "volume": 88372.0}, {"date": "2018-08-17", "close": 66.13, "volume": 103823.0}, {"date": "2018-08-20", "close": 66.04, "volume": 117414.0}, {"date": "2018-08-21", "close": 66.92, "volume": 153260.0}, {"date": "2018-08-22", "close": 66.53, "volume": 153909.0}, {"date": "2018-08-23", "close": 66.01, "volume": 169059.0}, {"date": "2018-08-24", "close": 65.42, "volume": 167743.0}, {"date": "2018-08-27", "close": 64.97, "volume": 301899.0}, {"date": "2018-08-28", "close": 64.55, "volume": 179821.0}, {"date": "2018-08-29", "close": 64.59, "volume": 179221.0}, {"date": "2018-08-30", "close": 64.1, "volume": 368699.0}, {"date": "2018-08-31", "close": 64.33, "volume": 260608.0}, {"date": "2018-09-04", "close": 64.96, "volume": 147407.0}, {"date": "2018-09-05", "close": 65.06, "volume": 182252.0}, {"date": "2018-09-06", "close": 65.61, "volume": 153454.0}, {"date": "2018-09-07", "close": 66.03, "volume": 138605.0}, {"date": "2018-09-10", "close": 65.82, "volume": 95460.0}, {"date": "2018-09-11", "close": 66.2, "volume": 83796.0}, {"date": "2018-09-12", "close": 65.13, "volume": 91501.0}, {"date": "2018-09-13", "close": 64.62, "volume": 170154.0}, {"date": "2018-09-14", "close": 64.43, "volume": 223887.0}, {"date": "2018-09-17", "close": 64.15, "volume": 177308.0}, {"date": "2018-09-18", "close": 63.64, "volume": 178689.0}, {"date": "2018-09-19", "close": 64.23, "volume": 266013.0}, {"date": "2018-09-20", "close": 65.61, "volume": 199135.0}, {"date": "2018-09-21", "close": 65.14, "volume": 537893.0}, {"date": "2018-09-24", "close": 64.11, "volume": 126823.0}, {"date": "2018-09-25", "close": 63.99, "volume": 64271.0}, {"date": "2018-09-26", "close": 62.96, "volume": 123952.0}, {"date": "2018-09-27", "close": 62.36, "volume": 98778.0}, {"date": "2018-09-28", "close": 62.17, "volume": 178212.0}, {"date": "2018-10-01", "close": 61.06, "volume": 187628.0}, {"date": "2018-10-02", "close": 60.99, "volume": 109508.0}, {"date": "2018-10-03", "close": 62.16, "volume": 253853.0}, {"date": "2018-10-04", "close": 62.5, "volume": 113946.0}, {"date": "2018-10-05", "close": 61.88, "volume": 132014.0}, {"date": "2018-10-08", "close": 61.93, "volume": 181671.0}, {"date": "2018-10-09", "close": 61.66, "volume": 132129.0}, {"date": "2018-10-10", "close": 60.62, "volume": 156396.0}, {"date": "2018-10-11", "close": 58.97, "volume": 132282.0}, {"date": "2018-10-12", "close": 57.6, "volume": 227421.0}, {"date": "2018-10-15", "close": 57.78, "volume": 217036.0}, {"date": "2018-10-16", "close": 57.81, "volume": 152826.0}, {"date": "2018-10-17", "close": 58.14, "volume": 90655.0}, {"date": "2018-10-18", "close": 56.98, "volume": 81549.0}, {"date": "2018-10-19", "close": 56.16, "volume": 103787.0}, {"date": "2018-10-22", "close": 54.85, "volume": 140530.0}, {"date": "2018-10-23", "close": 54.59, "volume": 214497.0}, {"date": "2018-10-24", "close": 52.14, "volume": 227573.0}, {"date": "2018-10-25", "close": 58.04, "volume": 361626.0}, {"date": "2018-10-26", "close": 57.62, "volume": 149477.0}, {"date": "2018-10-29", "close": 58.28, "volume": 136481.0}, {"date": "2018-10-30", "close": 58.74, "volume": 163528.0}, {"date": "2018-10-31", "close": 57.82, "volume": 207808.0}, {"date": "2018-11-01", "close": 59.1, "volume": 234935.0}, {"date": "2018-11-02", "close": 59.19, "volume": 128249.0}, {"date": "2018-11-05", "close": 59.87, "volume": 158958.0}, {"date": "2018-11-06", "close": 60.41, "volume": 111293.0}, {"date": "2018-11-07", "close": 61.33, "volume": 156527.0}, {"date": "2018-11-08", "close": 61.68, "volume": 93716.0}, {"date": "2018-11-09", "close": 61.78, "volume": 153241.0}, {"date": "2018-11-12", "close": 59.97, "volume": 178882.0}, {"date": "2018-11-13", "close": 60.58, "volume": 226455.0}, {"date": "2018-11-14", "close": 59.12, "volume": 179995.0}, {"date": "2018-11-15", "close": 60.72, "volume": 185058.0}, {"date": "2018-11-16", "close": 60.65, "volume": 279446.0}, {"date": "2018-11-19", "close": 60.16, "volume": 154555.0}, {"date": "2018-11-20", "close": 58.92, "volume": 143934.0}, {"date": "2018-11-21", "close": 58.79, "volume": 100221.0}, {"date": "2018-11-23", "close": 58.89, "volume": 69148.0}, {"date": "2018-11-26", "close": 59.59, "volume": 135680.0}, {"date": "2018-11-27", "close": 59.1, "volume": 146357.0}, {"date": "2018-11-28", "close": 59.52, "volume": 175115.0}, {"date": "2018-11-29", "close": 59.24, "volume": 190648.0}, {"date": "2018-11-30", "close": 60.0, "volume": 180450.0}, {"date": "2018-12-03", "close": 59.89, "volume": 137468.0}, {"date": "2018-12-04", "close": 56.54, "volume": 249094.0}, {"date": "2018-12-06", "close": 57.2, "volume": 323250.0}, {"date": "2018-12-07", "close": 58.21, "volume": 375117.0}, {"date": "2018-12-10", "close": 58.1, "volume": 284102.0}, {"date": "2018-12-11", "close": 57.48, "volume": 195063.0}, {"date": "2018-12-12", "close": 58.1, "volume": 165727.0}, {"date": "2018-12-13", "close": 56.87, "volume": 194301.0}, {"date": "2018-12-14", "close": 55.69, "volume": 141456.0}, {"date": "2018-12-17", "close": 55.05, "volume": 202436.0}, {"date": "2018-12-18", "close": 54.3, "volume": 166101.0}, {"date": "2018-12-19", "close": 52.16, "volume": 219345.0}, {"date": "2018-12-20", "close": 52.75, "volume": 268714.0}, {"date": "2018-12-21", "close": 52.34, "volume": 721759.0}, {"date": "2018-12-24", "close": 51.61, "volume": 67655.0}, {"date": "2018-12-26", "close": 53.8, "volume": 133369.0}, {"date": "2018-12-27", "close": 53.06, "volume": 192441.0}, {"date": "2018-12-28", "close": 53.64, "volume": 164982.0}, {"date": "2018-12-31", "close": 53.48, "volume": 137680.0}, {"date": "2019-01-02", "close": 54.12, "volume": 137758.0}, {"date": "2019-01-03", "close": 53.47, "volume": 160967.0}, {"date": "2019-01-04", "close": 54.74, "volume": 143054.0}, {"date": "2019-01-07", "close": 53.98, "volume": 190336.0}, {"date": "2019-01-08", "close": 53.05, "volume": 228711.0}, {"date": "2019-01-09", "close": 52.31, "volume": 527434.0}, {"date": "2019-01-10", "close": 52.88, "volume": 343508.0}, {"date": "2019-01-11", "close": 53.35, "volume": 186561.0}, {"date": "2019-01-14", "close": 53.54, "volume": 157115.0}, {"date": "2019-01-15", "close": 53.4, "volume": 152763.0}, {"date": "2019-01-16", "close": 54.69, "volume": 250930.0}, {"date": "2019-01-17", "close": 55.2, "volume": 211906.0}, {"date": "2019-01-18", "close": 56.29, "volume": 333850.0}, {"date": "2019-01-22", "close": 55.95, "volume": 286730.0}, {"date": "2019-01-23", "close": 56.71, "volume": 310142.0}, {"date": "2019-01-24", "close": 55.77, "volume": 419992.0}, {"date": "2019-01-25", "close": 54.03, "volume": 268726.0}, {"date": "2019-01-28", "close": 54.13, "volume": 210179.0}, {"date": "2019-01-29", "close": 54.7, "volume": 261623.0}, {"date": "2019-01-30", "close": 54.78, "volume": 193292.0}, {"date": "2019-01-31", "close": 54.54, "volume": 245374.0}, {"date": "2019-02-01", "close": 55.26, "volume": 154784.0}, {"date": "2019-02-04", "close": 55.83, "volume": 103710.0}, {"date": "2019-02-05", "close": 56.04, "volume": 195584.0}, {"date": "2019-02-06", "close": 56.47, "volume": 139166.0}, {"date": "2019-02-07", "close": 57.6, "volume": 181981.0}, {"date": "2019-02-08", "close": 57.76, "volume": 221414.0}, {"date": "2019-02-11", "close": 58.46, "volume": 111319.0}, {"date": "2019-02-12", "close": 59.12, "volume": 203661.0}, {"date": "2019-02-13", "close": 59.39, "volume": 113334.0}, {"date": "2019-02-14", "close": 58.85, "volume": 183289.0}, {"date": "2019-02-15", "close": 60.82, "volume": 273960.0}, {"date": "2019-02-19", "close": 62.18, "volume": 205604.0}, {"date": "2019-02-20", "close": 63.29, "volume": 229919.0}, {"date": "2019-02-21", "close": 63.4, "volume": 188328.0}, {"date": "2019-02-22", "close": 63.61, "volume": 413591.0}, {"date": "2019-02-25", "close": 63.5, "volume": 278312.0}, {"date": "2019-02-26", "close": 62.5, "volume": 152092.0}, {"date": "2019-02-27", "close": 62.94, "volume": 132557.0}, {"date": "2019-02-28", "close": 62.13, "volume": 210089.0}, {"date": "2019-03-01", "close": 61.99, "volume": 210316.0}, {"date": "2019-03-04", "close": 61.09, "volume": 183991.0}, {"date": "2019-03-05", "close": 60.38, "volume": 189010.0}, {"date": "2019-03-06", "close": 58.56, "volume": 287400.0}, {"date": "2019-03-07", "close": 57.15, "volume": 173228.0}, {"date": "2019-03-08", "close": 57.37, "volume": 141714.0}, {"date": "2019-03-11", "close": 58.01, "volume": 156423.0}, {"date": "2019-03-12", "close": 57.52, "volume": 107502.0}, {"date": "2019-03-13", "close": 57.66, "volume": 191767.0}, {"date": "2019-03-14", "close": 57.51, "volume": 118157.0}, {"date": "2019-03-15", "close": 57.68, "volume": 439993.0}, {"date": "2019-03-18", "close": 58.28, "volume": 130276.0}, {"date": "2019-03-19", "close": 56.18, "volume": 153718.0}, {"date": "2019-03-20", "close": 54.02, "volume": 201388.0}, {"date": "2019-03-21", "close": 53.6, "volume": 209403.0}, {"date": "2019-03-22", "close": 51.97, "volume": 239119.0}, {"date": "2019-03-25", "close": 52.02, "volume": 135585.0}, {"date": "2019-03-26", "close": 53.24, "volume": 199848.0}, {"date": "2019-03-27", "close": 53.73, "volume": 158182.0}, {"date": "2019-03-28", "close": 54.57, "volume": 208932.0}, {"date": "2019-03-29", "close": 54.17, "volume": 230705.0}, {"date": "2019-04-01", "close": 55.56, "volume": 134199.0}, {"date": "2019-04-02", "close": 55.41, "volume": 130742.0}, {"date": "2019-04-03", "close": 54.92, "volume": 171933.0}, {"date": "2019-04-04", "close": 55.83, "volume": 130250.0}, {"date": "2019-04-05", "close": 56.55, "volume": 150761.0}, {"date": "2019-04-08", "close": 55.69, "volume": 101519.0}, {"date": "2019-04-09", "close": 54.69, "volume": 124036.0}, {"date": "2019-04-10", "close": 55.21, "volume": 117217.0}, {"date": "2019-04-11", "close": 55.26, "volume": 154449.0}, {"date": "2019-04-12", "close": 56.48, "volume": 142851.0}, {"date": "2019-04-15", "close": 55.0, "volume": 76040.0}, {"date": "2019-04-16", "close": 56.1, "volume": 125311.0}, {"date": "2019-04-17", "close": 55.55, "volume": 114682.0}, {"date": "2019-04-18", "close": 54.64, "volume": 93335.0}, {"date": "2019-04-22", "close": 54.14, "volume": 88860.0}, {"date": "2019-04-23", "close": 55.43, "volume": 79568.0}, {"date": "2019-04-24", "close": 55.4, "volume": 91841.0}, {"date": "2019-04-25", "close": 51.78, "volume": 315817.0}, {"date": "2019-04-26", "close": 52.64, "volume": 257363.0}, {"date": "2019-04-29", "close": 53.8, "volume": 309365.0}, {"date": "2019-04-30", "close": 53.02, "volume": 306471.0}, {"date": "2019-05-01", "close": 52.98, "volume": 475206.0}, {"date": "2019-05-02", "close": 53.77, "volume": 170547.0}, {"date": "2019-05-03", "close": 54.86, "volume": 147806.0}, {"date": "2019-05-06", "close": 55.13, "volume": 185926.0}, {"date": "2019-05-07", "close": 54.31, "volume": 179087.0}, {"date": "2019-05-08", "close": 54.04, "volume": 182199.0}, {"date": "2019-05-09", "close": 54.35, "volume": 146436.0}, {"date": "2019-05-10", "close": 54.09, "volume": 161137.0}, {"date": "2019-05-13", "close": 52.54, "volume": 185404.0}, {"date": "2019-05-14", "close": 53.78, "volume": 138791.0}, {"date": "2019-05-15", "close": 53.13, "volume": 142600.0}, {"date": "2019-05-16", "close": 53.99, "volume": 97965.0}, {"date": "2019-05-17", "close": 53.35, "volume": 192720.0}, {"date": "2019-05-20", "close": 53.79, "volume": 128896.0}, {"date": "2019-05-21", "close": 53.82, "volume": 212391.0}, {"date": "2019-05-22", "close": 53.19, "volume": 255216.0}, {"date": "2019-05-23", "close": 52.05, "volume": 276157.0}, {"date": "2019-05-24", "close": 53.02, "volume": 206275.0}, {"date": "2019-05-28", "close": 52.5, "volume": 211782.0}, {"date": "2019-05-29", "close": 53.18, "volume": 215614.0}, {"date": "2019-05-30", "close": 51.57, "volume": 105029.0}, {"date": "2019-05-31", "close": 50.46, "volume": 140319.0}, {"date": "2019-06-03", "close": 51.03, "volume": 285082.0}, {"date": "2019-06-04", "close": 52.6, "volume": 202170.0}, {"date": "2019-06-05", "close": 51.97, "volume": 116848.0}, {"date": "2019-06-06", "close": 51.81, "volume": 85301.0}, {"date": "2019-06-07", "close": 51.35, "volume": 141827.0}, {"date": "2019-06-10", "close": 51.8, "volume": 96801.0}, {"date": "2019-06-11", "close": 52.1, "volume": 116999.0}, {"date": "2019-06-12", "close": 52.11, "volume": 95619.0}, {"date": "2019-06-13", "close": 52.43, "volume": 117142.0}, {"date": "2019-06-14", "close": 52.21, "volume": 111920.0}, {"date": "2019-06-17", "close": 51.93, "volume": 86660.0}, {"date": "2019-06-18", "close": 52.74, "volume": 87095.0}, {"date": "2019-06-19", "close": 53.25, "volume": 140302.0}, {"date": "2019-06-20", "close": 54.0, "volume": 164806.0}, {"date": "2019-06-21", "close": 53.58, "volume": 289902.0}, {"date": "2019-06-24", "close": 52.4, "volume": 107290.0}, {"date": "2019-06-25", "close": 52.81, "volume": 102803.0}, {"date": "2019-06-26", "close": 52.31, "volume": 163549.0}, {"date": "2019-06-27", "close": 53.34, "volume": 178054.0}, {"date": "2019-06-28", "close": 54.15, "volume": 421654.0}, {"date": "2019-07-01", "close": 54.56, "volume": 107261.0}, {"date": "2019-07-02", "close": 53.83, "volume": 104959.0}, {"date": "2019-07-03", "close": 54.72, "volume": 52564.0}, {"date": "2019-07-05", "close": 55.28, "volume": 96153.0}, {"date": "2019-07-08", "close": 54.18, "volume": 118600.0}, {"date": "2019-07-09", "close": 54.23, "volume": 68832.0}, {"date": "2019-07-10", "close": 53.4, "volume": 111852.0}, {"date": "2019-07-11", "close": 54.23, "volume": 137861.0}, {"date": "2019-07-12", "close": 54.59, "volume": 89753.0}, {"date": "2019-07-15", "close": 53.33, "volume": 97261.0}, {"date": "2019-07-16", "close": 53.52, "volume": 141258.0}, {"date": "2019-07-17", "close": 53.35, "volume": 81267.0}, {"date": "2019-07-18", "close": 53.5, "volume": 109635.0}, {"date": "2019-07-19", "close": 54.05, "volume": 129088.0}, {"date": "2019-07-22", "close": 53.67, "volume": 98789.0}, {"date": "2019-07-23", "close": 54.19, "volume": 77452.0}, {"date": "2019-07-24", "close": 55.59, "volume": 166340.0}, {"date": "2019-07-25", "close": 57.77, "volume": 328793.0}, {"date": "2019-07-26", "close": 58.36, "volume": 225678.0}, {"date": "2019-07-29", "close": 58.15, "volume": 139767.0}, {"date": "2019-07-30", "close": 59.1, "volume": 147523.0}, {"date": "2019-07-31", "close": 59.26, "volume": 263792.0}, {"date": "2019-08-01", "close": 57.2, "volume": 214001.0}, {"date": "2019-08-02", "close": 56.76, "volume": 123971.0}, {"date": "2019-08-05", "close": 54.67, "volume": 229986.0}, {"date": "2019-08-06", "close": 54.95, "volume": 195920.0}, {"date": "2019-08-07", "close": 53.98, "volume": 241402.0}, {"date": "2019-08-08", "close": 55.18, "volume": 107574.0}, {"date": "2019-08-09", "close": 54.65, "volume": 118556.0}, {"date": "2019-08-12", "close": 53.48, "volume": 135145.0}, {"date": "2019-08-13", "close": 54.67, "volume": 183043.0}, {"date": "2019-08-14", "close": 53.55, "volume": 200688.0}, {"date": "2019-08-15", "close": 53.46, "volume": 180952.0}, {"date": "2019-08-16", "close": 54.61, "volume": 474859.0}, {"date": "2019-08-19", "close": 55.36, "volume": 141964.0}, {"date": "2019-08-20", "close": 54.18, "volume": 201681.0}, {"date": "2019-08-21", "close": 55.08, "volume": 113281.0}, {"date": "2019-08-22", "close": 55.2, "volume": 94279.0}, {"date": "2019-08-23", "close": 53.0, "volume": 178167.0}, {"date": "2019-08-26", "close": 53.5, "volume": 107957.0}, {"date": "2019-08-27", "close": 51.7, "volume": 134025.0}, {"date": "2019-08-28", "close": 52.78, "volume": 138199.0}, {"date": "2019-08-29", "close": 53.72, "volume": 131832.0}, {"date": "2019-08-30", "close": 53.91, "volume": 115038.0}, {"date": "2019-09-03", "close": 52.82, "volume": 189163.0}, {"date": "2019-09-04", "close": 53.17, "volume": 115348.0}, {"date": "2019-09-05", "close": 54.15, "volume": 199275.0}, {"date": "2019-09-06", "close": 53.77, "volume": 126415.0}, {"date": "2019-09-09", "close": 56.26, "volume": 292903.0}, {"date": "2019-09-10", "close": 56.66, "volume": 216343.0}, {"date": "2019-09-11", "close": 57.15, "volume": 240393.0}, {"date": "2019-09-12", "close": 57.6, "volume": 243552.0}, {"date": "2019-09-13", "close": 58.17, "volume": 194882.0}, {"date": "2019-09-16", "close": 57.36, "volume": 211953.0}, {"date": "2019-09-17", "close": 57.09, "volume": 169291.0}, {"date": "2019-09-18", "close": 57.09, "volume": 198213.0}, {"date": "2019-09-19", "close": 56.91, "volume": 175164.0}, {"date": "2019-09-20", "close": 56.17, "volume": 625672.0}, {"date": "2019-09-23", "close": 56.82, "volume": 189413.0}, {"date": "2019-09-24", "close": 56.17, "volume": 246951.0}, {"date": "2019-09-25", "close": 57.21, "volume": 142161.0}, {"date": "2019-09-26", "close": 56.45, "volume": 137745.0}, {"date": "2019-09-27", "close": 56.47, "volume": 120495.0}, {"date": "2019-09-30", "close": 56.17, "volume": 199475.0}, {"date": "2019-10-01", "close": 54.8, "volume": 156404.0}, {"date": "2019-10-02", "close": 53.62, "volume": 172953.0}, {"date": "2019-10-03", "close": 53.12, "volume": 166539.0}, {"date": "2019-10-04", "close": 53.7, "volume": 212807.0}, {"date": "2019-10-07", "close": 53.85, "volume": 170495.0}, {"date": "2019-10-08", "close": 52.03, "volume": 117056.0}, {"date": "2019-10-09", "close": 52.26, "volume": 89570.0}, {"date": "2019-10-10", "close": 52.58, "volume": 81614.0}, {"date": "2019-10-11", "close": 53.47, "volume": 97885.0}, {"date": "2019-10-14", "close": 53.41, "volume": 111318.0}, {"date": "2019-10-15", "close": 54.6, "volume": 153279.0}, {"date": "2019-10-16", "close": 54.27, "volume": 104921.0}, {"date": "2019-10-17", "close": 54.86, "volume": 108856.0}, {"date": "2019-10-18", "close": 55.09, "volume": 162783.0}, {"date": "2019-10-21", "close": 55.6, "volume": 104754.0}, {"date": "2019-10-22", "close": 55.61, "volume": 149533.0}, {"date": "2019-10-23", "close": 56.13, "volume": 127601.0}, {"date": "2019-10-24", "close": 55.07, "volume": 148737.0}, {"date": "2019-10-25", "close": 55.94, "volume": 151990.0}, {"date": "2019-10-28", "close": 56.42, "volume": 131835.0}, {"date": "2019-10-29", "close": 56.64, "volume": 110029.0}, {"date": "2019-10-30", "close": 56.13, "volume": 87582.0}, {"date": "2019-10-31", "close": 53.98, "volume": 237879.0}, {"date": "2019-11-01", "close": 55.24, "volume": 301348.0}, {"date": "2019-11-04", "close": 56.23, "volume": 152625.0}, {"date": "2019-11-05", "close": 56.16, "volume": 260636.0}, {"date": "2019-11-06", "close": 56.2, "volume": 152154.0}, {"date": "2019-11-07", "close": 56.93, "volume": 133667.0}, {"date": "2019-11-08", "close": 57.07, "volume": 100142.0}, {"date": "2019-11-11", "close": 56.65, "volume": 65208.0}, {"date": "2019-11-12", "close": 56.49, "volume": 72874.0}, {"date": "2019-11-13", "close": 55.94, "volume": 94107.0}, {"date": "2019-11-14", "close": 55.7, "volume": 90576.0}, {"date": "2019-11-15", "close": 55.61, "volume": 458080.0}, {"date": "2019-11-18", "close": 55.14, "volume": 108269.0}, {"date": "2019-11-19", "close": 54.81, "volume": 169151.0}, {"date": "2019-11-20", "close": 53.88, "volume": 170882.0}, {"date": "2019-11-21", "close": 53.6, "volume": 140407.0}, {"date": "2019-11-22", "close": 53.58, "volume": 150179.0}, {"date": "2019-11-25", "close": 55.17, "volume": 201072.0}, {"date": "2019-11-26", "close": 54.92, "volume": 166569.0}, {"date": "2019-11-27", "close": 54.99, "volume": 66862.0}, {"date": "2019-11-29", "close": 54.63, "volume": 41291.0}, {"date": "2019-12-02", "close": 54.34, "volume": 173854.0}, {"date": "2019-12-03", "close": 53.68, "volume": 133130.0}, {"date": "2019-12-04", "close": 54.09, "volume": 118511.0}, {"date": "2019-12-05", "close": 54.14, "volume": 260058.0}, {"date": "2019-12-06", "close": 54.64, "volume": 237060.0}, {"date": "2019-12-09", "close": 54.51, "volume": 300402.0}, {"date": "2019-12-10", "close": 54.71, "volume": 156837.0}, {"date": "2019-12-11", "close": 54.95, "volume": 96158.0}, {"date": "2019-12-12", "close": 56.32, "volume": 164988.0}, {"date": "2019-12-13", "close": 55.69, "volume": 151419.0}, {"date": "2019-12-16", "close": 57.64, "volume": 297232.0}, {"date": "2019-12-17", "close": 58.82, "volume": 285283.0}, {"date": "2019-12-18", "close": 58.83, "volume": 402072.0}, {"date": "2019-12-19", "close": 58.93, "volume": 422145.0}, {"date": "2019-12-20", "close": 57.8, "volume": 1104134.0}, {"date": "2019-12-23", "close": 57.05, "volume": 206910.0}, {"date": "2019-12-24", "close": 56.97, "volume": 65529.0}, {"date": "2019-12-26", "close": 56.84, "volume": 95524.0}, {"date": "2019-12-27", "close": 56.34, "volume": 104398.0}, {"date": "2019-12-30", "close": 56.73, "volume": 159155.0}, {"date": "2019-12-31", "close": 56.59, "volume": 170951.0}, {"date": "2020-01-02", "close": 56.75, "volume": 171087.0}, {"date": "2020-01-03", "close": 56.79, "volume": 219233.0}, {"date": "2020-01-06", "close": 56.34, "volume": 170476.0}, {"date": "2020-01-07", "close": 55.91, "volume": 205962.0}, {"date": "2020-01-08", "close": 54.39, "volume": 266160.0}, {"date": "2020-01-09", "close": 54.8, "volume": 220036.0}, {"date": "2020-01-10", "close": 54.3, "volume": 184183.0}, {"date": "2020-01-13", "close": 54.43, "volume": 214954.0}, {"date": "2020-01-14", "close": 54.46, "volume": 237445.0}, {"date": "2020-01-15", "close": 54.32, "volume": 288974.0}, {"date": "2020-01-16", "close": 54.94, "volume": 122832.0}, {"date": "2020-01-17", "close": 54.87, "volume": 147960.0}, {"date": "2020-01-21", "close": 54.01, "volume": 169580.0}, {"date": "2020-01-22", "close": 53.82, "volume": 233776.0}, {"date": "2020-01-23", "close": 54.19, "volume": 297111.0}, {"date": "2020-01-24", "close": 52.87, "volume": 329544.0}, {"date": "2020-01-27", "close": 51.7, "volume": 208128.0}, {"date": "2020-01-28", "close": 52.04, "volume": 193529.0}, {"date": "2020-01-29", "close": 51.8, "volume": 224398.0}, {"date": "2020-01-30", "close": 51.99, "volume": 145541.0}, {"date": "2020-01-31", "close": 51.55, "volume": 206812.0}, {"date": "2020-02-03", "close": 52.65, "volume": 251434.0}, {"date": "2020-02-04", "close": 53.42, "volume": 301699.0}, {"date": "2020-02-05", "close": 54.98, "volume": 244875.0}, {"date": "2020-02-06", "close": 55.38, "volume": 257819.0}, {"date": "2020-02-07", "close": 54.58, "volume": 317521.0}, {"date": "2020-02-10", "close": 54.06, "volume": 192011.0}, {"date": "2020-02-11", "close": 54.26, "volume": 248643.0}, {"date": "2020-02-12", "close": 54.65, "volume": 173529.0}, {"date": "2020-02-13", "close": 54.92, "volume": 88123.0}, {"date": "2020-02-14", "close": 54.39, "volume": 167168.0}, {"date": "2020-02-18", "close": 53.25, "volume": 161097.0}, {"date": "2020-02-19", "close": 53.05, "volume": 184180.0}, {"date": "2020-02-20", "close": 53.68, "volume": 155534.0}, {"date": "2020-02-21", "close": 53.06, "volume": 137698.0}, {"date": "2020-02-24", "close": 51.88, "volume": 169749.0}, {"date": "2020-02-25", "close": 50.57, "volume": 276734.0}, {"date": "2020-02-26", "close": 49.79, "volume": 219943.0}, {"date": "2020-02-27", "close": 47.99, "volume": 239362.0}, {"date": "2020-02-28", "close": 45.64, "volume": 334069.0}, {"date": "2020-03-02", "close": 47.49, "volume": 274055.0}, {"date": "2020-03-03", "close": 46.31, "volume": 345970.0}, {"date": "2020-03-04", "close": 47.04, "volume": 293990.0}, {"date": "2020-03-05", "close": 44.71, "volume": 268270.0}, {"date": "2020-03-06", "close": 43.97, "volume": 211528.0}, {"date": "2020-03-09", "close": 37.58, "volume": 228032.0}, {"date": "2020-03-10", "close": 38.83, "volume": 348010.0}, {"date": "2020-03-11", "close": 35.79, "volume": 308947.0}, {"date": "2020-03-12", "close": 32.61, "volume": 378769.0}, {"date": "2020-03-13", "close": 35.7, "volume": 338589.0}, {"date": "2020-03-16", "close": 31.34, "volume": 399811.0}, {"date": "2020-03-17", "close": 37.05, "volume": 484392.0}, {"date": "2020-03-18", "close": 33.7, "volume": 349084.0}, {"date": "2020-03-19", "close": 33.91, "volume": 380590.0}, {"date": "2020-03-20", "close": 30.25, "volume": 377817.0}, {"date": "2020-03-23", "close": 27.4, "volume": 329867.0}, {"date": "2020-03-24", "close": 31.39, "volume": 265671.0}, {"date": "2020-03-25", "close": 31.3, "volume": 339208.0}, {"date": "2020-03-26", "close": 34.14, "volume": 209784.0}, {"date": "2020-03-27", "close": 33.21, "volume": 206991.0}, {"date": "2020-03-30", "close": 33.19, "volume": 272183.0}, {"date": "2020-03-31", "close": 33.04, "volume": 232173.0}, {"date": "2020-04-01", "close": 31.51, "volume": 333641.0}, {"date": "2020-04-02", "close": 31.39, "volume": 315021.0}, {"date": "2020-04-03", "close": 28.62, "volume": 737468.0}, {"date": "2020-04-06", "close": 33.72, "volume": 391999.0}, {"date": "2020-04-07", "close": 32.4, "volume": 304939.0}, {"date": "2020-04-08", "close": 33.33, "volume": 207427.0}, {"date": "2020-04-09", "close": 36.93, "volume": 252495.0}, {"date": "2020-04-13", "close": 33.97, "volume": 198256.0}, {"date": "2020-04-14", "close": 33.99, "volume": 186102.0}, {"date": "2020-04-15", "close": 31.77, "volume": 262240.0}, {"date": "2020-04-16", "close": 30.93, "volume": 223720.0}, {"date": "2020-04-17", "close": 33.31, "volume": 169358.0}, {"date": "2020-04-20", "close": 33.02, "volume": 144704.0}, {"date": "2020-04-21", "close": 32.45, "volume": 171044.0}, {"date": "2020-04-22", "close": 31.61, "volume": 147179.0}, {"date": "2020-04-23", "close": 32.56, "volume": 169234.0}, {"date": "2020-04-24", "close": 33.14, "volume": 127177.0}, {"date": "2020-04-27", "close": 35.63, "volume": 133457.0}, {"date": "2020-04-28", "close": 36.96, "volume": 336953.0}, {"date": "2020-04-29", "close": 40.81, "volume": 342939.0}, {"date": "2020-04-30", "close": 38.43, "volume": 324519.0}, {"date": "2020-05-01", "close": 37.16, "volume": 290791.0}, {"date": "2020-05-04", "close": 36.045, "volume": 237510.0}, {"date": "2020-05-05", "close": 34.96, "volume": 145240.0}, {"date": "2020-05-06", "close": 33.53, "volume": 244915.0}, {"date": "2020-05-07", "close": 33.79, "volume": 186587.0}, {"date": "2020-05-08", "close": 36.09, "volume": 149995.0}, {"date": "2020-05-11", "close": 34.77, "volume": 261567.0}, {"date": "2020-05-12", "close": 32.06, "volume": 332227.0}, {"date": "2020-05-13", "close": 29.74, "volume": 253595.0}, {"date": "2020-05-14", "close": 30.03, "volume": 266584.0}, {"date": "2020-05-15", "close": 30.24, "volume": 555693.0}, {"date": "2020-05-18", "close": 33.7, "volume": 200951.0}, {"date": "2020-05-19", "close": 31.78, "volume": 173122.0}, {"date": "2020-05-20", "close": 34.52, "volume": 201842.0}, {"date": "2020-05-21", "close": 34.2, "volume": 130410.0}, {"date": "2020-05-22", "close": 33.53, "volume": 130110.0}, {"date": "2020-05-26", "close": 36.25, "volume": 219152.0}, {"date": "2020-05-27", "close": 39.72, "volume": 250786.0}, {"date": "2020-05-28", "close": 38.24, "volume": 356602.0}, {"date": "2020-05-29", "close": 37.56, "volume": 228056.0}, {"date": "2020-06-01", "close": 37.41, "volume": 280575.0}, {"date": "2020-06-02", "close": 37.02, "volume": 168323.0}, {"date": "2020-06-03", "close": 39.06, "volume": 247394.0}, {"date": "2020-06-04", "close": 39.68, "volume": 358674.0}, {"date": "2020-06-05", "close": 43.28, "volume": 292382.0}, {"date": "2020-06-08", "close": 43.96, "volume": 202962.0}, {"date": "2020-06-09", "close": 43.305, "volume": 260009.0}, {"date": "2020-06-10", "close": 40.81, "volume": 213430.0}, {"date": "2020-06-11", "close": 36.38, "volume": 244182.0}, {"date": "2020-06-12", "close": 37.72, "volume": 192341.0}, {"date": "2020-06-15", "close": 38.25, "volume": 221931.0}, {"date": "2020-06-16", "close": 39.95, "volume": 254349.0}, {"date": "2020-06-17", "close": 38.23, "volume": 200615.0}, {"date": "2020-06-18", "close": 38.58, "volume": 203603.0}, {"date": "2020-06-19", "close": 38.07, "volume": 1049967.0}, {"date": "2020-06-22", "close": 37.91, "volume": 180625.0}, {"date": "2020-06-23", "close": 36.42, "volume": 286277.0}, {"date": "2020-06-24", "close": 34.28, "volume": 235416.0}, {"date": "2020-06-25", "close": 35.99, "volume": 179096.0}, {"date": "2020-06-26", "close": 34.81, "volume": 414080.0}, {"date": "2020-06-29", "close": 37.33, "volume": 232606.0}, {"date": "2020-06-30", "close": 38.0, "volume": 283208.0}, {"date": "2020-07-01", "close": 36.56, "volume": 219769.0}, {"date": "2020-07-02", "close": 35.99, "volume": 137560.0}, {"date": "2020-07-06", "close": 35.85, "volume": 140277.0}, {"date": "2020-07-07", "close": 35.01, "volume": 199993.0}, {"date": "2020-07-08", "close": 34.62, "volume": 216751.0}, {"date": "2020-07-09", "close": 32.9, "volume": 135426.0}, {"date": "2020-07-10", "close": 34.59, "volume": 143316.0}, {"date": "2020-07-13", "close": 35.17, "volume": 175887.0}, {"date": "2020-07-14", "close": 34.46, "volume": 135588.0}, {"date": "2020-07-15", "close": 36.76, "volume": 202317.0}, {"date": "2020-07-16", "close": 36.78, "volume": 113945.0}, {"date": "2020-07-17", "close": 35.41, "volume": 99636.0}, {"date": "2020-07-20", "close": 34.48, "volume": 92186.0}, {"date": "2020-07-21", "close": 36.76, "volume": 128794.0}, {"date": "2020-07-22", "close": 35.98, "volume": 112517.0}, {"date": "2020-07-23", "close": 37.54, "volume": 237081.0}, {"date": "2020-07-24", "close": 36.77, "volume": 114791.0}, {"date": "2020-07-27", "close": 35.74, "volume": 140252.0}, {"date": "2020-07-28", "close": 35.68, "volume": 106751.0}, {"date": "2020-07-29", "close": 36.5, "volume": 82872.0}, {"date": "2020-07-30", "close": 35.72, "volume": 86004.0}, {"date": "2020-07-31", "close": 35.43, "volume": 174934.0}, {"date": "2020-08-03", "close": 35.36, "volume": 117439.0}, {"date": "2020-08-04", "close": 35.12, "volume": 227100.0}, {"date": "2020-08-05", "close": 36.25, "volume": 142980.0}, {"date": "2020-08-06", "close": 35.78, "volume": 81195.0}, {"date": "2020-08-07", "close": 37.28, "volume": 139719.0}, {"date": "2020-08-10", "close": 37.78, "volume": 143721.0}, {"date": "2020-08-11", "close": 38.41, "volume": 171137.0}, {"date": "2020-08-12", "close": 38.23, "volume": 135914.0}, {"date": "2020-08-13", "close": 37.12, "volume": 176582.0}, {"date": "2020-08-14", "close": 37.64, "volume": 95908.0}, {"date": "2020-08-17", "close": 36.99, "volume": 98774.0}, {"date": "2020-08-18", "close": 35.69, "volume": 112133.0}, {"date": "2020-08-19", "close": 35.96, "volume": 122455.0}, {"date": "2020-08-20", "close": 35.07, "volume": 87261.0}, {"date": "2020-08-21", "close": 34.665, "volume": 101210.0}, {"date": "2020-08-24", "close": 36.06, "volume": 100424.0}, {"date": "2020-08-25", "close": 36.56, "volume": 134678.0}, {"date": "2020-08-26", "close": 35.77, "volume": 142349.0}, {"date": "2020-08-27", "close": 36.92, "volume": 144033.0}, {"date": "2020-08-28", "close": 36.74, "volume": 158950.0}, {"date": "2020-08-31", "close": 36.12, "volume": 172645.0}, {"date": "2020-09-01", "close": 36.29, "volume": 108530.0}, {"date": "2020-09-02", "close": 36.44, "volume": 149408.0}, {"date": "2020-09-03", "close": 36.03, "volume": 153151.0}, {"date": "2020-09-04", "close": 36.37, "volume": 379198.0}, {"date": "2020-09-08", "close": 34.66, "volume": 162698.0}, {"date": "2020-09-09", "close": 33.93, "volume": 160022.0}, {"date": "2020-09-10", "close": 33.51, "volume": 134017.0}, {"date": "2020-09-11", "close": 33.56, "volume": 149312.0}, {"date": "2020-09-14", "close": 34.02, "volume": 127120.0}, {"date": "2020-09-15", "close": 33.45, "volume": 119941.0}, {"date": "2020-09-16", "close": 33.73, "volume": 217889.0}, {"date": "2020-09-17", "close": 33.15, "volume": 138316.0}, {"date": "2020-09-18", "close": 33.77, "volume": 669423.0}, {"date": "2020-09-21", "close": 31.65, "volume": 266220.0}, {"date": "2020-09-22", "close": 31.55, "volume": 247827.0}, {"date": "2020-09-23", "close": 30.58, "volume": 247699.0}, {"date": "2020-09-24", "close": 31.17, "volume": 243592.0}, {"date": "2020-09-25", "close": 31.38, "volume": 119947.0}, {"date": "2020-09-28", "close": 32.62, "volume": 143892.0}, {"date": "2020-09-29", "close": 32.33, "volume": 93651.0}, {"date": "2020-09-30", "close": 32.26, "volume": 156724.0}, {"date": "2020-10-01", "close": 32.43, "volume": 137133.0}, {"date": "2020-10-02", "close": 33.36, "volume": 159286.0}, {"date": "2020-10-05", "close": 34.87, "volume": 152596.0}, {"date": "2020-10-06", "close": 35.3, "volume": 325316.0}, {"date": "2020-10-07", "close": 36.12, "volume": 242067.0}, {"date": "2020-10-08", "close": 36.65, "volume": 194196.0}, {"date": "2020-10-09", "close": 35.83, "volume": 125582.0}, {"date": "2020-10-12", "close": 36.96, "volume": 139894.0}, {"date": "2020-10-13", "close": 35.53, "volume": 125786.0}, {"date": "2020-10-14", "close": 35.05, "volume": 101568.0}, {"date": "2020-10-15", "close": 35.79, "volume": 113428.0}, {"date": "2020-10-16", "close": 35.93, "volume": 104148.0}, {"date": "2020-10-19", "close": 36.13, "volume": 167640.0}, {"date": "2020-10-20", "close": 36.91, "volume": 136319.0}, {"date": "2020-10-21", "close": 37.64, "volume": 163687.0}, {"date": "2020-10-22", "close": 38.89, "volume": 173933.0}, {"date": "2020-10-23", "close": 39.08, "volume": 195719.0}, {"date": "2020-10-26", "close": 39.12, "volume": 130799.0}, {"date": "2020-10-27", "close": 37.58, "volume": 135250.0}, {"date": "2020-10-28", "close": 35.96, "volume": 149410.0}, {"date": "2020-10-29", "close": 36.58, "volume": 251149.0}, {"date": "2020-10-30", "close": 36.87, "volume": 181593.0}, {"date": "2020-11-02", "close": 37.73, "volume": 113011.0}, {"date": "2020-11-03", "close": 39.11, "volume": 145847.0}, {"date": "2020-11-04", "close": 35.98, "volume": 148703.0}, {"date": "2020-11-05", "close": 37.0, "volume": 110320.0}, {"date": "2020-11-06", "close": 36.15, "volume": 116197.0}, {"date": "2020-11-09", "close": 42.7, "volume": 294213.0}, {"date": "2020-11-10", "close": 46.0, "volume": 367527.0}, {"date": "2020-11-11", "close": 44.03, "volume": 290159.0}, {"date": "2020-11-12", "close": 42.79, "volume": 259560.0}, {"date": "2020-11-13", "close": 43.32, "volume": 163403.0}, {"date": "2020-11-16", "close": 46.08, "volume": 191965.0}, {"date": "2020-11-17", "close": 45.47, "volume": 241574.0}, {"date": "2020-11-18", "close": 44.01, "volume": 187487.0}, {"date": "2020-11-19", "close": 43.92, "volume": 95838.0}, {"date": "2020-11-20", "close": 43.16, "volume": 156169.0}, {"date": "2020-11-23", "close": 43.6, "volume": 172468.0}, {"date": "2020-11-24", "close": 45.72, "volume": 234784.0}, {"date": "2020-11-25", "close": 45.01, "volume": 132438.0}, {"date": "2020-11-27", "close": 43.88, "volume": 47052.0}, {"date": "2020-11-30", "close": 41.33, "volume": 192637.0}, {"date": "2020-12-01", "close": 42.8, "volume": 173890.0}, {"date": "2020-12-02", "close": 43.11, "volume": 138963.0}, {"date": "2020-12-03", "close": 44.58, "volume": 227535.0}, {"date": "2020-12-04", "close": 45.77, "volume": 164513.0}, {"date": "2020-12-07", "close": 45.67, "volume": 131302.0}, {"date": "2020-12-08", "close": 45.51, "volume": 107443.0}, {"date": "2020-12-09", "close": 45.35, "volume": 117037.0}, {"date": "2020-12-10", "close": 45.69, "volume": 127140.0}, {"date": "2020-12-11", "close": 44.72, "volume": 187062.0}, {"date": "2020-12-14", "close": 45.48, "volume": 168480.0}, {"date": "2020-12-15", "close": 46.15, "volume": 153518.0}, {"date": "2020-12-16", "close": 45.88, "volume": 137558.0}, {"date": "2020-12-17", "close": 45.47, "volume": 148051.0}, {"date": "2020-12-18", "close": 44.08, "volume": 488012.0}, {"date": "2020-12-21", "close": 44.71, "volume": 272941.0}, {"date": "2020-12-22", "close": 44.15, "volume": 190344.0}, {"date": "2020-12-23", "close": 45.37, "volume": 152739.0}, {"date": "2020-12-24", "close": 45.63, "volume": 60636.0}, {"date": "2020-12-28", "close": 46.26, "volume": 198484.0}, {"date": "2020-12-29", "close": 45.27, "volume": 112047.0}, {"date": "2020-12-30", "close": 46.04, "volume": 107869.0}, {"date": "2020-12-31", "close": 46.59, "volume": 132676.0}, {"date": "2021-01-04", "close": 46.12, "volume": 216056.0}, {"date": "2021-01-05", "close": 46.5, "volume": 166785.0}, {"date": "2021-01-06", "close": 51.15, "volume": 414648.0}, {"date": "2021-01-07", "close": 51.75, "volume": 207372.0}, {"date": "2021-01-08", "close": 50.39, "volume": 122194.0}, {"date": "2021-01-11", "close": 51.13, "volume": 100330.0}, {"date": "2021-01-12", "close": 52.09, "volume": 109653.0}, {"date": "2021-01-13", "close": 50.79, "volume": 162513.0}, {"date": "2021-01-14", "close": 52.16, "volume": 136291.0}, {"date": "2021-01-15", "close": 51.21, "volume": 138722.0}, {"date": "2021-01-19", "close": 51.67, "volume": 165678.0}, {"date": "2021-01-20", "close": 51.57, "volume": 122405.0}, {"date": "2021-01-21", "close": 50.39, "volume": 133477.0}, {"date": "2021-01-22", "close": 51.83, "volume": 245438.0}, {"date": "2021-01-25", "close": 50.13, "volume": 214373.0}, {"date": "2021-01-26", "close": 48.98, "volume": 184754.0}, {"date": "2021-01-27", "close": 45.49, "volume": 242756.0}, {"date": "2021-01-28", "close": 46.35, "volume": 383074.0}, {"date": "2021-01-29", "close": 44.23, "volume": 215673.0}, {"date": "2021-02-01", "close": 46.07, "volume": 202204.0}, {"date": "2021-02-02", "close": 47.36, "volume": 154351.0}, {"date": "2021-02-03", "close": 46.56, "volume": 140296.0}, {"date": "2021-02-04", "close": 48.26, "volume": 153411.0}, {"date": "2021-02-05", "close": 48.51, "volume": 121099.0}, {"date": "2021-02-08", "close": 49.39, "volume": 169492.0}, {"date": "2021-02-09", "close": 49.65, "volume": 108923.0}, {"date": "2021-02-10", "close": 49.66, "volume": 184220.0}, {"date": "2021-02-11", "close": 49.8, "volume": 226711.0}, {"date": "2021-02-12", "close": 50.4, "volume": 139417.0}, {"date": "2021-02-16", "close": 51.02, "volume": 149361.0}, {"date": "2021-02-17", "close": 50.78, "volume": 249750.0}, {"date": "2021-02-18", "close": 50.6, "volume": 214246.0}, {"date": "2021-02-19", "close": 51.44, "volume": 192575.0}, {"date": "2021-02-22", "close": 52.85, "volume": 236958.0}, {"date": "2021-02-23", "close": 53.24, "volume": 254649.0}, {"date": "2021-02-24", "close": 54.32, "volume": 212990.0}, {"date": "2021-02-25", "close": 52.7, "volume": 254131.0}, {"date": "2021-02-26", "close": 51.78, "volume": 247075.0}, {"date": "2021-03-01", "close": 53.68, "volume": 170152.0}, {"date": "2021-03-02", "close": 52.85, "volume": 128533.0}, {"date": "2021-03-03", "close": 53.74, "volume": 217731.0}, {"date": "2021-03-04", "close": 53.55, "volume": 166982.0}, {"date": "2021-03-05", "close": 56.38, "volume": 306680.0}, {"date": "2021-03-08", "close": 58.1, "volume": 171000.0}, {"date": "2021-03-09", "close": 56.72, "volume": 242186.0}, {"date": "2021-03-10", "close": 57.81, "volume": 188772.0}, {"date": "2021-03-11", "close": 57.6, "volume": 212938.0}, {"date": "2021-03-12", "close": 59.02, "volume": 211328.0}, {"date": "2021-03-15", "close": 57.44, "volume": 140601.0}, {"date": "2021-03-16", "close": 56.66, "volume": 166854.0}, {"date": "2021-03-17", "close": 56.55, "volume": 205559.0}, {"date": "2021-03-18", "close": 57.29, "volume": 193877.0}, {"date": "2021-03-19", "close": 57.25, "volume": 839503.0}, {"date": "2021-03-22", "close": 55.0, "volume": 153753.0}, {"date": "2021-03-23", "close": 52.95, "volume": 170368.0}, {"date": "2021-03-24", "close": 52.81, "volume": 194982.0}, {"date": "2021-03-25", "close": 53.81, "volume": 113273.0}, {"date": "2021-03-26", "close": 55.96, "volume": 158276.0}, {"date": "2021-03-29", "close": 53.5, "volume": 200953.0}, {"date": "2021-03-30", "close": 54.7, "volume": 103821.0}, {"date": "2021-03-31", "close": 53.33, "volume": 215007.0}, {"date": "2021-04-01", "close": 53.95, "volume": 123729.0}, {"date": "2021-04-05", "close": 53.76, "volume": 120252.0}, {"date": "2021-04-06", "close": 53.88, "volume": 139642.0}, {"date": "2021-04-07", "close": 54.05, "volume": 195469.0}, {"date": "2021-04-08", "close": 54.14, "volume": 152830.0}, {"date": "2021-04-09", "close": 54.68, "volume": 115279.0}, {"date": "2021-04-12", "close": 55.2, "volume": 106766.0}, {"date": "2021-04-13", "close": 54.33, "volume": 145285.0}, {"date": "2021-04-14", "close": 55.17, "volume": 153583.0}, {"date": "2021-04-15", "close": 54.91, "volume": 96371.0}, {"date": "2021-04-16", "close": 55.42, "volume": 71233.0}, {"date": "2021-04-19", "close": 55.21, "volume": 132211.0}, {"date": "2021-04-20", "close": 53.45, "volume": 183975.0}, {"date": "2021-04-21", "close": 54.99, "volume": 144321.0}, {"date": "2021-04-22", "close": 54.85, "volume": 164302.0}, {"date": "2021-04-23", "close": 57.18, "volume": 156512.0}, {"date": "2021-04-26", "close": 57.45, "volume": 187008.0}, {"date": "2021-04-27", "close": 57.41, "volume": 149147.0}, {"date": "2021-04-28", "close": 57.93, "volume": 144463.0}, {"date": "2021-04-29", "close": 57.91, "volume": 129269.0}, {"date": "2021-04-30", "close": 56.84, "volume": 194191.0}, {"date": "2021-05-03", "close": 57.45, "volume": 206719.0}, {"date": "2021-05-04", "close": 57.37, "volume": 114387.0}, {"date": "2021-05-05", "close": 56.96, "volume": 140326.0}, {"date": "2021-05-06", "close": 57.76, "volume": 210507.0}, {"date": "2021-05-07", "close": 57.85, "volume": 98385.0}, {"date": "2021-05-10", "close": 57.25, "volume": 162044.0}, {"date": "2021-05-11", "close": 56.52, "volume": 112133.0}, {"date": "2021-05-12", "close": 55.76, "volume": 154301.0}, {"date": "2021-05-13", "close": 58.43, "volume": 165591.0}, {"date": "2021-05-14", "close": 59.01, "volume": 142954.0}, {"date": "2021-05-17", "close": 58.99, "volume": 123466.0}, {"date": "2021-05-18", "close": 57.54, "volume": 112158.0}, {"date": "2021-05-19", "close": 57.76, "volume": 169256.0}, {"date": "2021-05-20", "close": 58.27, "volume": 192045.0}, {"date": "2021-05-21", "close": 59.52, "volume": 148062.0}, {"date": "2021-05-24", "close": 58.55, "volume": 137797.0}, {"date": "2021-05-25", "close": 56.02, "volume": 237736.0}, {"date": "2021-05-26", "close": 57.39, "volume": 132420.0}, {"date": "2021-05-27", "close": 58.45, "volume": 167993.0}, {"date": "2021-05-28", "close": 58.53, "volume": 132393.0}, {"date": "2021-06-01", "close": 59.15, "volume": 168909.0}, {"date": "2021-06-02", "close": 58.49, "volume": 137642.0}, {"date": "2021-06-03", "close": 58.89, "volume": 110313.0}, {"date": "2021-06-04", "close": 58.95, "volume": 102525.0}, {"date": "2021-06-07", "close": 59.45, "volume": 94015.0}, {"date": "2021-06-08", "close": 59.78, "volume": 134705.0}, {"date": "2021-06-09", "close": 58.59, "volume": 116870.0}, {"date": "2021-06-10", "close": 57.42, "volume": 81126.0}, {"date": "2021-06-11", "close": 57.26, "volume": 98353.0}, {"date": "2021-06-14", "close": 56.73, "volume": 135302.0}, {"date": "2021-06-15", "close": 57.16, "volume": 134735.0}, {"date": "2021-06-16", "close": 57.72, "volume": 130300.0}, {"date": "2021-06-17", "close": 55.55, "volume": 200662.0}, {"date": "2021-06-18", "close": 52.99, "volume": 402647.0}, {"date": "2021-06-21", "close": 55.32, "volume": 178705.0}, {"date": "2021-06-22", "close": 55.33, "volume": 102097.0}, {"date": "2021-06-23", "close": 54.81, "volume": 178716.0}, {"date": "2021-06-24", "close": 55.6, "volume": 87291.0}, {"date": "2021-06-25", "close": 56.84, "volume": 531818.0}, {"date": "2021-06-28", "close": 54.39, "volume": 153677.0}, {"date": "2021-06-29", "close": 54.04, "volume": 107805.0}, {"date": "2021-06-30", "close": 54.21, "volume": 143063.0}, {"date": "2021-07-01", "close": 54.65, "volume": 94551.0}, {"date": "2021-07-02", "close": 53.81, "volume": 101474.0}, {"date": "2021-07-06", "close": 52.52, "volume": 123496.0}, {"date": "2021-07-07", "close": 52.28, "volume": 151502.0}, {"date": "2021-07-08", "close": 51.12, "volume": 216795.0}, {"date": "2021-07-09", "close": 52.97, "volume": 176553.0}, {"date": "2021-07-12", "close": 53.41, "volume": 142069.0}, {"date": "2021-07-13", "close": 51.86, "volume": 116131.0}, {"date": "2021-07-14", "close": 51.78, "volume": 106358.0}, {"date": "2021-07-15", "close": 52.68, "volume": 122997.0}, {"date": "2021-07-16", "close": 51.67, "volume": 131392.0}, {"date": "2021-07-19", "close": 49.66, "volume": 176555.0}, {"date": "2021-07-20", "close": 50.9, "volume": 185401.0}, {"date": "2021-07-21", "close": 52.1, "volume": 150843.0}, {"date": "2021-07-22", "close": 51.72, "volume": 211721.0}, {"date": "2021-07-23", "close": 52.35, "volume": 113283.0}, {"date": "2021-07-26", "close": 52.48, "volume": 161159.0}, {"date": "2021-07-27", "close": 52.26, "volume": 95542.0}, {"date": "2021-07-28", "close": 52.82, "volume": 107343.0}, {"date": "2021-07-29", "close": 53.28, "volume": 86709.0}, {"date": "2021-07-30", "close": 53.04, "volume": 189279.0}, {"date": "2021-08-02", "close": 52.01, "volume": 173633.0}, {"date": "2021-08-03", "close": 52.95, "volume": 148508.0}, {"date": "2021-08-04", "close": 52.51, "volume": 87163.0}, {"date": "2021-08-05", "close": 53.65, "volume": 80839.0}, {"date": "2021-08-06", "close": 55.42, "volume": 137768.0}, {"date": "2021-08-09", "close": 54.82, "volume": 77863.0}, {"date": "2021-08-10", "close": 55.73, "volume": 111038.0}, {"date": "2021-08-11", "close": 56.77, "volume": 106899.0}, {"date": "2021-08-12", "close": 56.54, "volume": 126893.0}, {"date": "2021-08-13", "close": 56.18, "volume": 66438.0}, {"date": "2021-08-16", "close": 56.11, "volume": 122104.0}, {"date": "2021-08-17", "close": 55.42, "volume": 137772.0}, {"date": "2021-08-18", "close": 54.87, "volume": 90535.0}, {"date": "2021-08-19", "close": 54.9, "volume": 194520.0}, {"date": "2021-08-20", "close": 55.6, "volume": 95881.0}, {"date": "2021-08-23", "close": 56.31, "volume": 99383.0}, {"date": "2021-08-24", "close": 56.61, "volume": 100261.0}, {"date": "2021-08-25", "close": 56.88, "volume": 141107.0}, {"date": "2021-08-26", "close": 56.06, "volume": 150916.0}, {"date": "2021-08-27", "close": 58.3, "volume": 154719.0}, {"date": "2021-08-30", "close": 56.75, "volume": 128889.0}, {"date": "2021-08-31", "close": 57.2, "volume": 122051.0}, {"date": "2021-09-01", "close": 56.89, "volume": 77185.0}, {"date": "2021-09-02", "close": 57.01, "volume": 151130.0}, {"date": "2021-09-03", "close": 56.52, "volume": 186846.0}, {"date": "2021-09-07", "close": 55.02, "volume": 186031.0}, {"date": "2021-09-08", "close": 53.24, "volume": 151970.0}, {"date": "2021-09-09", "close": 52.84, "volume": 201020.0}, {"date": "2021-09-10", "close": 51.82, "volume": 152990.0}, {"date": "2021-09-13", "close": 52.88, "volume": 167486.0}, {"date": "2021-09-14", "close": 51.57, "volume": 130995.0}, {"date": "2021-09-15", "close": 52.03, "volume": 120667.0}, {"date": "2021-09-16", "close": 51.37, "volume": 167126.0}, {"date": "2021-09-17", "close": 52.5, "volume": 771357.0}, {"date": "2021-09-20", "close": 51.12, "volume": 137914.0}, {"date": "2021-09-21", "close": 51.08, "volume": 134503.0}, {"date": "2021-09-22", "close": 51.4, "volume": 176488.0}, {"date": "2021-09-23", "close": 52.79, "volume": 335762.0}, {"date": "2021-09-24", "close": 53.92, "volume": 103959.0}, {"date": "2021-09-27", "close": 55.67, "volume": 182572.0}, {"date": "2021-09-28", "close": 54.98, "volume": 142139.0}, {"date": "2021-09-29", "close": 55.59, "volume": 118816.0}, {"date": "2021-09-30", "close": 55.21, "volume": 162063.0}, {"date": "2021-10-01", "close": 55.67, "volume": 346078.0}, {"date": "2021-10-04", "close": 56.36, "volume": 136134.0}, {"date": "2021-10-05", "close": 56.99, "volume": 192168.0}, {"date": "2021-10-06", "close": 57.07, "volume": 150205.0}, {"date": "2021-10-07", "close": 57.73, "volume": 120327.0}, {"date": "2021-10-08", "close": 58.08, "volume": 70856.0}, {"date": "2021-10-11", "close": 56.72, "volume": 86238.0}, {"date": "2021-10-12", "close": 57.12, "volume": 148848.0}, {"date": "2021-10-13", "close": 56.92, "volume": 103755.0}, {"date": "2021-10-14", "close": 57.74, "volume": 88900.0}, {"date": "2021-10-15", "close": 57.55, "volume": 136370.0}, {"date": "2021-10-18", "close": 57.13, "volume": 93263.0}, {"date": "2021-10-19", "close": 56.81, "volume": 111800.0}, {"date": "2021-10-20", "close": 57.78, "volume": 214840.0}, {"date": "2021-10-21", "close": 59.53, "volume": 207768.0}, {"date": "2021-10-22", "close": 60.71, "volume": 189295.0}, {"date": "2021-10-25", "close": 60.39, "volume": 109788.0}, {"date": "2021-10-26", "close": 59.95, "volume": 92736.0}, {"date": "2021-10-27", "close": 57.7, "volume": 146611.0}, {"date": "2021-10-28", "close": 57.89, "volume": 111102.0}, {"date": "2021-10-29", "close": 57.76, "volume": 115204.0}, {"date": "2021-11-01", "close": 59.3, "volume": 136868.0}, {"date": "2021-11-02", "close": 58.99, "volume": 134392.0}, {"date": "2021-11-03", "close": 61.13, "volume": 133013.0}, {"date": "2021-11-04", "close": 60.24, "volume": 160673.0}, {"date": "2021-11-05", "close": 61.55, "volume": 95097.0}, {"date": "2021-11-08", "close": 61.3, "volume": 90132.0}, {"date": "2021-11-09", "close": 61.44, "volume": 85438.0}, {"date": "2021-11-10", "close": 62.01, "volume": 68866.0}, {"date": "2021-11-11", "close": 62.36, "volume": 94130.0}, {"date": "2021-11-12", "close": 61.68, "volume": 128365.0}, {"date": "2021-11-15", "close": 62.12, "volume": 95523.0}, {"date": "2021-11-16", "close": 61.84, "volume": 96658.0}, {"date": "2021-11-17", "close": 61.66, "volume": 137381.0}, {"date": "2021-11-18", "close": 61.6, "volume": 178325.0}, {"date": "2021-11-19", "close": 61.16, "volume": 82874.0}, {"date": "2021-11-22", "close": 61.87, "volume": 110826.0}, {"date": "2021-11-23", "close": 62.83, "volume": 91381.0}, {"date": "2021-11-24", "close": 62.03, "volume": 54521.0}, {"date": "2021-11-26", "close": 58.43, "volume": 109508.0}, {"date": "2021-11-29", "close": 57.94, "volume": 119125.0}, {"date": "2021-11-30", "close": 57.28, "volume": 156626.0}, {"date": "2021-12-01", "close": 57.02, "volume": 123973.0}, {"date": "2021-12-02", "close": 58.92, "volume": 101862.0}, {"date": "2021-12-03", "close": 57.36, "volume": 131782.0}, {"date": "2021-12-06", "close": 58.87, "volume": 111967.0}, {"date": "2021-12-07", "close": 58.54, "volume": 118786.0}, {"date": "2021-12-08", "close": 58.53, "volume": 95013.0}, {"date": "2021-12-09", "close": 57.61, "volume": 97805.0}, {"date": "2021-12-10", "close": 58.12, "volume": 92482.0}, {"date": "2021-12-13", "close": 57.53, "volume": 149523.0}, {"date": "2021-12-14", "close": 58.35, "volume": 255792.0}, {"date": "2021-12-15", "close": 57.29, "volume": 351718.0}, {"date": "2021-12-16", "close": 58.27, "volume": 199257.0}, {"date": "2021-12-17", "close": 58.29, "volume": 1121700.0}, {"date": "2021-12-20", "close": 55.95, "volume": 224688.0}, {"date": "2021-12-21", "close": 57.97, "volume": 123287.0}, {"date": "2021-12-22", "close": 58.63, "volume": 76003.0}, {"date": "2021-12-23", "close": 61.12, "volume": 138719.0}, {"date": "2021-12-27", "close": 61.68, "volume": 174149.0}, {"date": "2021-12-28", "close": 61.44, "volume": 92025.0}, {"date": "2021-12-29", "close": 61.79, "volume": 80892.0}, {"date": "2021-12-30", "close": 60.96, "volume": 118225.0}, {"date": "2021-12-31", "close": 60.67, "volume": 83004.0}, {"date": "2022-01-03", "close": 61.29, "volume": 111892.0}, {"date": "2022-01-04", "close": 62.36, "volume": 165292.0}, {"date": "2022-01-05", "close": 61.98, "volume": 117659.0}, {"date": "2022-01-06", "close": 64.02, "volume": 118684.0}, {"date": "2022-01-07", "close": 64.9, "volume": 160513.0}, {"date": "2022-01-10", "close": 64.34, "volume": 189165.0}, {"date": "2022-01-11", "close": 64.0, "volume": 113835.0}, {"date": "2022-01-12", "close": 64.46, "volume": 190879.0}, {"date": "2022-01-13", "close": 65.82, "volume": 198075.0}, {"date": "2022-01-14", "close": 66.33, "volume": 202860.0}, {"date": "2022-01-18", "close": 66.27, "volume": 140348.0}, {"date": "2022-01-19", "close": 65.15, "volume": 206978.0}, {"date": "2022-01-20", "close": 62.54, "volume": 376287.0}, {"date": "2022-01-21", "close": 62.16, "volume": 268869.0}, {"date": "2022-01-24", "close": 64.51, "volume": 223172.0}, {"date": "2022-01-25", "close": 63.93, "volume": 143983.0}, {"date": "2022-01-26", "close": 62.59, "volume": 129050.0}, {"date": "2022-01-27", "close": 61.24, "volume": 123352.0}, {"date": "2022-01-28", "close": 61.36, "volume": 166138.0}, {"date": "2022-01-31", "close": 62.11, "volume": 223325.0}, {"date": "2022-02-01", "close": 61.69, "volume": 198181.0}, {"date": "2022-02-02", "close": 60.58, "volume": 305803.0}, {"date": "2022-02-03", "close": 60.17, "volume": 154296.0}, {"date": "2022-02-04", "close": 61.34, "volume": 239080.0}, {"date": "2022-02-07", "close": 62.11, "volume": 175820.0}, {"date": "2022-02-08", "close": 63.69, "volume": 116399.0}, {"date": "2022-02-09", "close": 63.05, "volume": 122058.0}, {"date": "2022-02-10", "close": 63.35, "volume": 230033.0}, {"date": "2022-02-11", "close": 63.31, "volume": 178205.0}, {"date": "2022-02-14", "close": 62.04, "volume": 145768.0}, {"date": "2022-02-15", "close": 63.61, "volume": 81401.0}, {"date": "2022-02-16", "close": 63.63, "volume": 155029.0}, {"date": "2022-02-17", "close": 61.84, "volume": 82754.0}, {"date": "2022-02-18", "close": 62.43, "volume": 82933.0}, {"date": "2022-02-22", "close": 62.03, "volume": 117876.0}, {"date": "2022-02-23", "close": 61.02, "volume": 104499.0}, {"date": "2022-02-24", "close": 59.66, "volume": 194555.0}, {"date": "2022-02-25", "close": 62.13, "volume": 141551.0}, {"date": "2022-02-28", "close": 61.61, "volume": 192113.0}, {"date": "2022-03-01", "close": 59.26, "volume": 239366.0}, {"date": "2022-03-02", "close": 61.45, "volume": 105550.0}, {"date": "2022-03-03", "close": 61.27, "volume": 121244.0}, {"date": "2022-03-04", "close": 58.46, "volume": 209771.0}, {"date": "2022-03-07", "close": 56.31, "volume": 169778.0}, {"date": "2022-03-08", "close": 56.83, "volume": 233647.0}, {"date": "2022-03-09", "close": 58.69, "volume": 184628.0}, {"date": "2022-03-10", "close": 59.02, "volume": 189544.0}, {"date": "2022-03-11", "close": 59.72, "volume": 115785.0}, {"date": "2022-03-14", "close": 60.43, "volume": 114594.0}, {"date": "2022-03-15", "close": 59.75, "volume": 124354.0}, {"date": "2022-03-16", "close": 61.19, "volume": 203399.0}, {"date": "2022-03-17", "close": 60.63, "volume": 92181.0}, {"date": "2022-03-18", "close": 60.19, "volume": 330387.0}, {"date": "2022-03-21", "close": 59.78, "volume": 104243.0}, {"date": "2022-03-22", "close": 60.4, "volume": 149906.0}, {"date": "2022-03-23", "close": 57.82, "volume": 179505.0}, {"date": "2022-03-24", "close": 59.05, "volume": 204018.0}, {"date": "2022-03-25", "close": 60.67, "volume": 219418.0}, {"date": "2022-03-28", "close": 60.19, "volume": 237680.0}, {"date": "2022-03-29", "close": 61.58, "volume": 264016.0}, {"date": "2022-03-30", "close": 59.13, "volume": 140576.0}, {"date": "2022-03-31", "close": 58.53, "volume": 190805.0}, {"date": "2022-04-01", "close": 58.09, "volume": 274901.0}, {"date": "2022-04-04", "close": 57.46, "volume": 174298.0}, {"date": "2022-04-05", "close": 56.78, "volume": 213001.0}, {"date": "2022-04-06", "close": 56.23, "volume": 252574.0}, {"date": "2022-04-07", "close": 55.69, "volume": 235225.0}, {"date": "2022-04-08", "close": 55.49, "volume": 220930.0}, {"date": "2022-04-11", "close": 55.3, "volume": 293608.0}, {"date": "2022-04-12", "close": 55.54, "volume": 221211.0}, {"date": "2022-04-13", "close": 56.17, "volume": 194456.0}, {"date": "2022-04-14", "close": 55.26, "volume": 141300.0}, {"date": "2022-04-18", "close": 55.23, "volume": 190440.0}, {"date": "2022-04-19", "close": 57.43, "volume": 210657.0}, {"date": "2022-04-20", "close": 57.99, "volume": 173238.0}, {"date": "2022-04-21", "close": 57.5, "volume": 262826.0}, {"date": "2022-04-22", "close": 56.58, "volume": 189358.0}, {"date": "2022-04-25", "close": 56.65, "volume": 231307.0}, {"date": "2022-04-26", "close": 55.08, "volume": 235809.0}, {"date": "2022-04-27", "close": 54.73, "volume": 232082.0}, {"date": "2022-04-28", "close": 55.36, "volume": 110958.0}, {"date": "2022-04-29", "close": 53.7, "volume": 131789.0}, {"date": "2022-05-02", "close": 53.99, "volume": 224442.0}, {"date": "2022-05-03", "close": 54.71, "volume": 197580.0}, {"date": "2022-05-04", "close": 56.47, "volume": 175774.0}, {"date": "2022-05-05", "close": 54.97, "volume": 236428.0}, {"date": "2022-05-06", "close": 55.47, "volume": 205630.0}, {"date": "2022-05-09", "close": 55.71, "volume": 182326.0}, {"date": "2022-05-10", "close": 54.9, "volume": 199920.0}, {"date": "2022-05-11", "close": 54.27, "volume": 171403.0}, {"date": "2022-05-12", "close": 54.41, "volume": 248397.0}, {"date": "2022-05-13", "close": 54.7, "volume": 165710.0}, {"date": "2022-05-16", "close": 53.86, "volume": 112639.0}, {"date": "2022-05-17", "close": 55.95, "volume": 121302.0}, {"date": "2022-05-18", "close": 55.15, "volume": 183664.0}, {"date": "2022-05-19", "close": 54.17, "volume": 226675.0}, {"date": "2022-05-20", "close": 54.51, "volume": 141273.0}, {"date": "2022-05-23", "close": 55.95, "volume": 196829.0}, {"date": "2022-05-24", "close": 55.85, "volume": 133194.0}, {"date": "2022-05-25", "close": 56.3, "volume": 105147.0}, {"date": "2022-05-26", "close": 57.9, "volume": 127358.0}, {"date": "2022-05-27", "close": 58.93, "volume": 128384.0}, {"date": "2022-05-31", "close": 58.11, "volume": 113866.0}, {"date": "2022-06-01", "close": 57.39, "volume": 148184.0}, {"date": "2022-06-02", "close": 58.33, "volume": 142508.0}, {"date": "2022-06-03", "close": 57.96, "volume": 124653.0}, {"date": "2022-06-06", "close": 58.0, "volume": 172640.0}, {"date": "2022-06-07", "close": 58.75, "volume": 169162.0}, {"date": "2022-06-08", "close": 57.43, "volume": 123417.0}, {"date": "2022-06-09", "close": 55.83, "volume": 169089.0}, {"date": "2022-06-10", "close": 54.78, "volume": 141767.0}, {"date": "2022-06-13", "close": 53.69, "volume": 158908.0}, {"date": "2022-06-14", "close": 54.34, "volume": 123330.0}, {"date": "2022-06-15", "close": 54.15, "volume": 254561.0}, {"date": "2022-06-16", "close": 52.59, "volume": 221271.0}, {"date": "2022-06-17", "close": 54.07, "volume": 422963.0}, {"date": "2022-06-21", "close": 55.93, "volume": 229173.0}, {"date": "2022-06-22", "close": 55.48, "volume": 204680.0}, {"date": "2022-06-23", "close": 55.02, "volume": 170200.0}, {"date": "2022-06-24", "close": 55.89, "volume": 502593.0}, {"date": "2022-06-27", "close": 56.34, "volume": 195779.0}, {"date": "2022-06-28", "close": 56.43, "volume": 230883.0}, {"date": "2022-06-29", "close": 55.8, "volume": 169550.0}, {"date": "2022-06-30", "close": 56.21, "volume": 165046.0}, {"date": "2022-07-01", "close": 58.01, "volume": 195516.0}, {"date": "2022-07-05", "close": 57.74, "volume": 224232.0}, {"date": "2022-07-06", "close": 57.76, "volume": 108719.0}, {"date": "2022-07-07", "close": 57.55, "volume": 107986.0}, {"date": "2022-07-08", "close": 57.41, "volume": 83350.0}, {"date": "2022-07-11", "close": 57.11, "volume": 95006.0}, {"date": "2022-07-12", "close": 57.11, "volume": 111134.0}, {"date": "2022-07-13", "close": 56.46, "volume": 100814.0}, {"date": "2022-07-14", "close": 55.59, "volume": 101501.0}, {"date": "2022-07-15", "close": 57.1, "volume": 143753.0}, {"date": "2022-07-18", "close": 57.32, "volume": 131827.0}, {"date": "2022-07-19", "close": 58.97, "volume": 230874.0}, {"date": "2022-07-20", "close": 59.87, "volume": 209895.0}, {"date": "2022-07-21", "close": 59.26, "volume": 162238.0}, {"date": "2022-07-22", "close": 58.32, "volume": 162987.0}, {"date": "2022-07-25", "close": 59.55, "volume": 170163.0}, {"date": "2022-07-26", "close": 59.83, "volume": 160751.0}, {"date": "2022-07-27", "close": 60.67, "volume": 134480.0}, {"date": "2022-07-28", "close": 61.03, "volume": 120707.0}, {"date": "2022-07-29", "close": 61.99, "volume": 201891.0}, {"date": "2022-08-01", "close": 61.44, "volume": 155248.0}, {"date": "2022-08-02", "close": 60.58, "volume": 110355.0}, {"date": "2022-08-03", "close": 60.5, "volume": 121708.0}, {"date": "2022-08-04", "close": 60.2, "volume": 78343.0}, {"date": "2022-08-05", "close": 60.93, "volume": 130272.0}, {"date": "2022-08-08", "close": 60.94, "volume": 112555.0}, {"date": "2022-08-09", "close": 61.39, "volume": 110160.0}, {"date": "2022-08-10", "close": 61.65, "volume": 125200.0}, {"date": "2022-08-11", "close": 62.55, "volume": 93087.0}, {"date": "2022-08-12", "close": 63.77, "volume": 102897.0}, {"date": "2022-08-15", "close": 64.03, "volume": 96371.0}, {"date": "2022-08-16", "close": 64.55, "volume": 90800.0}, {"date": "2022-08-17", "close": 64.05, "volume": 96878.0}, {"date": "2022-08-18", "close": 64.29, "volume": 83179.0}, {"date": "2022-08-19", "close": 63.94, "volume": 304795.0}, {"date": "2022-08-22", "close": 62.72, "volume": 160235.0}, {"date": "2022-08-23", "close": 61.85, "volume": 122691.0}, {"date": "2022-08-24", "close": 61.66, "volume": 116857.0}, {"date": "2022-08-25", "close": 62.75, "volume": 111317.0}, {"date": "2022-08-26", "close": 61.59, "volume": 89101.0}, {"date": "2022-08-29", "close": 60.5, "volume": 87763.0}, {"date": "2022-08-30", "close": 61.35, "volume": 147140.0}, {"date": "2022-08-31", "close": 60.76, "volume": 189909.0}, {"date": "2022-09-01", "close": 59.82, "volume": 120786.0}, {"date": "2022-09-02", "close": 59.43, "volume": 84365.0}, {"date": "2022-09-06", "close": 58.37, "volume": 107889.0}, {"date": "2022-09-07", "close": 58.91, "volume": 140092.0}, {"date": "2022-09-08", "close": 59.64, "volume": 100418.0}, {"date": "2022-09-09", "close": 61.06, "volume": 141220.0}, {"date": "2022-09-12", "close": 61.27, "volume": 119296.0}, {"date": "2022-09-13", "close": 60.06, "volume": 200743.0}, {"date": "2022-09-14", "close": 60.18, "volume": 186399.0}, {"date": "2022-09-15", "close": 60.78, "volume": 111655.0}, {"date": "2022-09-16", "close": 61.51, "volume": 514036.0}, {"date": "2022-09-19", "close": 62.3, "volume": 140113.0}, {"date": "2022-09-20", "close": 62.44, "volume": 118934.0}, {"date": "2022-09-21", "close": 62.02, "volume": 182906.0}, {"date": "2022-09-22", "close": 60.81, "volume": 135556.0}, {"date": "2022-09-23", "close": 60.15, "volume": 136873.0}, {"date": "2022-09-26", "close": 60.06, "volume": 97560.0}, {"date": "2022-09-27", "close": 58.82, "volume": 120211.0}, {"date": "2022-09-28", "close": 58.94, "volume": 225996.0}, {"date": "2022-09-29", "close": 58.84, "volume": 141550.0}, {"date": "2022-09-30", "close": 59.08, "volume": 178737.0}, {"date": "2022-10-03", "close": 60.69, "volume": 219989.0}, {"date": "2022-10-04", "close": 62.82, "volume": 223371.0}, {"date": "2022-10-05", "close": 62.41, "volume": 115715.0}, {"date": "2022-10-06", "close": 62.55, "volume": 142003.0}, {"date": "2022-10-07", "close": 61.09, "volume": 156205.0}, {"date": "2022-10-10", "close": 61.44, "volume": 143137.0}, {"date": "2022-10-11", "close": 62.26, "volume": 146763.0}, {"date": "2022-10-12", "close": 62.65, "volume": 189593.0}, {"date": "2022-10-13", "close": 65.17, "volume": 322986.0}, {"date": "2022-10-14", "close": 64.92, "volume": 172154.0}, {"date": "2022-10-17", "close": 66.81, "volume": 240076.0}, {"date": "2022-10-18", "close": 67.54, "volume": 175986.0}, {"date": "2022-10-19", "close": 66.78, "volume": 258650.0}, {"date": "2022-10-20", "close": 67.29, "volume": 290649.0}, {"date": "2022-10-21", "close": 66.33, "volume": 467078.0}, {"date": "2022-10-24", "close": 67.8, "volume": 154386.0}, {"date": "2022-10-25", "close": 68.84, "volume": 160475.0}, {"date": "2022-10-26", "close": 70.25, "volume": 196993.0}, {"date": "2022-10-27", "close": 71.59, "volume": 184690.0}, {"date": "2022-10-28", "close": 73.82, "volume": 168074.0}, {"date": "2022-10-31", "close": 74.75, "volume": 204039.0}, {"date": "2022-11-01", "close": 73.92, "volume": 177731.0}, {"date": "2022-11-02", "close": 72.22, "volume": 216279.0}, {"date": "2022-11-03", "close": 71.11, "volume": 172501.0}, {"date": "2022-11-04", "close": 72.39, "volume": 154616.0}, {"date": "2022-11-07", "close": 72.59, "volume": 162376.0}, {"date": "2022-11-08", "close": 70.99, "volume": 164797.0}, {"date": "2022-11-09", "close": 69.94, "volume": 163513.0}, {"date": "2022-11-10", "close": 71.99, "volume": 184467.0}, {"date": "2022-11-11", "close": 70.7, "volume": 142974.0}, {"date": "2022-11-14", "close": 69.55, "volume": 237794.0}, {"date": "2022-11-15", "close": 69.81, "volume": 150425.0}, {"date": "2022-11-16", "close": 69.2, "volume": 111668.0}, {"date": "2022-11-17", "close": 68.75, "volume": 114676.0}, {"date": "2022-11-18", "close": 69.66, "volume": 177960.0}, {"date": "2022-11-21", "close": 69.93, "volume": 113847.0}, {"date": "2022-11-22", "close": 70.44, "volume": 128129.0}, {"date": "2022-11-23", "close": 70.39, "volume": 95398.0}, {"date": "2022-11-25", "close": 71.62, "volume": 70213.0}, {"date": "2022-11-28", "close": 69.31, "volume": 161860.0}, {"date": "2022-11-29", "close": 69.37, "volume": 157405.0}, {"date": "2022-11-30", "close": 70.62, "volume": 219139.0}, {"date": "2022-12-01", "close": 70.62, "volume": 107481.0}, {"date": "2022-12-02", "close": 70.62, "volume": 103275.0}, {"date": "2022-12-05", "close": 66.55, "volume": 157653.0}, {"date": "2022-12-06", "close": 65.96, "volume": 158844.0}, {"date": "2022-12-07", "close": 65.94, "volume": 146887.0}, {"date": "2022-12-08", "close": 65.9, "volume": 122638.0}, {"date": "2022-12-09", "close": 66.14, "volume": 88883.0}, {"date": "2022-12-12", "close": 66.06, "volume": 145581.0}, {"date": "2022-12-13", "close": 65.77, "volume": 185038.0}, {"date": "2022-12-14", "close": 63.84, "volume": 178903.0}, {"date": "2022-12-15", "close": 62.44, "volume": 261306.0}, {"date": "2022-12-16", "close": 61.55, "volume": 990468.0}, {"date": "2022-12-19", "close": 62.18, "volume": 270418.0}, {"date": "2022-12-20", "close": 62.02, "volume": 256110.0}, {"date": "2022-12-21", "close": 62.79, "volume": 270361.0}, {"date": "2022-12-22", "close": 62.36, "volume": 158626.0}, {"date": "2022-12-23", "close": 62.99, "volume": 87129.0}, {"date": "2022-12-27", "close": 63.59, "volume": 110278.0}, {"date": "2022-12-28", "close": 62.71, "volume": 85666.0}, {"date": "2022-12-29", "close": 63.63, "volume": 89515.0}, {"date": "2022-12-30", "close": 63.2, "volume": 118814.0}, {"date": "2023-01-03", "close": 62.93, "volume": 132313.0}, {"date": "2023-01-04", "close": 62.64, "volume": 135438.0}, {"date": "2023-01-05", "close": 62.26, "volume": 275371.0}, {"date": "2023-01-06", "close": 63.65, "volume": 126360.0}, {"date": "2023-01-09", "close": 62.55, "volume": 90470.0}, {"date": "2023-01-10", "close": 63.27, "volume": 134597.0}, {"date": "2023-01-11", "close": 63.41, "volume": 156999.0}, {"date": "2023-01-12", "close": 64.7, "volume": 174216.0}, {"date": "2023-01-13", "close": 64.48, "volume": 123260.0}, {"date": "2023-01-17", "close": 63.7, "volume": 118285.0}, {"date": "2023-01-18", "close": 61.32, "volume": 209961.0}, {"date": "2023-01-19", "close": 61.3, "volume": 188924.0}, {"date": "2023-01-20", "close": 64.43, "volume": 317510.0}, {"date": "2023-01-23", "close": 63.32, "volume": 215334.0}, {"date": "2023-01-24", "close": 63.35, "volume": 142437.0}, {"date": "2023-01-25", "close": 62.5, "volume": 140091.0}, {"date": "2023-01-26", "close": 62.98, "volume": 190165.0}, {"date": "2023-01-27", "close": 62.69, "volume": 104213.0}, {"date": "2023-01-30", "close": 62.86, "volume": 99001.0}, {"date": "2023-01-31", "close": 64.83, "volume": 167991.0}, {"date": "2023-02-01", "close": 65.14, "volume": 183843.0}, {"date": "2023-02-02", "close": 66.03, "volume": 197170.0}, {"date": "2023-02-03", "close": 66.44, "volume": 232637.0}, {"date": "2023-02-06", "close": 65.13, "volume": 118858.0}, {"date": "2023-02-07", "close": 65.48, "volume": 193535.0}, {"date": "2023-02-08", "close": 65.02, "volume": 173396.0}, {"date": "2023-02-09", "close": 63.83, "volume": 110843.0}, {"date": "2023-02-10", "close": 63.67, "volume": 125519.0}, {"date": "2023-02-13", "close": 63.74, "volume": 125540.0}, {"date": "2023-02-14", "close": 63.45, "volume": 146669.0}, {"date": "2023-02-15", "close": 63.94, "volume": 117129.0}, {"date": "2023-02-16", "close": 63.25, "volume": 113200.0}, {"date": "2023-02-17", "close": 64.25, "volume": 116144.0}, {"date": "2023-02-21", "close": 63.15, "volume": 92574.0}, {"date": "2023-02-22", "close": 63.13, "volume": 171945.0}, {"date": "2023-02-23", "close": 63.63, "volume": 111565.0}, {"date": "2023-02-24", "close": 63.85, "volume": 137799.0}, {"date": "2023-02-27", "close": 63.21, "volume": 95734.0}, {"date": "2023-02-28", "close": 62.98, "volume": 147990.0}, {"date": "2023-03-01", "close": 63.1, "volume": 112182.0}, {"date": "2023-03-02", "close": 62.81, "volume": 132071.0}, {"date": "2023-03-03", "close": 63.17, "volume": 108891.0}, {"date": "2023-03-06", "close": 62.82, "volume": 167673.0}, {"date": "2023-03-07", "close": 61.26, "volume": 174816.0}, {"date": "2023-03-08", "close": 61.18, "volume": 114234.0}, {"date": "2023-03-09", "close": 56.86, "volume": 243782.0}, {"date": "2023-03-10", "close": 56.54, "volume": 405886.0}, {"date": "2023-03-13", "close": 51.92, "volume": 671278.0}, {"date": "2023-03-14", "close": 54.22, "volume": 426968.0}, {"date": "2023-03-15", "close": 54.15, "volume": 316662.0}, {"date": "2023-03-16", "close": 57.31, "volume": 301227.0}, {"date": "2023-03-17", "close": 53.64, "volume": 846542.0}, {"date": "2023-03-20", "close": 53.62, "volume": 273570.0}, {"date": "2023-03-21", "close": 56.23, "volume": 343403.0}, {"date": "2023-03-22", "close": 53.5, "volume": 220223.0}, {"date": "2023-03-23", "close": 52.97, "volume": 416210.0}, {"date": "2023-03-24", "close": 54.46, "volume": 227029.0}, {"date": "2023-03-27", "close": 54.32, "volume": 173484.0}, {"date": "2023-03-28", "close": 54.82, "volume": 193740.0}, {"date": "2023-03-29", "close": 54.7, "volume": 267143.0}, {"date": "2023-03-30", "close": 53.45, "volume": 221670.0}, {"date": "2023-03-31", "close": 54.37, "volume": 253498.0}, {"date": "2023-04-03", "close": 53.82, "volume": 198629.0}, {"date": "2023-04-04", "close": 52.9, "volume": 194188.0}, {"date": "2023-04-05", "close": 52.05, "volume": 260706.0}, {"date": "2023-04-06", "close": 52.93, "volume": 142305.0}, {"date": "2023-04-10", "close": 52.92, "volume": 276782.0}, {"date": "2023-04-11", "close": 52.4, "volume": 128918.0}, {"date": "2023-04-12", "close": 51.87, "volume": 161372.0}, {"date": "2023-04-13", "close": 52.49, "volume": 123639.0}, {"date": "2023-04-14", "close": 51.54, "volume": 144572.0}, {"date": "2023-04-17", "close": 52.95, "volume": 166402.0}, {"date": "2023-04-18", "close": 51.93, "volume": 151131.0}, {"date": "2023-04-19", "close": 52.6, "volume": 120728.0}, {"date": "2023-04-20", "close": 51.53, "volume": 187545.0}, {"date": "2023-04-21", "close": 50.42, "volume": 167652.0}, {"date": "2023-04-24", "close": 49.55, "volume": 194323.0}, {"date": "2023-04-25", "close": 48.27, "volume": 249904.0}, {"date": "2023-04-26", "close": 48.82, "volume": 195419.0}, {"date": "2023-04-27", "close": 50.06, "volume": 158910.0}, {"date": "2023-04-28", "close": 49.92, "volume": 180582.0}, {"date": "2023-05-01", "close": 48.49, "volume": 122565.0}, {"date": "2023-05-02", "close": 45.82, "volume": 237034.0}, {"date": "2023-05-03", "close": 45.37, "volume": 232572.0}, {"date": "2023-05-04", "close": 43.6, "volume": 318956.0}, {"date": "2023-05-05", "close": 45.16, "volume": 353456.0}, {"date": "2023-05-08", "close": 44.43, "volume": 251108.0}, {"date": "2023-05-09", "close": 43.47, "volume": 192372.0}, {"date": "2023-05-10", "close": 43.17, "volume": 180204.0}, {"date": "2023-05-11", "close": 42.2, "volume": 152568.0}, {"date": "2023-05-12", "close": 42.14, "volume": 246465.0}, {"date": "2023-05-15", "close": 43.96, "volume": 206945.0}, {"date": "2023-05-16", "close": 43.81, "volume": 183569.0}, {"date": "2023-05-17", "close": 47.17, "volume": 202489.0}, {"date": "2023-05-18", "close": 46.68, "volume": 201524.0}, {"date": "2023-05-19", "close": 45.56, "volume": 139087.0}, {"date": "2023-05-22", "close": 46.97, "volume": 111676.0}, {"date": "2023-05-23", "close": 47.6, "volume": 167042.0}, {"date": "2023-05-24", "close": 46.33, "volume": 102404.0}, {"date": "2023-05-25", "close": 45.31, "volume": 109763.0}, {"date": "2023-05-26", "close": 45.79, "volume": 86671.0}, {"date": "2023-05-30", "close": 45.19, "volume": 112671.0}, {"date": "2023-05-31", "close": 43.27, "volume": 186992.0}, {"date": "2023-06-01", "close": 44.78, "volume": 168334.0}, {"date": "2023-06-02", "close": 47.85, "volume": 214250.0}, {"date": "2023-06-05", "close": 45.77, "volume": 195848.0}, {"date": "2023-06-06", "close": 47.7, "volume": 265936.0}, {"date": "2023-06-07", "close": 48.13, "volume": 682356.0}, {"date": "2023-06-08", "close": 47.0, "volume": 346939.0}, {"date": "2023-06-09", "close": 46.41, "volume": 350286.0}, {"date": "2023-06-12", "close": 45.77, "volume": 306885.0}, {"date": "2023-06-13", "close": 46.37, "volume": 525565.0}, {"date": "2023-06-14", "close": 45.59, "volume": 394285.0}, {"date": "2023-06-15", "close": 47.14, "volume": 232568.0}, {"date": "2023-06-16", "close": 46.44, "volume": 604489.0}, {"date": "2023-06-20", "close": 45.93, "volume": 172420.0}, {"date": "2023-06-21", "close": 45.26, "volume": 175990.0}, {"date": "2023-06-22", "close": 44.26, "volume": 169758.0}, {"date": "2023-06-23", "close": 43.7, "volume": 279926.0}, {"date": "2023-06-26", "close": 43.64, "volume": 157900.0}, {"date": "2023-06-27", "close": 44.16, "volume": 198070.0}, {"date": "2023-06-28", "close": 43.95, "volume": 140234.0}, {"date": "2023-06-29", "close": 44.59, "volume": 96651.0}, {"date": "2023-06-30", "close": 43.67, "volume": 169642.0}, {"date": "2023-07-03", "close": 44.86, "volume": 94766.0}, {"date": "2023-07-05", "close": 44.34, "volume": 151408.0}, {"date": "2023-07-06", "close": 43.77, "volume": 169538.0}, {"date": "2023-07-07", "close": 44.57, "volume": 129621.0}, {"date": "2023-07-10", "close": 44.71, "volume": 202533.0}, {"date": "2023-07-11", "close": 45.23, "volume": 119804.0}, {"date": "2023-07-12", "close": 46.54, "volume": 171907.0}, {"date": "2023-07-13", "close": 47.27, "volume": 122965.0}, {"date": "2023-07-14", "close": 46.57, "volume": 123308.0}, {"date": "2023-07-17", "close": 47.14, "volume": 160207.0}, {"date": "2023-07-18", "close": 48.5, "volume": 154847.0}, {"date": "2023-07-19", "close": 49.4, "volume": 211539.0}, {"date": "2023-07-20", "close": 45.7, "volume": 603335.0}, {"date": "2023-07-21", "close": 44.5, "volume": 421347.0}, {"date": "2023-07-24", "close": 45.07, "volume": 416905.0}, {"date": "2023-07-25", "close": 44.45, "volume": 243434.0}, {"date": "2023-07-26", "close": 47.53, "volume": 232286.0}, {"date": "2023-07-27", "close": 46.88, "volume": 196183.0}, {"date": "2023-07-28", "close": 47.57, "volume": 102305.0}, {"date": "2023-07-31", "close": 47.61, "volume": 252995.0}, {"date": "2023-08-01", "close": 47.56, "volume": 154603.0}, {"date": "2023-08-02", "close": 47.27, "volume": 156408.0}, {"date": "2023-08-03", "close": 47.89, "volume": 152423.0}, {"date": "2023-08-04", "close": 48.11, "volume": 142525.0}, {"date": "2023-08-07", "close": 48.59, "volume": 164963.0}, {"date": "2023-08-08", "close": 47.64, "volume": 208005.0}, {"date": "2023-08-09", "close": 47.2, "volume": 238594.0}, {"date": "2023-08-10", "close": 47.01, "volume": 153381.0}, {"date": "2023-08-11", "close": 46.89, "volume": 153269.0}, {"date": "2023-08-14", "close": 46.51, "volume": 224031.0}, {"date": "2023-08-15", "close": 45.05, "volume": 165461.0}, {"date": "2023-08-16", "close": 44.56, "volume": 110811.0}, {"date": "2023-08-17", "close": 44.61, "volume": 170168.0}, {"date": "2023-08-18", "close": 44.37, "volume": 251781.0}, {"date": "2023-08-21", "close": 43.8, "volume": 172324.0}, {"date": "2023-08-22", "close": 42.51, "volume": 194622.0}, {"date": "2023-08-23", "close": 43.39, "volume": 135259.0}, {"date": "2023-08-24", "close": 43.47, "volume": 160672.0}, {"date": "2023-08-25", "close": 43.16, "volume": 97883.0}, {"date": "2023-08-28", "close": 43.69, "volume": 82625.0}, {"date": "2023-08-29", "close": 43.65, "volume": 99541.0}, {"date": "2023-08-30", "close": 43.44, "volume": 87707.0}, {"date": "2023-08-31", "close": 43.55, "volume": 153718.0}, {"date": "2023-09-01", "close": 44.66, "volume": 265752.0}, {"date": "2023-09-05", "close": 43.75, "volume": 133390.0}, {"date": "2023-09-06", "close": 43.46, "volume": 130875.0}, {"date": "2023-09-07", "close": 43.24, "volume": 202995.0}, {"date": "2023-09-08", "close": 43.66, "volume": 262503.0}, {"date": "2023-09-11", "close": 43.44, "volume": 183827.0}, {"date": "2023-09-12", "close": 43.67, "volume": 126956.0}, {"date": "2023-09-13", "close": 43.26, "volume": 141514.0}, {"date": "2023-09-14", "close": 43.72, "volume": 135263.0}, {"date": "2023-09-15", "close": 43.34, "volume": 621524.0}, {"date": "2023-09-18", "close": 43.24, "volume": 130272.0}, {"date": "2023-09-19", "close": 42.69, "volume": 171377.0}, {"date": "2023-09-20", "close": 42.42, "volume": 102364.0}, {"date": "2023-09-21", "close": 42.13, "volume": 123683.0}, {"date": "2023-09-22", "close": 42.32, "volume": 149991.0}, {"date": "2023-09-25", "close": 42.44, "volume": 112151.0}, {"date": "2023-09-26", "close": 41.58, "volume": 171269.0}, {"date": "2023-09-27", "close": 41.34, "volume": 90543.0}, {"date": "2023-09-28", "close": 41.59, "volume": 147991.0}, {"date": "2023-09-29", "close": 42.38, "volume": 208844.0}, {"date": "2023-10-02", "close": 41.63, "volume": 313147.0}, {"date": "2023-10-03", "close": 41.22, "volume": 374848.0}, {"date": "2023-10-04", "close": 41.94, "volume": 193100.0}, {"date": "2023-10-05", "close": 43.0, "volume": 175592.0}, {"date": "2023-10-06", "close": 43.65, "volume": 192120.0}, {"date": "2023-10-09", "close": 44.33, "volume": 247411.0}, {"date": "2023-10-10", "close": 44.33, "volume": 236505.0}, {"date": "2023-10-11", "close": 44.52, "volume": 108455.0}, {"date": "2023-10-12", "close": 44.18, "volume": 139037.0}, {"date": "2023-10-13", "close": 43.17, "volume": 152245.0}, {"date": "2023-10-16", "close": 43.09, "volume": 220870.0}, {"date": "2023-10-17", "close": 43.67, "volume": 341799.0}, {"date": "2023-10-18", "close": 42.59, "volume": 420435.0}, {"date": "2023-10-19", "close": 43.27, "volume": 394763.0}, {"date": "2023-10-20", "close": 40.8, "volume": 393594.0}, {"date": "2023-10-23", "close": 40.77, "volume": 235698.0}, {"date": "2023-10-24", "close": 39.75, "volume": 248086.0}, {"date": "2023-10-25", "close": 40.46, "volume": 381128.0}, {"date": "2023-10-26", "close": 42.23, "volume": 296029.0}, {"date": "2023-10-27", "close": 41.84, "volume": 178099.0}, {"date": "2023-10-30", "close": 42.17, "volume": 112353.0}, {"date": "2023-10-31", "close": 42.21, "volume": 114853.0}, {"date": "2023-11-01", "close": 42.07, "volume": 106155.0}, {"date": "2023-11-02", "close": 43.52, "volume": 135919.0}, {"date": "2023-11-03", "close": 44.72, "volume": 155035.0}, {"date": "2023-11-06", "close": 44.45, "volume": 128134.0}, {"date": "2023-11-07", "close": 43.79, "volume": 146138.0}, {"date": "2023-11-08", "close": 42.7, "volume": 80111.0}, {"date": "2023-11-09", "close": 42.61, "volume": 119876.0}, {"date": "2023-11-10", "close": 42.37, "volume": 99545.0}, {"date": "2023-11-13", "close": 42.54, "volume": 82842.0}, {"date": "2023-11-14", "close": 45.98, "volume": 208672.0}, {"date": "2023-11-15", "close": 45.9, "volume": 181236.0}, {"date": "2023-11-16", "close": 45.34, "volume": 91437.0}, {"date": "2023-11-17", "close": 45.71, "volume": 162651.0}, {"date": "2023-11-20", "close": 45.29, "volume": 79371.0}, {"date": "2023-11-21", "close": 44.38, "volume": 73816.0}, {"date": "2023-11-22", "close": 44.54, "volume": 63657.0}, {"date": "2023-11-24", "close": 44.46, "volume": 26234.0}, {"date": "2023-11-27", "close": 43.85, "volume": 204936.0}, {"date": "2023-11-28", "close": 43.69, "volume": 164005.0}, {"date": "2023-11-29", "close": 45.22, "volume": 250885.0}, {"date": "2023-11-30", "close": 45.14, "volume": 224585.0}, {"date": "2023-12-01", "close": 47.36, "volume": 159653.0}, {"date": "2023-12-04", "close": 48.29, "volume": 189789.0}, {"date": "2023-12-05", "close": 48.35, "volume": 249945.0}, {"date": "2023-12-06", "close": 49.59, "volume": 404506.0}, {"date": "2023-12-07", "close": 49.47, "volume": 219446.0}, {"date": "2023-12-08", "close": 49.86, "volume": 143016.0}, {"date": "2023-12-11", "close": 49.27, "volume": 178060.0}, {"date": "2023-12-12", "close": 49.42, "volume": 111032.0}, {"date": "2023-12-13", "close": 52.39, "volume": 256918.0}, {"date": "2023-12-14", "close": 53.76, "volume": 251099.0}, {"date": "2023-12-15", "close": 53.87, "volume": 1189316.0}, {"date": "2023-12-18", "close": 53.31, "volume": 179574.0}, {"date": "2023-12-19", "close": 54.23, "volume": 168713.0}, {"date": "2023-12-20", "close": 53.18, "volume": 246821.0}, {"date": "2023-12-21", "close": 53.83, "volume": 132650.0}, {"date": "2023-12-22", "close": 54.24, "volume": 96878.0}, {"date": "2023-12-26", "close": 54.96, "volume": 92310.0}, {"date": "2023-12-27", "close": 55.12, "volume": 205869.0}, {"date": "2023-12-28", "close": 54.71, "volume": 102984.0}, {"date": "2023-12-29", "close": 53.56, "volume": 138637.0}, {"date": "2024-01-02", "close": 52.95, "volume": 138339.0}, {"date": "2024-01-03", "close": 50.7, "volume": 274175.0}, {"date": "2024-01-04", "close": 50.94, "volume": 134173.0}, {"date": "2024-01-05", "close": 51.09, "volume": 117713.0}, {"date": "2024-01-08", "close": 51.65, "volume": 106827.0}, {"date": "2024-01-09", "close": 50.92, "volume": 94086.0}, {"date": "2024-01-10", "close": 51.17, "volume": 154215.0}, {"date": "2024-01-11", "close": 50.68, "volume": 242406.0}, {"date": "2024-01-12", "close": 50.21, "volume": 80084.0}, {"date": "2024-01-16", "close": 49.61, "volume": 135721.0}, {"date": "2024-01-17", "close": 49.01, "volume": 330919.0}, {"date": "2024-01-18", "close": 49.22, "volume": 245711.0}, {"date": "2024-01-19", "close": 48.72, "volume": 444382.0}, {"date": "2024-01-22", "close": 48.89, "volume": 308103.0}, {"date": "2024-01-23", "close": 48.56, "volume": 190209.0}, {"date": "2024-01-24", "close": 49.9, "volume": 213236.0}, {"date": "2024-01-25", "close": 48.18, "volume": 234638.0}, {"date": "2024-01-26", "close": 48.23, "volume": 137048.0}, {"date": "2024-01-29", "close": 48.9, "volume": 182789.0}, {"date": "2024-01-30", "close": 48.39, "volume": 189789.0}, {"date": "2024-01-31", "close": 46.58, "volume": 193799.0}, {"date": "2024-02-01", "close": 46.1, "volume": 258045.0}, {"date": "2024-02-02", "close": 45.78, "volume": 161566.0}, {"date": "2024-02-05", "close": 45.1, "volume": 188943.0}, {"date": "2024-02-06", "close": 44.54, "volume": 183140.0}, {"date": "2024-02-07", "close": 44.04, "volume": 169231.0}, {"date": "2024-02-08", "close": 44.1, "volume": 148019.0}, {"date": "2024-02-09", "close": 44.49, "volume": 230141.0}, {"date": "2024-02-12", "close": 45.53, "volume": 189919.0}, {"date": "2024-02-13", "close": 43.26, "volume": 266157.0}, {"date": "2024-02-14", "close": 43.91, "volume": 412755.0}, {"date": "2024-02-15", "close": 45.97, "volume": 196714.0}, {"date": "2024-02-16", "close": 45.16, "volume": 132293.0}, {"date": "2024-02-20", "close": 44.52, "volume": 128747.0}, {"date": "2024-02-21", "close": 44.3, "volume": 144040.0}, {"date": "2024-02-22", "close": 44.49, "volume": 137605.0}, {"date": "2024-02-23", "close": 44.48, "volume": 91032.0}, {"date": "2024-02-26", "close": 43.81, "volume": 114731.0}, {"date": "2024-02-27", "close": 43.96, "volume": 82509.0}, {"date": "2024-02-28", "close": 43.82, "volume": 169719.0}, {"date": "2024-02-29", "close": 43.84, "volume": 282643.0}, {"date": "2024-03-01", "close": 44.99, "volume": 255804.0}, {"date": "2024-03-04", "close": 45.14, "volume": 185943.0}, {"date": "2024-03-05", "close": 46.78, "volume": 214924.0}, {"date": "2024-03-06", "close": 46.7, "volume": 236496.0}, {"date": "2024-03-07", "close": 46.53, "volume": 182831.0}, {"date": "2024-03-08", "close": 46.58, "volume": 207308.0}, {"date": "2024-03-11", "close": 46.7, "volume": 133833.0}, {"date": "2024-03-12", "close": 46.0, "volume": 187640.0}, {"date": "2024-03-13", "close": 46.0, "volume": 206586.0}, {"date": "2024-03-14", "close": 45.0, "volume": 273008.0}, {"date": "2024-03-15", "close": 45.52, "volume": 809445.0}, {"date": "2024-03-18", "close": 44.67, "volume": 205532.0}, {"date": "2024-03-19", "close": 44.69, "volume": 106153.0}, {"date": "2024-03-20", "close": 46.33, "volume": 147652.0}, {"date": "2024-03-21", "close": 46.5, "volume": 204719.0}, {"date": "2024-03-22", "close": 45.93, "volume": 144342.0}, {"date": "2024-03-25", "close": 45.83, "volume": 164038.0}, {"date": "2024-03-26", "close": 45.19, "volume": 167131.0}, {"date": "2024-03-27", "close": 47.81, "volume": 236218.0}, {"date": "2024-03-28", "close": 48.0, "volume": 390717.0}, {"date": "2024-04-01", "close": 46.97, "volume": 207837.0}, {"date": "2024-04-02", "close": 46.63, "volume": 189079.0}, {"date": "2024-04-03", "close": 46.63, "volume": 147129.0}, {"date": "2024-04-04", "close": 46.54, "volume": 129074.0}, {"date": "2024-04-05", "close": 46.17, "volume": 105370.0}, {"date": "2024-04-08", "close": 46.56, "volume": 54614.0}, {"date": "2024-04-09", "close": 46.74, "volume": 120538.0}, {"date": "2024-04-10", "close": 43.93, "volume": 161377.0}, {"date": "2024-04-11", "close": 44.37, "volume": 158460.0}, {"date": "2024-04-12", "close": 43.92, "volume": 331927.0}, {"date": "2024-04-15", "close": 43.83, "volume": 160213.0}, {"date": "2024-04-16", "close": 42.97, "volume": 156624.0}, {"date": "2024-04-17", "close": 43.15, "volume": 175883.0}, {"date": "2024-04-18", "close": 43.73, "volume": 233093.0}, {"date": "2024-04-19", "close": 44.94, "volume": 353294.0}, {"date": "2024-04-22", "close": 45.22, "volume": 269885.0}, {"date": "2024-04-23", "close": 46.05, "volume": 194301.0}, {"date": "2024-04-24", "close": 46.15, "volume": 134174.0}, {"date": "2024-04-25", "close": 45.38, "volume": 141069.0}, {"date": "2024-04-26", "close": 45.36, "volume": 109740.0}, {"date": "2024-04-29", "close": 44.51, "volume": 111183.0}, {"date": "2024-04-30", "close": 43.63, "volume": 154502.0}, {"date": "2024-05-01", "close": 44.42, "volume": 186267.0}, {"date": "2024-05-02", "close": 45.27, "volume": 259604.0}, {"date": "2024-05-03", "close": 46.24, "volume": 133021.0}, {"date": "2024-05-06", "close": 46.31, "volume": 89257.0}, {"date": "2024-05-07", "close": 46.23, "volume": 86853.0}, {"date": "2024-05-08", "close": 46.67, "volume": 84477.0}, {"date": "2024-05-09", "close": 46.62, "volume": 151300.0}, {"date": "2024-05-10", "close": 46.45, "volume": 165103.0}, {"date": "2024-05-13", "close": 46.67, "volume": 149879.0}, {"date": "2024-05-14", "close": 46.82, "volume": 81798.0}, {"date": "2024-05-15", "close": 46.76, "volume": 159818.0}, {"date": "2024-05-16", "close": 46.57, "volume": 125159.0}, {"date": "2024-05-17", "close": 47.06, "volume": 112788.0}, {"date": "2024-05-20", "close": 46.02, "volume": 95679.0}, {"date": "2024-05-21", "close": 46.23, "volume": 92623.0}, {"date": "2024-05-22", "close": 45.94, "volume": 201027.0}, {"date": "2024-05-23", "close": 45.46, "volume": 210606.0}, {"date": "2024-05-24", "close": 45.84, "volume": 113822.0}, {"date": "2024-05-28", "close": 46.01, "volume": 214369.0}, {"date": "2024-05-29", "close": 45.72, "volume": 347926.0}, {"date": "2024-05-30", "close": 46.06, "volume": 144414.0}, {"date": "2024-05-31", "close": 46.83, "volume": 167743.0}, {"date": "2024-06-03", "close": 46.5, "volume": 270972.0}, {"date": "2024-06-04", "close": 46.0, "volume": 195038.0}, {"date": "2024-06-05", "close": 45.87, "volume": 199321.0}, {"date": "2024-06-06", "close": 46.05, "volume": 110887.0}, {"date": "2024-06-07", "close": 46.25, "volume": 149359.0}, {"date": "2024-06-10", "close": 45.59, "volume": 217599.0}, {"date": "2024-06-11", "close": 45.32, "volume": 197241.0}, {"date": "2024-06-12", "close": 47.3, "volume": 304342.0}, {"date": "2024-06-13", "close": 46.21, "volume": 196004.0}, {"date": "2024-06-14", "close": 45.64, "volume": 186467.0}, {"date": "2024-06-17", "close": 46.8, "volume": 131757.0}, {"date": "2024-06-18", "close": 47.42, "volume": 185460.0}, {"date": "2024-06-20", "close": 46.7, "volume": 100039.0}, {"date": "2024-06-21", "close": 46.4, "volume": 385602.0}, {"date": "2024-06-24", "close": 47.39, "volume": 121668.0}, {"date": "2024-06-25", "close": 46.72, "volume": 85839.0}, {"date": "2024-06-26", "close": 47.45, "volume": 111523.0}, {"date": "2024-06-27", "close": 48.06, "volume": 80123.0}, {"date": "2024-06-28", "close": 49.64, "volume": 393042.0}, {"date": "2024-07-01", "close": 49.22, "volume": 114773.0}, {"date": "2024-07-02", "close": 49.33, "volume": 276846.0}, {"date": "2024-07-03", "close": 48.37, "volume": 84106.0}, {"date": "2024-07-05", "close": 47.37, "volume": 124170.0}, {"date": "2024-07-08", "close": 47.81, "volume": 96051.0}, {"date": "2024-07-09", "close": 48.73, "volume": 149269.0}, {"date": "2024-07-10", "close": 50.13, "volume": 127060.0}, {"date": "2024-07-11", "close": 52.31, "volume": 211311.0}, {"date": "2024-07-12", "close": 52.89, "volume": 333558.0}, {"date": "2024-07-15", "close": 54.98, "volume": 247285.0}, {"date": "2024-07-16", "close": 58.48, "volume": 329952.0}, {"date": "2024-07-17", "close": 59.29, "volume": 448087.0}, {"date": "2024-07-18", "close": 58.49, "volume": 315768.0}, {"date": "2024-07-19", "close": 58.16, "volume": 217151.0}, {"date": "2024-07-22", "close": 59.15, "volume": 414750.0}, {"date": "2024-07-23", "close": 60.15, "volume": 216103.0}, {"date": "2024-07-24", "close": 58.51, "volume": 155782.0}, {"date": "2024-07-25", "close": 60.07, "volume": 174680.0}, {"date": "2024-07-26", "close": 61.4, "volume": 177938.0}, {"date": "2024-07-29", "close": 59.51, "volume": 213378.0}, {"date": "2024-07-30", "close": 59.71, "volume": 170357.0}, {"date": "2024-07-31", "close": 59.22, "volume": 181366.0}, {"date": "2024-08-01", "close": 56.57, "volume": 268771.0}, {"date": "2024-08-02", "close": 54.88, "volume": 231338.0}, {"date": "2024-08-05", "close": 53.37, "volume": 198726.0}, {"date": "2024-08-06", "close": 52.79, "volume": 110242.0}, {"date": "2024-08-07", "close": 53.05, "volume": 176354.0}, {"date": "2024-08-08", "close": 53.86, "volume": 112943.0}, {"date": "2024-08-09", "close": 53.61, "volume": 91382.0}, {"date": "2024-08-12", "close": 53.31, "volume": 136650.0}, {"date": "2024-08-13", "close": 53.88, "volume": 109864.0}, {"date": "2024-08-14", "close": 53.7, "volume": 72753.0}, {"date": "2024-08-15", "close": 54.77, "volume": 102248.0}, {"date": "2024-08-16", "close": 56.64, "volume": 335384.0}, {"date": "2024-08-19", "close": 57.4, "volume": 138401.0}, {"date": "2024-08-20", "close": 56.05, "volume": 156337.0}, {"date": "2024-08-21", "close": 56.14, "volume": 103453.0}, {"date": "2024-08-22", "close": 56.0, "volume": 81696.0}, {"date": "2024-08-23", "close": 59.15, "volume": 160322.0}, {"date": "2024-08-26", "close": 59.39, "volume": 203950.0}, {"date": "2024-08-27", "close": 58.98, "volume": 170481.0}, {"date": "2024-08-28", "close": 59.67, "volume": 117116.0}, {"date": "2024-08-29", "close": 59.21, "volume": 162952.0}, {"date": "2024-08-30", "close": 59.57, "volume": 141368.0}, {"date": "2024-09-03", "close": 58.79, "volume": 174015.0}, {"date": "2024-09-04", "close": 58.57, "volume": 204494.0}, {"date": "2024-09-05", "close": 58.24, "volume": 142476.0}, {"date": "2024-09-06", "close": 57.2, "volume": 138925.0}, {"date": "2024-09-09", "close": 56.77, "volume": 137992.0}, {"date": "2024-09-10", "close": 56.88, "volume": 130116.0}, {"date": "2024-09-11", "close": 55.98, "volume": 125971.0}, {"date": "2024-09-12", "close": 56.0, "volume": 88312.0}, {"date": "2024-09-13", "close": 57.55, "volume": 107965.0}, {"date": "2024-09-16", "close": 58.29, "volume": 176993.0}, {"date": "2024-09-17", "close": 58.54, "volume": 202347.0}, {"date": "2024-09-18", "close": 59.53, "volume": 237592.0}, {"date": "2024-09-19", "close": 61.29, "volume": 257889.0}, {"date": "2024-09-20", "close": 61.29, "volume": 965520.0}, {"date": "2024-09-23", "close": 60.73, "volume": 291048.0}, {"date": "2024-09-24", "close": 60.07, "volume": 208227.0}, {"date": "2024-09-25", "close": 58.7, "volume": 224626.0}, {"date": "2024-09-26", "close": 59.22, "volume": 209738.0}, {"date": "2024-09-27", "close": 58.83, "volume": 206634.0}, {"date": "2024-09-30", "close": 59.56, "volume": 203718.0}, {"date": "2024-10-01", "close": 57.86, "volume": 207038.0}, {"date": "2024-10-02", "close": 58.02, "volume": 250337.0}, {"date": "2024-10-03", "close": 58.62, "volume": 202718.0}, {"date": "2024-10-04", "close": 59.5, "volume": 148284.0}, {"date": "2024-10-07", "close": 59.02, "volume": 251343.0}, {"date": "2024-10-08", "close": 59.09, "volume": 359775.0}, {"date": "2024-10-09", "close": 60.19, "volume": 270225.0}, {"date": "2024-10-10", "close": 60.23, "volume": 347622.0}, {"date": "2024-10-11", "close": 63.34, "volume": 262082.0}, {"date": "2024-10-14", "close": 64.28, "volume": 276491.0}, {"date": "2024-10-15", "close": 65.08, "volume": 434345.0}, {"date": "2024-10-16", "close": 65.86, "volume": 345850.0}, {"date": "2024-10-17", "close": 67.93, "volume": 343306.0}, {"date": "2024-10-18", "close": 66.75, "volume": 264412.0}, {"date": "2024-10-21", "close": 64.66, "volume": 272191.0}, {"date": "2024-10-22", "close": 65.5, "volume": 206355.0}, {"date": "2024-10-23", "close": 65.22, "volume": 238228.0}, {"date": "2024-10-24", "close": 64.54, "volume": 189391.0}, {"date": "2024-10-25", "close": 63.21, "volume": 138967.0}, {"date": "2024-10-28", "close": 65.02, "volume": 146377.0}, {"date": "2024-10-29", "close": 64.78, "volume": 114914.0}, {"date": "2024-10-30", "close": 65.24, "volume": 185551.0}, {"date": "2024-10-31", "close": 64.04, "volume": 116177.0}, {"date": "2024-11-01", "close": 64.9, "volume": 186965.0}, {"date": "2024-11-04", "close": 64.25, "volume": 205667.0}, {"date": "2024-11-05", "close": 65.18, "volume": 166804.0}, {"date": "2024-11-06", "close": 74.78, "volume": 646456.0}, {"date": "2024-11-07", "close": 71.52, "volume": 373945.0}, {"date": "2024-11-08", "close": 73.23, "volume": 298967.0}, {"date": "2024-11-11", "close": 75.3, "volume": 244441.0}, {"date": "2024-11-12", "close": 74.5, "volume": 239020.0}, {"date": "2024-11-13", "close": 73.59, "volume": 163972.0}, {"date": "2024-11-14", "close": 73.41, "volume": 113933.0}, {"date": "2024-11-15", "close": 73.52, "volume": 142449.0}, {"date": "2024-11-18", "close": 72.87, "volume": 171252.0}, {"date": "2024-11-19", "close": 72.27, "volume": 158051.0}, {"date": "2024-11-20", "close": 72.24, "volume": 116522.0}, {"date": "2024-11-21", "close": 73.18, "volume": 147522.0}, {"date": "2024-11-22", "close": 75.47, "volume": 206188.0}, {"date": "2024-11-25", "close": 76.26, "volume": 282843.0}, {"date": "2024-11-26", "close": 75.52, "volume": 176808.0}, {"date": "2024-11-27", "close": 75.27, "volume": 165558.0}, {"date": "2024-11-29", "close": 74.59, "volume": 113185.0}, {"date": "2024-12-02", "close": 74.43, "volume": 168292.0}, {"date": "2024-12-03", "close": 73.29, "volume": 129224.0}, {"date": "2024-12-04", "close": 74.42, "volume": 169091.0}, {"date": "2024-12-05", "close": 73.53, "volume": 156923.0}, {"date": "2024-12-06", "close": 75.26, "volume": 180734.0}, {"date": "2024-12-09", "close": 73.78, "volume": 261528.0}, {"date": "2024-12-10", "close": 73.26, "volume": 176237.0}, {"date": "2024-12-11", "close": 73.53, "volume": 338651.0}, {"date": "2024-12-12", "close": 72.03, "volume": 346482.0}, {"date": "2024-12-13", "close": 71.37, "volume": 241479.0}, {"date": "2024-12-16", "close": 71.89, "volume": 237900.0}, {"date": "2024-12-17", "close": 69.99, "volume": 156610.0}, {"date": "2024-12-18", "close": 65.54, "volume": 272298.0}, {"date": "2024-12-19", "close": 64.87, "volume": 262622.0}, {"date": "2024-12-20", "close": 65.8, "volume": 836975.0}, {"date": "2024-12-23", "close": 66.41, "volume": 219864.0}, {"date": "2024-12-24", "close": 67.57, "volume": 114792.0}, {"date": "2024-12-26", "close": 68.14, "volume": 122016.0}, {"date": "2024-12-27", "close": 66.86, "volume": 234171.0}, {"date": "2024-12-30", "close": 66.72, "volume": 113688.0}, {"date": "2024-12-31", "close": 66.77, "volume": 105285.0}, {"date": "2025-01-02", "close": 66.02, "volume": 127284.0}, {"date": "2025-01-03", "close": 66.75, "volume": 193984.0}, {"date": "2025-01-06", "close": 66.73, "volume": 213093.0}, {"date": "2025-01-07", "close": 66.69, "volume": 274661.0}, {"date": "2025-01-08", "close": 66.83, "volume": 223798.0}, {"date": "2025-01-10", "close": 65.0, "volume": 492547.0}, {"date": "2025-01-13", "close": 65.8, "volume": 302764.0}, {"date": "2025-01-14", "close": 69.38, "volume": 261788.0}, {"date": "2025-01-15", "close": 70.45, "volume": 202689.0}, {"date": "2025-01-16", "close": 69.83, "volume": 285147.0}, {"date": "2025-01-17", "close": 70.11, "volume": 218561.0}, {"date": "2025-01-21", "close": 70.67, "volume": 183419.0}, {"date": "2025-01-22", "close": 70.17, "volume": 314651.0}, {"date": "2025-01-23", "close": 70.27, "volume": 306071.0}, {"date": "2025-01-24", "close": 69.51, "volume": 257788.0}, {"date": "2025-01-27", "close": 71.35, "volume": 225808.0}, {"date": "2025-01-28", "close": 70.99, "volume": 159270.0}, {"date": "2025-01-29", "close": 70.52, "volume": 172559.0}, {"date": "2025-01-30", "close": 71.07, "volume": 125371.0}, {"date": "2025-01-31", "close": 70.67, "volume": 184404.0}, {"date": "2025-02-03", "close": 69.47, "volume": 157788.0}, {"date": "2025-02-04", "close": 70.79, "volume": 149808.0}, {"date": "2025-02-05", "close": 71.34, "volume": 153832.0}, {"date": "2025-02-06", "close": 71.35, "volume": 214548.0}, {"date": "2025-02-07", "close": 69.84, "volume": 217598.0}, {"date": "2025-02-10", "close": 69.0, "volume": 178865.0}, {"date": "2025-02-11", "close": 70.2, "volume": 171681.0}, {"date": "2025-02-12", "close": 67.94, "volume": 195787.0}, {"date": "2025-02-13", "close": 68.53, "volume": 165154.0}, {"date": "2025-02-14", "close": 68.66, "volume": 157535.0}, {"date": "2025-02-18", "close": 68.89, "volume": 159482.0}, {"date": "2025-02-19", "close": 69.5, "volume": 222137.0}, {"date": "2025-02-20", "close": 68.29, "volume": 182314.0}, {"date": "2025-02-21", "close": 67.28, "volume": 260248.0}, {"date": "2025-02-24", "close": 66.64, "volume": 216436.0}, {"date": "2025-02-25", "close": 68.22, "volume": 320451.0}, {"date": "2025-02-26", "close": 67.92, "volume": 227326.0}, {"date": "2025-02-27", "close": 68.27, "volume": 139676.0}, {"date": "2025-02-28", "close": 68.98, "volume": 214888.0}, {"date": "2025-03-03", "close": 68.4, "volume": 231597.0}, {"date": "2025-03-04", "close": 65.77, "volume": 199262.0}, {"date": "2025-03-05", "close": 64.83, "volume": 278348.0}, {"date": "2025-03-06", "close": 64.0, "volume": 257774.0}, {"date": "2025-03-07", "close": 63.92, "volume": 242982.0}, {"date": "2025-03-10", "close": 62.95, "volume": 306932.0}, {"date": "2025-03-11", "close": 62.19, "volume": 357351.0}, {"date": "2025-03-12", "close": 62.82, "volume": 249997.0}, {"date": "2025-03-13", "close": 62.19, "volume": 191234.0}, {"date": "2025-03-14", "close": 64.01, "volume": 189358.0}, {"date": "2025-03-17", "close": 64.72, "volume": 237566.0}, {"date": "2025-03-18", "close": 64.9, "volume": 245925.0}, {"date": "2025-03-19", "close": 64.96, "volume": 280326.0}, {"date": "2025-03-20", "close": 64.26, "volume": 214836.0}, {"date": "2025-03-21", "close": 63.77, "volume": 777532.0}, {"date": "2025-03-24", "close": 66.02, "volume": 206338.0}, {"date": "2025-03-25", "close": 65.5, "volume": 193866.0}, {"date": "2025-03-26", "close": 64.65, "volume": 151638.0}, {"date": "2025-03-27", "close": 64.44, "volume": 146708.0}, {"date": "2025-03-28", "close": 63.81, "volume": 164404.0}, {"date": "2025-03-31", "close": 63.77, "volume": 187160.0}, {"date": "2025-04-01", "close": 63.5, "volume": 178657.0}, {"date": "2025-04-02", "close": 63.89, "volume": 181245.0}, {"date": "2025-04-03", "close": 58.52, "volume": 322451.0}, {"date": "2025-04-04", "close": 56.52, "volume": 300811.0}, {"date": "2025-04-07", "close": 57.18, "volume": 367868.0}, {"date": "2025-04-08", "close": 57.2, "volume": 261605.0}, {"date": "2025-04-09", "close": 60.11, "volume": 346984.0}, {"date": "2025-04-10", "close": 56.79, "volume": 250306.0}, {"date": "2025-04-11", "close": 56.51, "volume": 207704.0}, {"date": "2025-04-14", "close": 58.12, "volume": 247875.0}, {"date": "2025-04-15", "close": 59.86, "volume": 234222.0}, {"date": "2025-04-16", "close": 59.68, "volume": 391019.0}, {"date": "2025-04-17", "close": 60.49, "volume": 351857.0}, {"date": "2025-04-21", "close": 59.72, "volume": 221607.0}, {"date": "2025-04-22", "close": 61.3, "volume": 220612.0}, {"date": "2025-04-23", "close": 61.75, "volume": 159121.0}, {"date": "2025-04-24", "close": 62.26, "volume": 207868.0}, {"date": "2025-04-25", "close": 61.52, "volume": 171250.0}, {"date": "2025-04-28", "close": 61.63, "volume": 239286.0}, {"date": "2025-04-29", "close": 61.56, "volume": 257447.0}, {"date": "2025-04-30", "close": 61.14, "volume": 209867.0}, {"date": "2025-05-01", "close": 62.4, "volume": 259849.0}, {"date": "2025-05-02", "close": 63.13, "volume": 170252.0}, {"date": "2025-05-05", "close": 62.06, "volume": 216372.0}, {"date": "2025-05-06", "close": 61.61, "volume": 190591.0}, {"date": "2025-05-07", "close": 61.95, "volume": 187106.0}, {"date": "2025-05-08", "close": 63.16, "volume": 135877.0}, {"date": "2025-05-09", "close": 62.96, "volume": 117956.0}, {"date": "2025-05-12", "close": 65.42, "volume": 287038.0}, {"date": "2025-05-13", "close": 65.09, "volume": 189956.0}, {"date": "2025-05-14", "close": 64.68, "volume": 170508.0}, {"date": "2025-05-15", "close": 65.32, "volume": 134701.0}, {"date": "2025-05-16", "close": 64.79, "volume": 240520.0}, {"date": "2025-05-19", "close": 64.76, "volume": 181058.0}, {"date": "2025-05-20", "close": 64.38, "volume": 177812.0}, {"date": "2025-05-21", "close": 62.66, "volume": 167654.0}, {"date": "2025-05-22", "close": 62.12, "volume": 103781.0}, {"date": "2025-05-23", "close": 61.83, "volume": 185443.0}, {"date": "2025-05-27", "close": 62.73, "volume": 171910.0}, {"date": "2025-05-28", "close": 61.43, "volume": 141318.0}, {"date": "2025-05-29", "close": 61.92, "volume": 157500.0}, {"date": "2025-05-30", "close": 61.65, "volume": 190438.0}, {"date": "2025-06-02", "close": 61.18, "volume": 140978.0}, {"date": "2025-06-03", "close": 61.96, "volume": 194202.0}, {"date": "2025-06-04", "close": 61.18, "volume": 129100.0}, {"date": "2025-06-05", "close": 61.17, "volume": 141171.0}, {"date": "2025-06-06", "close": 62.42, "volume": 135067.0}, {"date": "2025-06-09", "close": 62.72, "volume": 140500.0}, {"date": "2025-06-10", "close": 63.38, "volume": 120618.0}, {"date": "2025-06-11", "close": 62.47, "volume": 179784.0}, {"date": "2025-06-12", "close": 62.34, "volume": 138215.0}, {"date": "2025-06-13", "close": 61.52, "volume": 193199.0}, {"date": "2025-06-16", "close": 60.72, "volume": 196854.0}, {"date": "2025-06-17", "close": 61.19, "volume": 216215.0}, {"date": "2025-06-18", "close": 62.2, "volume": 311336.0}, {"date": "2025-06-20", "close": 61.85, "volume": 554481.0}, {"date": "2025-06-23", "close": 63.26, "volume": 193342.0}, {"date": "2025-06-24", "close": 63.5, "volume": 217420.0}, {"date": "2025-06-25", "close": 63.14, "volume": 105663.0}, {"date": "2025-06-26", "close": 64.51, "volume": 129592.0}, {"date": "2025-06-27", "close": 64.02, "volume": 383782.0}, {"date": "2025-06-30", "close": 64.15, "volume": 204159.0}, {"date": "2025-07-01", "close": 66.635, "volume": 200567.0}, {"date": "2025-07-02", "close": 67.71, "volume": 243955.0}, {"date": "2025-07-03", "close": 68.67, "volume": 133203.0}, {"date": "2025-07-07", "close": 67.96, "volume": 206952.0}, {"date": "2025-07-08", "close": 68.26, "volume": 168769.0}, {"date": "2025-07-09", "close": 68.93, "volume": 191799.0}, {"date": "2025-07-10", "close": 68.7, "volume": 309844.0}, {"date": "2025-07-11", "close": 68.68, "volume": 240760.0}, {"date": "2025-07-14", "close": 69.4, "volume": 184208.0}, {"date": "2025-07-15", "close": 66.71, "volume": 215130.0}, {"date": "2025-07-16", "close": 66.83, "volume": 357345.0}, {"date": "2025-07-17", "close": 67.21, "volume": 459430.0}, {"date": "2025-07-18", "close": 66.09, "volume": 222898.0}, {"date": "2025-07-21", "close": 65.925, "volume": 151374.0}, {"date": "2025-07-22", "close": 65.28, "volume": 253606.0}, {"date": "2025-07-23", "close": 65.335, "volume": 227240.0}, {"date": "2025-07-24", "close": 63.47, "volume": 166862.0}, {"date": "2025-07-25", "close": 65.06, "volume": 378575.0}, {"date": "2025-07-28", "close": 65.14, "volume": 180111.0}, {"date": "2025-07-29", "close": 64.46, "volume": 201801.0}, {"date": "2025-07-30", "close": 62.82, "volume": 243439.0}, {"date": "2025-07-31", "close": 62.075, "volume": 344179.0}, {"date": "2025-08-01", "close": 61.08, "volume": 218165.0}, {"date": "2025-08-04", "close": 62.18, "volume": 241529.0}, {"date": "2025-08-05", "close": 63.17, "volume": 277568.0}, {"date": "2025-08-06", "close": 63.09, "volume": 341594.0}, {"date": "2025-08-07", "close": 61.91, "volume": 166692.0}, {"date": "2025-08-08", "close": 62.51, "volume": 158617.0}, {"date": "2025-08-11", "close": 62.36, "volume": 173012.0}, {"date": "2025-08-12", "close": 64.9, "volume": 290989.0}, {"date": "2025-08-13", "close": 66.11, "volume": 191127.0}, {"date": "2025-08-14", "close": 65.52, "volume": 153749.0}, {"date": "2025-08-15", "close": 63.72, "volume": 260986.0}, {"date": "2025-08-18", "close": 64.11, "volume": 124554.0}, {"date": "2025-08-19", "close": 64.35, "volume": 108524.0}, {"date": "2025-08-20", "close": 64.16, "volume": 124735.0}, {"date": "2025-08-21", "close": 63.83, "volume": 192765.0}, {"date": "2025-08-22", "close": 67.715, "volume": 199021.0}, {"date": "2025-08-25", "close": 67.04, "volume": 125318.0}, {"date": "2025-08-26", "close": 67.43, "volume": 157881.0}, {"date": "2025-08-27", "close": 67.64, "volume": 151555.0}, {"date": "2025-08-28", "close": 67.26, "volume": 132744.0}, {"date": "2025-08-29", "close": 67.03, "volume": 117002.0}, {"date": "2025-09-02", "close": 66.89, "volume": 97559.0}, {"date": "2025-09-03", "close": 66.71, "volume": 121997.0}, {"date": "2025-09-04", "close": 67.79, "volume": 105086.0}, {"date": "2025-09-05", "close": 67.66, "volume": 144248.0}, {"date": "2025-09-08", "close": 67.64, "volume": 127786.0}, {"date": "2025-09-09", "close": 66.82, "volume": 132386.0}, {"date": "2025-09-10", "close": 66.61, "volume": 86199.0}, {"date": "2025-09-11", "close": 67.3, "volume": 189359.0}, {"date": "2025-09-12", "close": 66.14, "volume": 156026.0}, {"date": "2025-09-15", "close": 65.43, "volume": 170779.0}, {"date": "2025-09-16", "close": 64.79, "volume": 210263.0}, {"date": "2025-09-17", "close": 65.455, "volume": 184633.0}, {"date": "2025-09-18", "close": 67.76, "volume": 189714.0}, {"date": "2025-09-19", "close": 67.13, "volume": 599405.0}, {"date": "2025-09-22", "close": 66.14, "volume": 131382.0}, {"date": "2025-09-23", "close": 65.88, "volume": 136586.0}, {"date": "2025-09-24", "close": 65.49, "volume": 130421.0}, {"date": "2025-09-25", "close": 65.22, "volume": 103519.0}, {"date": "2025-09-26", "close": 65.15, "volume": 127040.0}, {"date": "2025-09-29", "close": 65.82, "volume": 255428.0}, {"date": "2025-09-30", "close": 65.5, "volume": 141901.0}, {"date": "2025-10-01", "close": 63.59, "volume": 322913.0}, {"date": "2025-10-02", "close": 63.79, "volume": 241690.0}, {"date": "2025-10-03", "close": 64.25, "volume": 287495.0}, {"date": "2025-10-06", "close": 63.05, "volume": 307011.0}, {"date": "2025-10-07", "close": 63.09, "volume": 244651.0}, {"date": "2025-10-08", "close": 63.92, "volume": 226937.0}, {"date": "2025-10-09", "close": 62.88, "volume": 178313.0}, {"date": "2025-10-10", "close": 61.04, "volume": 359565.0}, {"date": "2025-10-13", "close": 61.665, "volume": 176361.0}, {"date": "2025-10-14", "close": 63.995, "volume": 278346.0}, {"date": "2025-10-15", "close": 62.62, "volume": 267100.0}, {"date": "2025-10-16", "close": 62.42, "volume": 460821.0}, {"date": "2025-10-17", "close": 61.75, "volume": 468854.0}, {"date": "2025-10-20", "close": 62.81, "volume": 267299.0}, {"date": "2025-10-21", "close": 63.04, "volume": 245054.0}, {"date": "2025-10-22", "close": 63.65, "volume": 396979.0}, {"date": "2025-10-23", "close": 63.19, "volume": 153622.0}, {"date": "2025-10-24", "close": 63.19, "volume": 227501.0}, {"date": "2025-10-27", "close": 62.42, "volume": 193411.0}, {"date": "2025-10-28", "close": 62.38, "volume": 155764.0}, {"date": "2025-10-29", "close": 61.08, "volume": 247224.0}, {"date": "2025-10-30", "close": 60.75, "volume": 186973.0}, {"date": "2025-10-31", "close": 60.39, "volume": 214176.0}, {"date": "2025-11-03", "close": 60.91, "volume": 257644.0}, {"date": "2025-11-04", "close": 60.03, "volume": 175109.0}, {"date": "2025-11-05", "close": 60.41, "volume": 191694.0}, {"date": "2025-11-06", "close": 59.64, "volume": 153175.0}, {"date": "2025-11-07", "close": 60.92, "volume": 275264.0}, {"date": "2025-11-10", "close": 61.71, "volume": 159671.0}, {"date": "2025-11-11", "close": 61.91, "volume": 263404.0}, {"date": "2025-11-12", "close": 62.03, "volume": 176121.0}, {"date": "2025-11-13", "close": 61.5, "volume": 118745.0}, {"date": "2025-11-14", "close": 61.53, "volume": 122523.0}, {"date": "2025-11-17", "close": 58.98, "volume": 166343.0}, {"date": "2025-11-18", "close": 59.02, "volume": 261012.0}, {"date": "2025-11-19", "close": 60.01, "volume": 129034.0}, {"date": "2025-11-20", "close": 60.53, "volume": 290978.0}, {"date": "2025-11-21", "close": 62.31, "volume": 212799.0}, {"date": "2025-11-24", "close": 62.36, "volume": 197463.0}, {"date": "2025-11-25", "close": 64.69, "volume": 199070.0}, {"date": "2025-11-26", "close": 63.83, "volume": 290430.0}, {"date": "2025-11-28", "close": 62.81, "volume": 79299.0}, {"date": "2025-12-01", "close": 63.81, "volume": 224402.0}, {"date": "2025-12-02", "close": 63.53, "volume": 125955.0}, {"date": "2025-12-03", "close": 64.73, "volume": 166716.0}, {"date": "2025-12-04", "close": 64.7, "volume": 118169.0}, {"date": "2025-12-05", "close": 64.54, "volume": 97227.0}, {"date": "2025-12-08", "close": 64.44, "volume": 160805.0}, {"date": "2025-12-09", "close": 64.45, "volume": 125473.0}, {"date": "2025-12-10", "close": 66.82, "volume": 207117.0}, {"date": "2025-12-11", "close": 66.6, "volume": 186091.0}, {"date": "2025-12-12", "close": 66.36, "volume": 225908.0}, {"date": "2025-12-15", "close": 66.92, "volume": 175359.0}, {"date": "2025-12-16", "close": 66.54, "volume": 204205.0}, {"date": "2025-12-17", "close": 66.99, "volume": 211571.0}, {"date": "2025-12-18", "close": 67.49, "volume": 190740.0}, {"date": "2025-12-19", "close": 66.23, "volume": 762995.0}, {"date": "2025-12-22", "close": 65.87, "volume": 251085.0}, {"date": "2025-12-23", "close": 65.24, "volume": 139791.0}, {"date": "2025-12-24", "close": 65.25, "volume": 83926.0}, {"date": "2025-12-26", "close": 64.61, "volume": 91403.0}, {"date": "2025-12-29", "close": 64.05, "volume": 140185.0}, {"date": "2025-12-30", "close": 63.15, "volume": 110968.0}, {"date": "2025-12-31", "close": 62.66, "volume": 118088.0}, {"date": "2026-01-02", "close": 62.47, "volume": 193618.0}, {"date": "2026-01-05", "close": 63.85, "volume": 204371.0}, {"date": "2026-01-06", "close": 64.22, "volume": 230727.0}, {"date": "2026-01-07", "close": 63.6, "volume": 99860.0}, {"date": "2026-01-08", "close": 65.33, "volume": 157621.0}, {"date": "2026-01-09", "close": 64.28, "volume": 167468.0}, {"date": "2026-01-12", "close": 63.87, "volume": 142906.0}, {"date": "2026-01-13", "close": 63.26, "volume": 105380.0}, {"date": "2026-01-14", "close": 64.07, "volume": 117901.0}, {"date": "2026-01-15", "close": 65.96, "volume": 119631.0}, {"date": "2026-01-16", "close": 64.87, "volume": 253270.0}, {"date": "2026-01-20", "close": 64.18, "volume": 159429.0}, {"date": "2026-01-21", "close": 66.03, "volume": 486641.0}, {"date": "2026-01-22", "close": 66.13, "volume": 377232.0}, {"date": "2026-01-23", "close": 61.46, "volume": 212489.0}, {"date": "2026-01-26", "close": 61.11, "volume": 281804.0}, {"date": "2026-01-27", "close": 61.31, "volume": 205203.0}, {"date": "2026-01-28", "close": 60.88, "volume": 252545.0}, {"date": "2026-01-29", "close": 61.72, "volume": 473292.0}, {"date": "2026-01-30", "close": 61.84, "volume": 332863.0}, {"date": "2026-02-02", "close": 63.09, "volume": 316244.0}, {"date": "2026-02-03", "close": 63.48, "volume": 313924.0}, {"date": "2026-02-04", "close": 64.08, "volume": 250567.0}, {"date": "2026-02-05", "close": 63.8, "volume": 388388.0}, {"date": "2026-02-06", "close": 64.59, "volume": 295397.0}, {"date": "2026-02-09", "close": 65.13, "volume": 208465.0}, {"date": "2026-02-10", "close": 65.18, "volume": 277015.0}, {"date": "2026-02-11", "close": 64.71, "volume": 310634.0}, {"date": "2026-02-12", "close": 63.855, "volume": 347570.0}, {"date": "2026-02-13", "close": 64.2, "volume": 336852.0}, {"date": "2026-02-17", "close": 64.34, "volume": 281975.0}, {"date": "2026-02-18", "close": 64.23, "volume": 297374.0}, {"date": "2026-02-19", "close": 63.98, "volume": 297828.0}, {"date": "2026-02-20", "close": 64.34, "volume": 607591.0}, {"date": "2026-02-23", "close": 60.4, "volume": 516630.0}, {"date": "2026-02-24", "close": 60.18, "volume": 289262.0}, {"date": "2026-02-25", "close": 61.3, "volume": 387201.0}, {"date": "2026-02-26", "close": 61.74, "volume": 382724.0}, {"date": "2026-02-27", "close": 58.85, "volume": 546488.0}, {"date": "2026-03-02", "close": 60.36, "volume": 330155.0}, {"date": "2026-03-03", "close": 60.58, "volume": 314509.0}, {"date": "2026-03-04", "close": 61.26, "volume": 336009.0}, {"date": "2026-03-05", "close": 60.5, "volume": 324107.0}, {"date": "2026-03-06", "close": 60.08, "volume": 516047.0}, {"date": "2026-03-09", "close": 59.45, "volume": 437772.0}, {"date": "2026-03-10", "close": 59.12, "volume": 459282.0}, {"date": "2026-03-11", "close": 59.0, "volume": 198876.0}, {"date": "2026-03-12", "close": 59.34, "volume": 313237.0}, {"date": "2026-03-13", "close": 59.06, "volume": 304756.0}, {"date": "2026-03-16", "close": 59.09, "volume": 381944.0}, {"date": "2026-03-17", "close": 58.95, "volume": 188101.0}, {"date": "2026-03-18", "close": 58.17, "volume": 444274.0}, {"date": "2026-03-19", "close": 58.47, "volume": 275779.0}, {"date": "2026-03-20", "close": 58.07, "volume": 1570367.0}, {"date": "2026-03-23", "close": 58.99, "volume": 454537.0}, {"date": "2026-03-24", "close": 60.05, "volume": 533211.0}, {"date": "2026-03-25", "close": 60.06, "volume": 188807.0}, {"date": "2026-03-26", "close": 60.36, "volume": 208515.0}, {"date": "2026-03-27", "close": 59.74, "volume": 158833.0}, {"date": "2026-03-30", "close": 60.08, "volume": 329105.0}, {"date": "2026-03-31", "close": 60.68, "volume": 219777.0}, {"date": "2026-04-01", "close": 61.4, "volume": 173032.0}, {"date": "2026-04-02", "close": 61.6, "volume": 170708.0}, {"date": "2026-04-06", "close": 62.68, "volume": 199294.0}, {"date": "2026-04-07", "close": 62.7, "volume": 265591.0}, {"date": "2026-04-08", "close": 63.64, "volume": 249480.0}, {"date": "2026-04-09", "close": 64.31, "volume": 297862.0}, {"date": "2026-04-10", "close": 63.99, "volume": 148285.0}, {"date": "2026-04-13", "close": 63.97, "volume": 187689.0}, {"date": "2026-04-14", "close": 64.07, "volume": 156661.0}, {"date": "2026-04-15", "close": 63.35, "volume": 106123.0}, {"date": "2026-04-16", "close": 63.09, "volume": 135131.0}, {"date": "2026-04-17", "close": 64.58, "volume": 244904.0}, {"date": "2026-04-20", "close": 64.84, "volume": 143939.0}, {"date": "2026-04-21", "close": 63.84, "volume": 150344.0}, {"date": "2026-04-22", "close": 63.59, "volume": 268242.0}, {"date": "2026-04-23", "close": 67.76, "volume": 617250.0}, {"date": "2026-04-24", "close": 66.3, "volume": 268833.0}, {"date": "2026-04-27", "close": 67.51, "volume": 204680.0}, {"date": "2026-04-28", "close": 67.37, "volume": 161648.0}, {"date": "2026-04-29", "close": 66.25, "volume": 174873.0}, {"date": "2026-04-30", "close": 66.91, "volume": 217814.0}, {"date": "2026-05-01", "close": 65.87, "volume": 763956.0}, {"date": "2026-05-04", "close": 64.79, "volume": 335269.0}, {"date": "2026-05-05", "close": 64.98, "volume": 257134.0}, {"date": "2026-05-06", "close": 66.23, "volume": 358392.0}, {"date": "2026-05-07", "close": 65.58, "volume": 205704.0}, {"date": "2026-05-08", "close": 65.67, "volume": 192529.0}, {"date": "2026-05-11", "close": 64.79, "volume": 359074.0}, {"date": "2026-05-12", "close": 64.5, "volume": 268868.0}, {"date": "2026-05-13", "close": 63.26, "volume": 301344.0}, {"date": "2026-05-14", "close": 63.72, "volume": 208062.0}, {"date": "2026-05-15", "close": 62.58, "volume": 247185.0}, {"date": "2026-05-18", "close": 64.05, "volume": 212503.0}, {"date": "2026-05-19", "close": 63.49, "volume": 176334.0}, {"date": "2026-05-20", "close": 64.65, "volume": 240944.0}, {"date": "2026-05-21", "close": 64.6, "volume": 183587.0}, {"date": "2026-05-22", "close": 64.65, "volume": 170641.0}, {"date": "2026-05-26", "close": 65.36, "volume": 151691.0}, {"date": "2026-05-27", "close": 65.145, "volume": 212125.0}, {"date": "2026-05-28", "close": 65.53, "volume": 259013.0}, {"date": "2026-05-29", "close": 65.0, "volume": 209187.0}, {"date": "2026-06-01", "close": 62.89, "volume": 286585.0}, {"date": "2026-06-02", "close": 64.39, "volume": 183222.0}, {"date": "2026-06-03", "close": 62.9, "volume": 261135.0}, {"date": "2026-06-04", "close": 64.61, "volume": 172664.0}, {"date": "2026-06-05", "close": 64.86, "volume": 139232.0}, {"date": "2026-06-08", "close": 64.8, "volume": 124655.0}, {"date": "2026-06-09", "close": 65.37, "volume": 218799.0}, {"date": "2026-06-10", "close": 66.5, "volume": 248553.0}, {"date": "2026-06-11", "close": 66.85, "volume": 271340.0}, {"date": "2026-06-12", "close": 67.24, "volume": 198634.0}, {"date": "2026-06-15", "close": 65.87, "volume": 206891.0}, {"date": "2026-06-16", "close": 66.12, "volume": 265020.0}, {"date": "2026-06-17", "close": 64.76, "volume": 285273.0}, {"date": "2026-06-18", "close": 64.83, "volume": 536280.0}, {"date": "2026-06-22", "close": 65.54, "volume": 216190.0}, {"date": "2026-06-23", "close": 66.96, "volume": 270862.0}, {"date": "2026-06-24", "close": 67.61, "volume": 289344.0}, {"date": "2026-06-25", "close": 67.94, "volume": 190622.0}, {"date": "2026-06-26", "close": 67.78, "volume": 748155.0}, {"date": "2026-06-29", "close": 66.3, "volume": 345402.0}, {"date": "2026-06-30", "close": 66.44, "volume": 283418.0}, {"date": "2026-07-01", "close": 67.83, "volume": 288826.0}, {"date": "2026-07-02", "close": 67.17, "volume": 187769.0}, {"date": "2026-07-06", "close": 67.6, "volume": 186557.0}, {"date": "2026-07-07", "close": 67.325, "volume": 205173.0}, {"date": "2026-07-08", "close": 66.32, "volume": 218914.0}, {"date": "2026-07-09", "close": 66.85, "volume": 336598.0}, {"date": "2026-07-10", "close": 67.58, "volume": 1000089.0}, {"date": "2026-07-13", "close": 68.57, "volume": 330581.0}, {"date": "2026-07-14", "close": 69.05, "volume": 1066473.0}, {"date": "2026-07-15", "close": 69.87, "volume": 355063.0}, {"date": "2026-07-16", "close": 72.43, "volume": 544119.0}, {"date": "2026-07-17", "close": 71.08, "volume": 451829.0}, {"date": "2026-07-20", "close": 70.6, "volume": 326790.0}, {"date": "2026-07-21", "close": 70.74, "volume": 355515.0}, {"date": "2026-07-22", "close": 69.62, "volume": 886614.0}, {"date": "2026-07-23", "close": 68.85, "volume": 656552.0}, {"date": "2026-07-24", "close": 70.29, "volume": 314114.0}, {"date": "2026-07-27", "close": 70.23, "volume": 356004.0}, {"date": "2026-07-28", "close": 70.55, "volume": 302485.0}, {"date": "2026-07-29", "close": 69.96, "volume": 381475.0}, {"date": "2026-07-30", "close": 69.84, "volume": 246366.0}, {"date": "2026-07-31", "close": 70.41, "volume": 265848.0}, {"date": "2026-08-03", "close": 70.55, "volume": 413966.0}, {"date": "2026-08-04", "close": 71.81, "volume": 463819.0}, {"date": "2026-08-05", "close": 70.64, "volume": 271865.0}, {"date": "2026-08-06", "close": 70.49, "volume": 307034.0}, {"date": "2026-08-07", "close": 70.67, "volume": 340515.0}], "refreshing": true}