{"ticker": "BRC", "overview": {"cik": "746598", "ticker": "BRC", "name": "BRADY CORP", "industry": "Miscellaneous Manufacturing Industries", "country": "United States", "sic": "3990", "announcements": [{"form": "8-K/A", "date": "2026-10-16", "title": "Form 8-K/A", "accession": "0000746598-26-000049", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0001205268-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "FORM 4", "accession": "0002025977-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-10-06", "title": "Notice of proposed sale", "accession": "0001959173-26-007286", "price_sensitive": false}, {"form": "144", "date": "2026-10-06", "title": "Notice of proposed sale", "accession": "0001959173-26-007278", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001205268-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001270956-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001768668-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001801423-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001232523-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001768664-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001689606-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001808903-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001798992-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0002025977-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0002149846-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "FORM 4", "accession": "0002025977-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-09-18", "title": "Notice of proposed sale", "accession": "0001959173-26-007040", "price_sensitive": false}, {"form": "144", "date": "2026-09-14", "title": "Notice of proposed sale", "accession": "0001959173-26-006936", "price_sensitive": false}, {"form": "10-K", "date": "2026-09-03", "title": "Annual report", "accession": "0000746598-26-000044", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-03", "title": "Material event", "accession": "0000746598-26-000043", "price_sensitive": true}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001689606-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001798992-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0002025977-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001808903-26-000004", "price_sensitive": false}]}, "description": "BRADY CORP trades as BRC on the NYSE and is registered in the United States, classified under Miscellaneous Manufacturing Industries (SIC 3990). Privy Trades holds 310 insider filings for the company, from May 2006 to June 2026. Across those, 13 insiders disclosed 2 open-market purchases totalling $1.44M against 37 sales totalling $23.18M. The most recent filing on record is dated 9 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 2, "buy_sum": 1435025.46, "sell_n": 37, "sell_sum": 23181862.52, "net": -21746837.06, "insiders": 13, "first_date": "2006-05-09", "last_date": "2026-06-10"}, "metrics": {"ticker": "BRC", "has_prices": true, "as_of": "2026-10-26", "last": 81.98, "prev_close": 81.59, "change": 0.39000000000000057, "change_pct": 0.004779997548719213, "session_volume": 199376.0, "vwap_5": 82.35458504294925, "vwap_20": 83.94330688894871, "vwap_60": 87.3669687775027, "vwap_250": 84.45527616981855, "high_52w": 98.24, "low_52w": 70.96, "avg_volume_20": 254685.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001205268-26-000013", "src": "INSIDERS", "ticker": "BRC", "cik": "746598", "company": "BRADY CORP", "company_raw": "BRADY CORP", "who": "Patrick W. Allender", "who_key": "ALLENDER PATRICK W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 24495.449999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Manufacturing Industries", "country": "United States", "headline": "Director files routine paperwork on BRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1205268/000120526826000013/0001205268-26-000013-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35444}, {"id": "0001689606-26-000004", "src": "INSIDERS", "ticker": "BRC", "cik": "746598", "company": "BRADY CORP", "company_raw": "BRADY CORP", "who": "Ann Thornton", "who_key": "Thornton Ann", "role": "CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 492083.94, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Manufacturing Industries", "country": "United States", "headline": "CFO files routine paperwork on BRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1689606/000168960626000004/0001689606-26-000004-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90164}, {"id": "0002025977-26-000006", "src": "INSIDERS", "ticker": "BRC", "cik": "746598", "company": "BRADY CORP", "company_raw": "BRADY CORP", "who": "Thomas F. DeBruine", "who_key": "DeBruine Thomas F", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 160430.61, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Manufacturing Industries", "country": "United States", "headline": "C-suite exec files routine paperwork on BRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2025977/000202597726000006/0002025977-26-000006-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90164}, {"id": "0001798992-26-000004", "src": "INSIDERS", "ticker": "BRC", "cik": "746598", "company": "BRADY CORP", "company_raw": "BRADY CORP", "who": "Olivier Bojarski", "who_key": "Bojarski Olivier", "role": "President Americas & Asia", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 497253.26999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Manufacturing Industries", "country": "United States", "headline": "President files routine paperwork on BRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1798992/000179899226000004/0001798992-26-000004-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90164}, {"id": "0001808903-26-000004", "src": "INSIDERS", "ticker": "BRC", "cik": "746598", "company": "BRADY CORP", "company_raw": "BRADY CORP", "who": "Andrew Gorman", "who_key": "Gorman Andrew", "role": "General Counsel&Corp Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 229627.08, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Manufacturing Industries", "country": "United States", "headline": "Insider files routine paperwork on BRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1808903/000180890326000004/0001808903-26-000004-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90164}, {"id": "0002025977-26-000004", "src": "INSIDERS", "ticker": "BRC", "cik": "746598", "company": "BRADY CORP", "company_raw": "BRADY CORP", "who": "Thomas F. DeBruine", "who_key": "DeBruine Thomas F", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Manufacturing Industries", "country": "United States", "headline": "C-suite exec files routine paperwork on BRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2025977/000202597726000004/0002025977-26-000004-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131924}, {"id": "0001689606-26-000002", "src": "INSIDERS", "ticker": "BRC", "cik": "746598", "company": "BRADY CORP", "company_raw": "BRADY CORP", "who": "Ann Thornton", "who_key": "Thornton Ann", "role": "CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Manufacturing Industries", "country": "United States", "headline": "CFO files routine paperwork on BRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1689606/000168960626000002/0001689606-26-000002-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131924}, {"id": "0001808903-26-000002", "src": "INSIDERS", "ticker": "BRC", "cik": "746598", "company": "BRADY CORP", "company_raw": "BRADY CORP", "who": "Andrew Gorman", "who_key": "Gorman Andrew", "role": "General Counsel&Corp Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Manufacturing Industries", "country": "United States", "headline": "Insider files routine paperwork on BRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1808903/000180890326000002/0001808903-26-000002-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131924}, {"id": "13DG-0002100119-26-001356", "src": "13DG", "ticker": "BRC", "cik": "746598", "company": "BRADY CORP", "company_raw": "BRADY CORP", "who": "Brady Corp", "who_key": "BRADY 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": "Miscellaneous Manufacturing Industries", "country": "United States", "headline": "BRADY CORP takes a 5.01% passive stake in BRC", "source_url": "https://www.sec.gov/Archives/edgar/data/746598/0002100119-26-001356-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136244}, {"id": "0001205268-26-000009", "src": "INSIDERS", "ticker": "BRC", "cik": "746598", "company": "BRADY CORP", "company_raw": "BRADY CORP", "who": "Patrick W. Allender", "who_key": "ALLENDER PATRICK W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 24547.98, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Manufacturing Industries", "country": "United States", "headline": "Director files routine paperwork on BRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/746598/000120526826000009/0001205268-26-000009-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178004}, {"id": "0001807649-26-000004", "src": "INSIDERS", "ticker": "BRC", "cik": "746598", "company": "BRADY CORP", "company_raw": "BRADY CORP", "who": "Vineet A. Nargolwala", "who_key": "Nargolwala Vineet A", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1000025.46, "score": 65.9, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Manufacturing Industries", "country": "United States", "headline": "CEO buys $1M of BRC", "source_url": "https://www.sec.gov/Archives/edgar/data/746598/000180764926000004/0001807649-26-000004-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209684}, {"id": "0001798992-26-000002", "src": "INSIDERS", "ticker": "BRC", "cik": "746598", "company": "BRADY CORP", "company_raw": "BRADY CORP", "who": "Olivier Bojarski", "who_key": "Bojarski Olivier", "role": "President Americas & Asia", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Manufacturing Industries", "country": "United States", "headline": "President files routine paperwork on BRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/746598/000179899226000002/0001798992-26-000002-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-08", "mins": 212564}, {"id": "0001807649-26-000002", "src": "INSIDERS", "ticker": "BRC", "cik": "746598", "company": "BRADY CORP", "company_raw": "BRADY CORP", "who": "Vineet A. Nargolwala", "who_key": "Nargolwala Vineet A", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Manufacturing Industries", "country": "United States", "headline": "CEO files routine paperwork on BRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/746598/000180764926000002/0001807649-26-000002-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-08", "mins": 212564}, {"id": "13DG-0001465109-26-000034", "src": "13DG", "ticker": "BRC", "cik": "746598", "company": "BRADY CORP", "company_raw": "BRADY CORP", "who": "Brady Corp", "who_key": "BRADY 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": "Miscellaneous Manufacturing Industries", "country": "United States", "headline": "BRADY CORP moves to a 4.5% passive stake in BRC", "source_url": "https://www.sec.gov/Archives/edgar/data/746598/0001465109-26-000034-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-05-31", "mins": 224084}, {"id": "13DG-0000315066-26-001132", "src": "13DG", "ticker": "BRC", "cik": "746598", "company": "BRADY CORP", "company_raw": "BRADY CORP", "who": "Brady Corp", "who_key": "BRADY 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": "Miscellaneous Manufacturing Industries", "country": "United States", "headline": "BRADY CORP moves to a 15% passive stake in BRC", "source_url": "https://www.sec.gov/Archives/edgar/data/746598/0000315066-26-001132-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260084}, {"id": "13DG-0002100121-26-000227", "src": "13DG", "ticker": "BRC", "cik": "746598", "company": "BRADY CORP", "company_raw": "BRADY CORP", "who": "Brady Corp", "who_key": "BRADY 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": "Miscellaneous Manufacturing Industries", "country": "United States", "headline": "BRADY CORP crosses 5% of BRC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/746598/0002100121-26-000227-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}, {"id": "0001205268-26-000007", "src": "INSIDERS", "ticker": "BRC", "cik": "746598", "company": "BRADY CORP", "company_raw": "BRADY CORP", "who": "Patrick W. Allender", "who_key": "ALLENDER PATRICK W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 24386.88, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Manufacturing Industries", "country": "United States", "headline": "Director files routine paperwork on BRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/746598/000120526826000007/0001205268-26-000007-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303284}, {"id": "0001205268-26-000004", "src": "INSIDERS", "ticker": "BRC", "cik": "746598", "company": "BRADY CORP", "company_raw": "BRADY CORP", "who": "Patrick W. Allender", "who_key": "ALLENDER PATRICK W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 24334.16, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Manufacturing Industries", "country": "United States", "headline": "Director files routine paperwork on BRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/746598/000120526826000004/0001205268-26-000004-index.htm", "trade_date": "2026-01-09", "timestamp": "2026-01-09", "mins": 428564}, {"id": "0002025977-26-000002", "src": "INSIDERS", "ticker": "BRC", "cik": "746598", "company": "BRADY CORP", "company_raw": "BRADY CORP", "who": "Thomas F. DeBruine", "who_key": "DeBruine Thomas F", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 448578.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Manufacturing Industries", "country": "United States", "headline": "Insider sells $449K of BRC", "source_url": "https://www.sec.gov/Archives/edgar/data/746598/000202597726000002/0002025977-26-000002-index.htm", "trade_date": "2026-01-05", "timestamp": "2026-01-05", "mins": 434324}, {"id": "0001689606-25-000009", "src": "INSIDERS", "ticker": "BRC", "cik": "746598", "company": "BRADY CORP", "company_raw": "BRADY CORP", "who": "Ann Thornton", "who_key": "Thornton Ann", "role": "CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 334356.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Manufacturing Industries", "country": "United States", "headline": "CFO trims $334K of BRC", "source_url": "https://www.sec.gov/Archives/edgar/data/746598/000168960625000009/0001689606-25-000009-index.htm", "trade_date": "2025-12-19", "timestamp": "2025-12-19", "mins": 458804}, {"id": "0001964928-25-000009", "src": "INSIDERS", "ticker": "BRC", "cik": "746598", "company": "BRADY CORP", "company_raw": "BRADY CORP", "who": "Brett Wilms", "who_key": "Wilms Brett", "role": "President - EMEA & Australia", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 296190.82999999996, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Manufacturing Industries", "country": "United States", "headline": "Insider sells $296K of BRC", "source_url": "https://www.sec.gov/Archives/edgar/data/746598/000196492825000009/0001964928-25-000009-index.htm", "trade_date": "2025-12-10", "timestamp": "2025-12-10", "mins": 471764}, {"id": "0001646159-25-000012", "src": "INSIDERS", "ticker": "BRC", "cik": "746598", "company": "BRADY CORP", "company_raw": "BRADY CORP", "who": "Russell Shaller", "who_key": "Shaller Russell", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1391812.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Manufacturing Industries", "country": "United States", "headline": "CEO offloads $1.4M of BRC", "source_url": "https://www.sec.gov/Archives/edgar/data/746598/000164615925000012/0001646159-25-000012-index.htm", "trade_date": "2025-11-25", "timestamp": "2025-11-25", "mins": 493364}, {"id": "0001808903-25-000011", "src": "INSIDERS", "ticker": "BRC", "cik": "746598", "company": "BRADY CORP", "company_raw": "BRADY CORP", "who": "Andrew Gorman", "who_key": "Gorman Andrew", "role": "General Counsel&Corp Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1002365.28, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Manufacturing Industries", "country": "United States", "headline": "Insider sells $1M of BRC", "source_url": "https://www.sec.gov/Archives/edgar/data/746598/000180890325000011/0001808903-25-000011-index.htm", "trade_date": "2025-11-25", "timestamp": "2025-11-25", "mins": 493364}, {"id": "0001232523-25-000007", "src": "INSIDERS", "ticker": "BRC", "cik": "746598", "company": "BRADY CORP", "company_raw": "BRADY CORP", "who": "Bradley C. Richardson", "who_key": "RICHARDSON BRADLEY C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 78330.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Manufacturing Industries", "country": "United States", "headline": "Board member offloads $78K of BRC", "source_url": "https://www.sec.gov/Archives/edgar/data/746598/000123252325000007/0001232523-25-000007-index.htm", "trade_date": "2025-11-21", "timestamp": "2025-11-21", "mins": 499124}, {"id": "0001964928-25-000007", "src": "INSIDERS", "ticker": "BRC", "cik": "746598", "company": "BRADY CORP", "company_raw": "BRADY CORP", "who": "Brett Wilms", "who_key": "Wilms Brett", "role": "President - EMEA & Australia", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 810970.5399999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Manufacturing Industries", "country": "United States", "headline": "Insider offloads $811K of BRC", "source_url": "https://www.sec.gov/Archives/edgar/data/746598/000196492825000007/0001964928-25-000007-index.htm", "trade_date": "2025-11-19", "timestamp": "2025-11-19", "mins": 502004}, {"id": "0001270956-25-000010", "src": "INSIDERS", "ticker": "BRC", "cik": "746598", "company": "BRADY CORP", "company_raw": "BRADY CORP", "who": "Elizabeth P. Bruno", "who_key": "BRUNO ELIZABETH P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1771011.22, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Manufacturing Industries", "country": "United States", "headline": "Board member offloads $1.8M of BRC", "source_url": "https://www.sec.gov/Archives/edgar/data/746598/000127095625000010/0001270956-25-000010-index.htm", "trade_date": "2025-11-19", "timestamp": "2025-11-19", "mins": 502004}, {"id": "0001205268-25-000010", "src": "INSIDERS", "ticker": "BRC", "cik": "746598", "company": "BRADY CORP", "company_raw": "BRADY CORP", "who": "Patrick W. Allender", "who_key": "ALLENDER PATRICK W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 27680.329999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Manufacturing Industries", "country": "United States", "headline": "Director files routine paperwork on BRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/746598/000120526825000010/0001205268-25-000010-index.htm", "trade_date": "2025-10-14", "timestamp": "2025-10-14", "mins": 553844}, {"id": "0001270956-25-000008", "src": "INSIDERS", "ticker": "BRC", "cik": "746598", "company": "BRADY CORP", "company_raw": "BRADY CORP", "who": "Elizabeth P. Bruno", "who_key": "BRUNO ELIZABETH P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 398892.1, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Manufacturing Industries", "country": "United States", "headline": "Board member offloads $399K of BRC", "source_url": "https://www.sec.gov/Archives/edgar/data/746598/000127095625000008/0001270956-25-000008-index.htm", "trade_date": "2025-10-06", "timestamp": "2025-10-06", "mins": 565364}, {"id": "0001798992-25-000007", "src": "INSIDERS", "ticker": "BRC", "cik": "746598", "company": "BRADY CORP", "company_raw": "BRADY CORP", "who": "Olivier Bojarski", "who_key": "Bojarski Olivier", "role": "President Americas & Asia", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 137639.75999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Manufacturing Industries", "country": "United States", "headline": "President files routine paperwork on BRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/746598/000179899225000007/0001798992-25-000007-index.htm", "trade_date": "2025-10-02", "timestamp": "2025-10-02", "mins": 571124}, {"id": "0001768664-25-000005", "src": "INSIDERS", "ticker": "BRC", "cik": "746598", "company": "BRADY CORP", "company_raw": "BRADY CORP", "who": "Michelle Elizabeth Williams", "who_key": "Williams Michelle Elizabeth", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 135060.47999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Manufacturing Industries", "country": "United States", "headline": "Director files routine paperwork on BRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/746598/000176866425000005/0001768664-25-000005-index.htm", "trade_date": "2025-10-02", "timestamp": "2025-10-02", "mins": 571124}], "recent_buys": [{"id": "0001807649-26-000004", "src": "INSIDERS", "ticker": "BRC", "cik": "746598", "company": "BRADY CORP", "company_raw": "BRADY CORP", "who": "Vineet A. Nargolwala", "who_key": "Nargolwala Vineet A", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1000025.46, "score": 65.9, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Manufacturing Industries", "country": "United States", "headline": "CEO buys $1M of BRC", "source_url": "https://www.sec.gov/Archives/edgar/data/746598/000180764926000004/0001807649-26-000004-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209684}, {"id": "0000746598-22-000024", "src": "INSIDERS", "ticker": "BRC", "cik": "746598", "company": "BRADY CORP", "company_raw": "BRADY CORP", "who": "Russell Shaller", "who_key": "Shaller Russell", "role": "SRVP & Pres., Ident Solns", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 435000.0, "score": 44.2, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Manufacturing Industries", "country": "United States", "headline": "Insider puts $435K into BRC", "source_url": "https://www.sec.gov/Archives/edgar/data/746598/000074659822000024/0000746598-22-000024-index.htm", "trade_date": "2022-03-15", "timestamp": "2022-03-15", "mins": 2438804}], "institutional": [{"id": "13DG-0002100119-26-001356", "src": "13DG", "ticker": "BRC", "cik": "746598", "company": "BRADY CORP", "company_raw": "BRADY CORP", "who": "Brady Corp", "who_key": "BRADY 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": "Miscellaneous Manufacturing Industries", "country": "United States", "headline": "BRADY CORP takes a 5.01% passive stake in BRC", "source_url": "https://www.sec.gov/Archives/edgar/data/746598/0002100119-26-001356-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136244}, {"id": "13DG-0001465109-26-000034", "src": "13DG", "ticker": "BRC", "cik": "746598", "company": "BRADY CORP", "company_raw": "BRADY CORP", "who": "Brady Corp", "who_key": "BRADY 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": "Miscellaneous Manufacturing Industries", "country": "United States", "headline": "BRADY CORP moves to a 4.5% passive stake in BRC", "source_url": "https://www.sec.gov/Archives/edgar/data/746598/0001465109-26-000034-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-05-31", "mins": 224084}, {"id": "13DG-0000315066-26-001132", "src": "13DG", "ticker": "BRC", "cik": "746598", "company": "BRADY CORP", "company_raw": "BRADY CORP", "who": "Brady Corp", "who_key": "BRADY 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": "Miscellaneous Manufacturing Industries", "country": "United States", "headline": "BRADY CORP moves to a 15% passive stake in BRC", "source_url": "https://www.sec.gov/Archives/edgar/data/746598/0000315066-26-001132-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260084}, {"id": "13DG-0002100121-26-000227", "src": "13DG", "ticker": "BRC", "cik": "746598", "company": "BRADY CORP", "company_raw": "BRADY CORP", "who": "Brady Corp", "who_key": "BRADY 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": "Miscellaneous Manufacturing Industries", "country": "United States", "headline": "BRADY CORP crosses 5% of BRC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/746598/0002100121-26-000227-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Brady Corporation Common Stock", "new_value": "BRADY CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000746598", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000746598", "applied": 1, "detected_at": "2026-09-10T16:52:21.148805"}]}, "key_people": [{"who": "Russell Shaller", "who_key": "Shaller Russell", "role": "SRVP & Pres., Ident Solns", "person_type": "EXEC", "person_label": "Execs", "bought": 435000.0, "sold": 5800692.38, "net": -5365692.38, "trades": 5, "top_score": 44.2, "lean": "selling", "history": [{"action": "SELL", "amount": 1391812.5, "date": "2025-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/746598/000164615925000012/0001646159-25-000012-index.htm"}, {"action": "SELL", "amount": 1901006.72, "date": "2025-09-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/746598/000164615925000007/0001646159-25-000007-index.htm"}, {"action": "SELL", "amount": 1590938.4, "date": "2024-09-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/746598/000074659824000097/0000746598-24-000097-index.htm"}, {"action": "SELL", "amount": 916934.76, "date": "2024-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/746598/000074659824000077/0000746598-24-000077-index.htm"}, {"action": "BUY", "amount": 435000.0, "date": "2022-03-15", "score": 44.2, "source_url": "https://www.sec.gov/Archives/edgar/data/746598/000074659822000024/0000746598-22-000024-index.htm"}], "latest": {"action": "SELL", "amount": 1391812.5, "date": "2025-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/746598/000164615925000012/0001646159-25-000012-index.htm"}}, {"who": "Elizabeth P. Bruno", "who_key": "BRUNO ELIZABETH P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 5124892.53, "net": -5124892.53, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1771011.22, "date": "2025-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/746598/000127095625000010/0001270956-25-000010-index.htm"}, {"action": "SELL", "amount": 398892.1, "date": "2025-10-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/746598/000127095625000008/0001270956-25-000008-index.htm"}, {"action": "SELL", "amount": 144924.15, "date": "2024-04-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/746598/000074659824000022/0000746598-24-000022-index.htm"}, {"action": "SELL", "amount": 298500.0, "date": "2024-03-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/746598/000074659824000018/0000746598-24-000018-index.htm"}, {"action": "SELL", "amount": 477100.26, "date": "2024-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/746598/000074659824000016/0000746598-24-000016-index.htm"}, {"action": "SELL", "amount": 1369892.3, "date": "2024-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/746598/000074659824000014/0000746598-24-000014-index.htm"}, {"action": "SELL", "amount": 459212.5, "date": "2023-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/746598/000074659823000019/0000746598-23-000019-index.htm"}, {"action": "SELL", "amount": 205360.0, "date": "2022-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/746598/000074659822000046/0000746598-22-000046-index.htm"}], "latest": {"action": "SELL", "amount": 1771011.22, "date": "2025-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/746598/000127095625000010/0001270956-25-000010-index.htm"}}, {"who": "Elizabeth P. Pungello", "who_key": "PUNGELLO ELIZABETH P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 4615813.2299999995, "net": -4615813.2299999995, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 19337.23, "date": "2006-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/746598/000134510006000158/0001345100-06-000158-index.htm"}, {"action": "SELL", "amount": 201944.00000000003, "date": "2006-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/746598/000134510006000150/0001345100-06-000150-index.htm"}, {"action": "SELL", "amount": 209203.0, "date": "2006-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/746598/000134510006000149/0001345100-06-000149-index.htm"}, {"action": "SELL", "amount": 188979.0, "date": "2006-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/746598/000134510006000148/0001345100-06-000148-index.htm"}, {"action": "SELL", "amount": 189549.99999999997, "date": "2006-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/746598/000134510006000147/0001345100-06-000147-index.htm"}, {"action": "SELL", "amount": 189549.99999999997, "date": "2006-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/746598/000134510006000146/0001345100-06-000146-index.htm"}, {"action": "SELL", "amount": 1907850.0, "date": "2006-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/746598/000134510006000145/0001345100-06-000145-index.htm"}, {"action": "SELL", "amount": 1709400.0, "date": "2006-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/746598/000134510006000144/0001345100-06-000144-index.htm"}], "latest": {"action": "SELL", "amount": 19337.23, "date": "2006-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/746598/000134510006000158/0001345100-06-000158-index.htm"}}, {"who": "David R. Hawke", "who_key": "HAWKE DAVID R", "role": "Vice President Brady Corp.", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2184000.0, "net": -2184000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2184000.0, "date": "2006-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/746598/000134510006000151/0001345100-06-000151-index.htm"}], "latest": {"action": "SELL", "amount": 2184000.0, "date": "2006-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/746598/000134510006000151/0001345100-06-000151-index.htm"}}, {"who": "Andrew Gorman", "who_key": "Gorman Andrew", "role": "General Counsel&Corp Secretary", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1649702.88, "net": -1649702.88, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1002365.28, "date": "2025-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/746598/000180890325000011/0001808903-25-000011-index.htm"}, {"action": "SELL", "amount": 647337.6, "date": "2024-09-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/746598/000074659824000087/0000746598-24-000087-index.htm"}], "latest": {"action": "SELL", "amount": 1002365.28, "date": "2025-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/746598/000180890325000011/0001808903-25-000011-index.htm"}}, {"who": "Brett Wilms", "who_key": "Wilms Brett", "role": "President - EMEA & Australia", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1347446.3699999999, "net": -1347446.3699999999, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 296190.82999999996, "date": "2025-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/746598/000196492825000009/0001964928-25-000009-index.htm"}, {"action": "SELL", "amount": 810970.5399999999, "date": "2025-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/746598/000196492825000007/0001964928-25-000007-index.htm"}, {"action": "SELL", "amount": 60112.0, "date": "2024-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/746598/000074659824000151/0000746598-24-000151-index.htm"}, {"action": "SELL", "amount": 150440.0, "date": "2024-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/746598/000074659824000147/0000746598-24-000147-index.htm"}, {"action": "SELL", "amount": 29733.0, "date": "2023-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/746598/000074659823000136/0000746598-23-000136-index.htm"}], "latest": {"action": "SELL", "amount": 296190.82999999996, "date": "2025-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/746598/000196492825000009/0001964928-25-000009-index.htm"}}, {"who": "Vineet A. Nargolwala", "who_key": "Nargolwala Vineet A", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 1000025.46, "sold": 0, "net": 1000025.46, "trades": 1, "top_score": 65.9, "lean": "buying", "history": [{"action": "BUY", "amount": 1000025.46, "date": "2026-06-10", "score": 65.9, "source_url": "https://www.sec.gov/Archives/edgar/data/746598/000180764926000004/0001807649-26-000004-index.htm"}], "latest": {"action": "BUY", "amount": 1000025.46, "date": "2026-06-10", "score": 65.9, "source_url": "https://www.sec.gov/Archives/edgar/data/746598/000180764926000004/0001807649-26-000004-index.htm"}}, {"who": "Bentley Curran", "who_key": "Curran Bentley", "role": "CIO & VP - Digital Business", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 845085.48, "net": -845085.48, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 497641.12, "date": "2024-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/746598/000074659824000002/0000746598-24-000002-index.htm"}, {"action": "SELL", "amount": 347444.36, "date": "2023-09-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/746598/000074659823000088/0000746598-23-000088-index.htm"}], "latest": {"action": "SELL", "amount": 497641.12, "date": "2024-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/746598/000074659824000002/0000746598-24-000002-index.htm"}}], "activity": [], "announcements": [{"form": "8-K/A", "date": "2026-10-16", "title": "Form 8-K/A", "accession": "0000746598-26-000049", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0001205268-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "FORM 4", "accession": "0002025977-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-10-06", "title": "Notice of proposed sale", "accession": "0001959173-26-007286", "price_sensitive": false}, {"form": "144", "date": "2026-10-06", "title": "Notice of proposed sale", "accession": "0001959173-26-007278", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001205268-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001270956-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001768668-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001801423-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001232523-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001768664-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001689606-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001808903-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001798992-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0002025977-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0002149846-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "FORM 4", "accession": "0002025977-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-09-18", "title": "Notice of proposed sale", "accession": "0001959173-26-007040", "price_sensitive": false}, {"form": "144", "date": "2026-09-14", "title": "Notice of proposed sale", "accession": "0001959173-26-006936", "price_sensitive": false}, {"form": "10-K", "date": "2026-09-03", "title": "Annual report", "accession": "0000746598-26-000044", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-03", "title": "Material event", "accession": "0000746598-26-000043", "price_sensitive": true}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001689606-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001798992-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0002025977-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001808903-26-000004", "price_sensitive": false}], "performance": {"ticker": "BRC", "has_prices": true, "summary": {"n": 2, "avg": 0.4648058883242523, "win_rate": 1.0, "best": 0.8768315018315019, "worst": 0.05278027481700269, "as_of": "2026-10-26"}, "buys": [{"who": "Nargolwala Vineet A", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 1000025.46, "date": "2026-06-10", "score": 65.9, "ref_price": 77.87, "return": 0.05278027481700269}, {"who": "Shaller Russell", "person_type": "EXEC", "person_label": "Execs", "role": "SRVP & Pres., Ident Solns", "amount": 435000.0, "date": "2022-03-15", "score": 44.2, "ref_price": 43.68, "return": 0.8768315018315019}]}, "price_series": [{"date": "2016-10-26", "close": 32.9, "volume": 160817.0}, {"date": "2016-10-27", "close": 32.4, "volume": 107384.0}, {"date": "2016-10-28", "close": 32.65, "volume": 177179.0}, {"date": "2016-10-31", "close": 33.1, "volume": 230759.0}, {"date": "2016-11-01", "close": 32.6, "volume": 221803.0}, {"date": "2016-11-02", "close": 33.05, "volume": 258475.0}, {"date": "2016-11-03", "close": 32.55, "volume": 151369.0}, {"date": "2016-11-04", "close": 32.65, "volume": 183814.0}, {"date": "2016-11-07", "close": 33.85, "volume": 168001.0}, {"date": "2016-11-08", "close": 34.3, "volume": 113309.0}, {"date": "2016-11-09", "close": 35.3, "volume": 233360.0}, {"date": "2016-11-10", "close": 35.95, "volume": 323823.0}, {"date": "2016-11-11", "close": 37.15, "volume": 378271.0}, {"date": "2016-11-14", "close": 37.0, "volume": 335314.0}, {"date": "2016-11-15", "close": 37.25, "volume": 246093.0}, {"date": "2016-11-16", "close": 36.65, "volume": 339881.0}, {"date": "2016-11-17", "close": 37.05, "volume": 280773.0}, {"date": "2016-11-18", "close": 37.55, "volume": 219694.0}, {"date": "2016-11-21", "close": 37.5, "volume": 188582.0}, {"date": "2016-11-22", "close": 38.0, "volume": 205628.0}, {"date": "2016-11-23", "close": 37.9, "volume": 217290.0}, {"date": "2016-11-25", "close": 37.9, "volume": 63367.0}, {"date": "2016-11-28", "close": 37.5, "volume": 250542.0}, {"date": "2016-11-29", "close": 37.45, "volume": 230251.0}, {"date": "2016-11-30", "close": 36.75, "volume": 240253.0}, {"date": "2016-12-01", "close": 36.0, "volume": 324081.0}, {"date": "2016-12-02", "close": 35.35, "volume": 461611.0}, {"date": "2016-12-05", "close": 36.0, "volume": 511213.0}, {"date": "2016-12-06", "close": 37.4, "volume": 244003.0}, {"date": "2016-12-07", "close": 38.0, "volume": 274067.0}, {"date": "2016-12-08", "close": 38.75, "volume": 237744.0}, {"date": "2016-12-09", "close": 39.45, "volume": 216161.0}, {"date": "2016-12-12", "close": 38.9, "volume": 179369.0}, {"date": "2016-12-13", "close": 38.25, "volume": 211469.0}, {"date": "2016-12-14", "close": 37.85, "volume": 125290.0}, {"date": "2016-12-15", "close": 38.45, "volume": 331889.0}, {"date": "2016-12-16", "close": 38.2, "volume": 747414.0}, {"date": "2016-12-19", "close": 38.3, "volume": 216132.0}, {"date": "2016-12-20", "close": 38.55, "volume": 192160.0}, {"date": "2016-12-21", "close": 38.0, "volume": 183456.0}, {"date": "2016-12-22", "close": 38.15, "volume": 117800.0}, {"date": "2016-12-23", "close": 37.9, "volume": 114789.0}, {"date": "2016-12-27", "close": 38.5, "volume": 129023.0}, {"date": "2016-12-28", "close": 37.85, "volume": 114557.0}, {"date": "2016-12-29", "close": 37.85, "volume": 197125.0}, {"date": "2016-12-30", "close": 37.55, "volume": 111096.0}, {"date": "2017-01-03", "close": 37.1, "volume": 204842.0}, {"date": "2017-01-04", "close": 37.05, "volume": 219173.0}, {"date": "2017-01-05", "close": 36.65, "volume": 162399.0}, {"date": "2017-01-06", "close": 36.45, "volume": 109814.0}, {"date": "2017-01-09", "close": 35.6, "volume": 155957.0}, {"date": "2017-01-10", "close": 36.4, "volume": 167478.0}, {"date": "2017-01-11", "close": 36.4, "volume": 134944.0}, {"date": "2017-01-12", "close": 35.85, "volume": 138356.0}, {"date": "2017-01-13", "close": 36.1, "volume": 183683.0}, {"date": "2017-01-17", "close": 36.05, "volume": 130759.0}, {"date": "2017-01-18", "close": 36.25, "volume": 103986.0}, {"date": "2017-01-19", "close": 35.8, "volume": 122300.0}, {"date": "2017-01-20", "close": 36.15, "volume": 164399.0}, {"date": "2017-01-23", "close": 36.1, "volume": 98422.0}, {"date": "2017-01-24", "close": 37.2, "volume": 184971.0}, {"date": "2017-01-25", "close": 37.05, "volume": 132123.0}, {"date": "2017-01-26", "close": 36.25, "volume": 118296.0}, {"date": "2017-01-27", "close": 36.05, "volume": 101792.0}, {"date": "2017-01-30", "close": 35.9, "volume": 130263.0}, {"date": "2017-01-31", "close": 36.35, "volume": 161061.0}, {"date": "2017-02-01", "close": 36.0, "volume": 226859.0}, {"date": "2017-02-02", "close": 35.35, "volume": 146275.0}, {"date": "2017-02-03", "close": 36.0, "volume": 165213.0}, {"date": "2017-02-06", "close": 35.45, "volume": 97775.0}, {"date": "2017-02-07", "close": 35.5, "volume": 122358.0}, {"date": "2017-02-08", "close": 35.1, "volume": 99173.0}, {"date": "2017-02-09", "close": 36.8, "volume": 215818.0}, {"date": "2017-02-10", "close": 37.9, "volume": 208240.0}, {"date": "2017-02-13", "close": 37.75, "volume": 128412.0}, {"date": "2017-02-14", "close": 37.3, "volume": 194092.0}, {"date": "2017-02-15", "close": 39.0, "volume": 272473.0}, {"date": "2017-02-16", "close": 39.25, "volume": 197852.0}, {"date": "2017-02-17", "close": 39.5, "volume": 200463.0}, {"date": "2017-02-21", "close": 39.35, "volume": 127577.0}, {"date": "2017-02-22", "close": 39.5, "volume": 189075.0}, {"date": "2017-02-23", "close": 39.35, "volume": 320510.0}, {"date": "2017-02-24", "close": 39.2, "volume": 169772.0}, {"date": "2017-02-27", "close": 39.05, "volume": 334176.0}, {"date": "2017-02-28", "close": 38.25, "volume": 243916.0}, {"date": "2017-03-01", "close": 39.25, "volume": 235833.0}, {"date": "2017-03-02", "close": 39.0, "volume": 129466.0}, {"date": "2017-03-03", "close": 38.6, "volume": 160226.0}, {"date": "2017-03-06", "close": 38.8, "volume": 204180.0}, {"date": "2017-03-07", "close": 38.95, "volume": 383871.0}, {"date": "2017-03-08", "close": 38.9, "volume": 149768.0}, {"date": "2017-03-09", "close": 38.95, "volume": 191744.0}, {"date": "2017-03-10", "close": 39.45, "volume": 182294.0}, {"date": "2017-03-13", "close": 39.3, "volume": 196238.0}, {"date": "2017-03-14", "close": 38.85, "volume": 155050.0}, {"date": "2017-03-15", "close": 39.6, "volume": 187806.0}, {"date": "2017-03-16", "close": 39.1, "volume": 205836.0}, {"date": "2017-03-17", "close": 39.5, "volume": 832029.0}, {"date": "2017-03-20", "close": 39.1, "volume": 161148.0}, {"date": "2017-03-21", "close": 38.35, "volume": 192252.0}, {"date": "2017-03-22", "close": 38.35, "volume": 134589.0}, {"date": "2017-03-23", "close": 38.65, "volume": 115993.0}, {"date": "2017-03-24", "close": 38.3, "volume": 174172.0}, {"date": "2017-03-27", "close": 38.05, "volume": 145212.0}, {"date": "2017-03-28", "close": 37.9, "volume": 208416.0}, {"date": "2017-03-29", "close": 37.85, "volume": 100025.0}, {"date": "2017-03-30", "close": 38.35, "volume": 225804.0}, {"date": "2017-03-31", "close": 38.65, "volume": 269486.0}, {"date": "2017-04-03", "close": 37.95, "volume": 238544.0}, {"date": "2017-04-04", "close": 38.15, "volume": 207159.0}, {"date": "2017-04-05", "close": 37.35, "volume": 191156.0}, {"date": "2017-04-06", "close": 37.3, "volume": 231708.0}, {"date": "2017-04-07", "close": 37.9, "volume": 366483.0}, {"date": "2017-04-10", "close": 37.9, "volume": 130408.0}, {"date": "2017-04-11", "close": 38.55, "volume": 176868.0}, {"date": "2017-04-12", "close": 37.4, "volume": 170420.0}, {"date": "2017-04-13", "close": 37.15, "volume": 109602.0}, {"date": "2017-04-17", "close": 37.55, "volume": 131407.0}, {"date": "2017-04-18", "close": 37.55, "volume": 129650.0}, {"date": "2017-04-19", "close": 37.75, "volume": 122753.0}, {"date": "2017-04-20", "close": 38.75, "volume": 179818.0}, {"date": "2017-04-21", "close": 38.2, "volume": 163335.0}, {"date": "2017-04-24", "close": 39.0, "volume": 145096.0}, {"date": "2017-04-25", "close": 39.0, "volume": 181687.0}, {"date": "2017-04-26", "close": 39.25, "volume": 296247.0}, {"date": "2017-04-27", "close": 39.75, "volume": 128255.0}, {"date": "2017-04-28", "close": 38.95, "volume": 139549.0}, {"date": "2017-05-01", "close": 39.5, "volume": 139609.0}, {"date": "2017-05-02", "close": 39.55, "volume": 137700.0}, {"date": "2017-05-03", "close": 39.6, "volume": 128387.0}, {"date": "2017-05-04", "close": 39.75, "volume": 87708.0}, {"date": "2017-05-05", "close": 39.8, "volume": 119135.0}, {"date": "2017-05-08", "close": 39.6, "volume": 140749.0}, {"date": "2017-05-09", "close": 39.5, "volume": 339753.0}, {"date": "2017-05-10", "close": 39.35, "volume": 179219.0}, {"date": "2017-05-11", "close": 39.1, "volume": 186363.0}, {"date": "2017-05-12", "close": 38.15, "volume": 175882.0}, {"date": "2017-05-15", "close": 38.1, "volume": 293349.0}, {"date": "2017-05-16", "close": 38.35, "volume": 168163.0}, {"date": "2017-05-17", "close": 37.2, "volume": 171364.0}, {"date": "2017-05-18", "close": 37.15, "volume": 243653.0}, {"date": "2017-05-19", "close": 37.15, "volume": 254784.0}, {"date": "2017-05-22", "close": 37.3, "volume": 107560.0}, {"date": "2017-05-23", "close": 37.4, "volume": 194936.0}, {"date": "2017-05-24", "close": 37.35, "volume": 129386.0}, {"date": "2017-05-25", "close": 36.3, "volume": 286171.0}, {"date": "2017-05-26", "close": 37.25, "volume": 258726.0}, {"date": "2017-05-30", "close": 36.15, "volume": 273871.0}, {"date": "2017-05-31", "close": 35.9, "volume": 204899.0}, {"date": "2017-06-01", "close": 36.2, "volume": 173551.0}, {"date": "2017-06-02", "close": 36.6, "volume": 164520.0}, {"date": "2017-06-05", "close": 36.1, "volume": 117931.0}, {"date": "2017-06-06", "close": 35.6, "volume": 277470.0}, {"date": "2017-06-07", "close": 36.0, "volume": 298119.0}, {"date": "2017-06-08", "close": 36.55, "volume": 158369.0}, {"date": "2017-06-09", "close": 36.25, "volume": 254467.0}, {"date": "2017-06-12", "close": 36.55, "volume": 207066.0}, {"date": "2017-06-13", "close": 36.6, "volume": 104949.0}, {"date": "2017-06-14", "close": 35.65, "volume": 255867.0}, {"date": "2017-06-15", "close": 35.55, "volume": 269737.0}, {"date": "2017-06-16", "close": 35.95, "volume": 572650.0}, {"date": "2017-06-19", "close": 35.8, "volume": 112407.0}, {"date": "2017-06-20", "close": 35.0, "volume": 264803.0}, {"date": "2017-06-21", "close": 34.75, "volume": 174199.0}, {"date": "2017-06-22", "close": 34.45, "volume": 211088.0}, {"date": "2017-06-23", "close": 34.4, "volume": 343475.0}, {"date": "2017-06-26", "close": 34.4, "volume": 290004.0}, {"date": "2017-06-27", "close": 34.05, "volume": 409388.0}, {"date": "2017-06-28", "close": 34.05, "volume": 512843.0}, {"date": "2017-06-29", "close": 33.9, "volume": 220256.0}, {"date": "2017-06-30", "close": 33.9, "volume": 220819.0}, {"date": "2017-07-03", "close": 34.25, "volume": 118128.0}, {"date": "2017-07-05", "close": 33.35, "volume": 246170.0}, {"date": "2017-07-06", "close": 33.05, "volume": 283295.0}, {"date": "2017-07-07", "close": 33.55, "volume": 219002.0}, {"date": "2017-07-10", "close": 33.6, "volume": 259335.0}, {"date": "2017-07-11", "close": 33.5, "volume": 248512.0}, {"date": "2017-07-12", "close": 33.5, "volume": 225287.0}, {"date": "2017-07-13", "close": 33.4, "volume": 204350.0}, {"date": "2017-07-14", "close": 33.75, "volume": 173490.0}, {"date": "2017-07-17", "close": 33.65, "volume": 163559.0}, {"date": "2017-07-18", "close": 33.75, "volume": 125011.0}, {"date": "2017-07-19", "close": 33.75, "volume": 237181.0}, {"date": "2017-07-20", "close": 34.1, "volume": 135568.0}, {"date": "2017-07-21", "close": 33.75, "volume": 251831.0}, {"date": "2017-07-24", "close": 33.6, "volume": 91146.0}, {"date": "2017-07-25", "close": 33.5, "volume": 310645.0}, {"date": "2017-07-26", "close": 33.65, "volume": 120775.0}, {"date": "2017-07-27", "close": 33.4, "volume": 119670.0}, {"date": "2017-07-28", "close": 33.15, "volume": 177059.0}, {"date": "2017-07-31", "close": 33.2, "volume": 240543.0}, {"date": "2017-08-01", "close": 32.9, "volume": 236223.0}, {"date": "2017-08-02", "close": 32.8, "volume": 173908.0}, {"date": "2017-08-03", "close": 32.8, "volume": 140812.0}, {"date": "2017-08-04", "close": 33.2, "volume": 193413.0}, {"date": "2017-08-07", "close": 32.7, "volume": 82844.0}, {"date": "2017-08-08", "close": 32.65, "volume": 185478.0}, {"date": "2017-08-09", "close": 32.8, "volume": 197648.0}, {"date": "2017-08-10", "close": 32.2, "volume": 159124.0}, {"date": "2017-08-11", "close": 31.95, "volume": 192437.0}, {"date": "2017-08-14", "close": 33.0, "volume": 201407.0}, {"date": "2017-08-15", "close": 32.5, "volume": 183294.0}, {"date": "2017-08-16", "close": 32.5, "volume": 212405.0}, {"date": "2017-08-17", "close": 31.95, "volume": 253118.0}, {"date": "2017-08-18", "close": 32.7, "volume": 695677.0}, {"date": "2017-08-21", "close": 33.2, "volume": 210693.0}, {"date": "2017-08-22", "close": 32.75, "volume": 127215.0}, {"date": "2017-08-23", "close": 32.65, "volume": 120517.0}, {"date": "2017-08-24", "close": 32.95, "volume": 125366.0}, {"date": "2017-08-25", "close": 32.85, "volume": 183520.0}, {"date": "2017-08-28", "close": 33.0, "volume": 131833.0}, {"date": "2017-08-29", "close": 32.75, "volume": 317647.0}, {"date": "2017-08-30", "close": 32.95, "volume": 154762.0}, {"date": "2017-08-31", "close": 33.35, "volume": 240493.0}, {"date": "2017-09-01", "close": 33.6, "volume": 170898.0}, {"date": "2017-09-05", "close": 32.95, "volume": 116701.0}, {"date": "2017-09-06", "close": 33.15, "volume": 330600.0}, {"date": "2017-09-07", "close": 35.25, "volume": 378138.0}, {"date": "2017-09-08", "close": 35.9, "volume": 352647.0}, {"date": "2017-09-11", "close": 36.2, "volume": 165199.0}, {"date": "2017-09-12", "close": 36.4, "volume": 205903.0}, {"date": "2017-09-13", "close": 36.1, "volume": 207002.0}, {"date": "2017-09-14", "close": 36.3, "volume": 185883.0}, {"date": "2017-09-15", "close": 36.45, "volume": 491616.0}, {"date": "2017-09-18", "close": 36.7, "volume": 321940.0}, {"date": "2017-09-19", "close": 36.4, "volume": 195629.0}, {"date": "2017-09-20", "close": 36.55, "volume": 181618.0}, {"date": "2017-09-21", "close": 36.45, "volume": 215967.0}, {"date": "2017-09-22", "close": 36.8, "volume": 309473.0}, {"date": "2017-09-25", "close": 36.7, "volume": 325400.0}, {"date": "2017-09-26", "close": 37.7, "volume": 295431.0}, {"date": "2017-09-27", "close": 38.1, "volume": 418736.0}, {"date": "2017-09-28", "close": 38.05, "volume": 203631.0}, {"date": "2017-09-29", "close": 37.95, "volume": 247306.0}, {"date": "2017-10-02", "close": 39.1, "volume": 297339.0}, {"date": "2017-10-03", "close": 39.0, "volume": 237634.0}, {"date": "2017-10-04", "close": 38.9, "volume": 294943.0}, {"date": "2017-10-05", "close": 38.85, "volume": 205405.0}, {"date": "2017-10-06", "close": 38.5, "volume": 192739.0}, {"date": "2017-10-09", "close": 38.55, "volume": 198692.0}, {"date": "2017-10-10", "close": 38.55, "volume": 143095.0}, {"date": "2017-10-11", "close": 38.5, "volume": 159103.0}, {"date": "2017-10-12", "close": 38.55, "volume": 111449.0}, {"date": "2017-10-13", "close": 38.6, "volume": 123644.0}, {"date": "2017-10-16", "close": 38.55, "volume": 115134.0}, {"date": "2017-10-17", "close": 38.25, "volume": 111615.0}, {"date": "2017-10-18", "close": 38.4, "volume": 141387.0}, {"date": "2017-10-19", "close": 38.3, "volume": 103326.0}, {"date": "2017-10-20", "close": 38.4, "volume": 155256.0}, {"date": "2017-10-23", "close": 38.0, "volume": 57392.0}, {"date": "2017-10-24", "close": 38.2, "volume": 100710.0}, {"date": "2017-10-25", "close": 38.25, "volume": 74032.0}, {"date": "2017-10-26", "close": 38.4, "volume": 81124.0}, {"date": "2017-10-27", "close": 38.6, "volume": 104169.0}, {"date": "2017-10-30", "close": 37.45, "volume": 76750.0}, {"date": "2017-10-31", "close": 38.05, "volume": 175212.0}, {"date": "2017-11-01", "close": 37.75, "volume": 138725.0}, {"date": "2017-11-02", "close": 38.0, "volume": 166703.0}, {"date": "2017-11-03", "close": 37.3, "volume": 81308.0}, {"date": "2017-11-06", "close": 36.85, "volume": 149893.0}, {"date": "2017-11-07", "close": 36.6, "volume": 111513.0}, {"date": "2017-11-08", "close": 37.3, "volume": 430720.0}, {"date": "2017-11-09", "close": 37.6, "volume": 142219.0}, {"date": "2017-11-10", "close": 37.9, "volume": 341083.0}, {"date": "2017-11-13", "close": 38.0, "volume": 123156.0}, {"date": "2017-11-14", "close": 38.25, "volume": 128658.0}, {"date": "2017-11-15", "close": 37.95, "volume": 234528.0}, {"date": "2017-11-16", "close": 39.75, "volume": 393661.0}, {"date": "2017-11-17", "close": 38.75, "volume": 275384.0}, {"date": "2017-11-20", "close": 38.45, "volume": 227498.0}, {"date": "2017-11-21", "close": 39.2, "volume": 222128.0}, {"date": "2017-11-22", "close": 38.9, "volume": 175092.0}, {"date": "2017-11-24", "close": 38.95, "volume": 61234.0}, {"date": "2017-11-27", "close": 39.25, "volume": 126417.0}, {"date": "2017-11-28", "close": 39.45, "volume": 332133.0}, {"date": "2017-11-29", "close": 39.4, "volume": 239722.0}, {"date": "2017-11-30", "close": 39.1, "volume": 335390.0}, {"date": "2017-12-01", "close": 38.7, "volume": 172143.0}, {"date": "2017-12-04", "close": 39.0, "volume": 374498.0}, {"date": "2017-12-05", "close": 38.9, "volume": 177898.0}, {"date": "2017-12-06", "close": 38.7, "volume": 90117.0}, {"date": "2017-12-07", "close": 39.1, "volume": 193022.0}, {"date": "2017-12-08", "close": 39.1, "volume": 204292.0}, {"date": "2017-12-11", "close": 39.25, "volume": 328687.0}, {"date": "2017-12-12", "close": 38.9, "volume": 178272.0}, {"date": "2017-12-13", "close": 39.3, "volume": 128949.0}, {"date": "2017-12-14", "close": 38.8, "volume": 173001.0}, {"date": "2017-12-15", "close": 39.35, "volume": 478585.0}, {"date": "2017-12-18", "close": 39.05, "volume": 122155.0}, {"date": "2017-12-19", "close": 38.6, "volume": 115360.0}, {"date": "2017-12-20", "close": 38.5, "volume": 82811.0}, {"date": "2017-12-21", "close": 38.4, "volume": 83109.0}, {"date": "2017-12-22", "close": 38.1, "volume": 85026.0}, {"date": "2017-12-26", "close": 37.95, "volume": 63879.0}, {"date": "2017-12-27", "close": 38.05, "volume": 467001.0}, {"date": "2017-12-28", "close": 38.15, "volume": 77412.0}, {"date": "2017-12-29", "close": 37.9, "volume": 132184.0}, {"date": "2018-01-02", "close": 39.6, "volume": 203262.0}, {"date": "2018-01-03", "close": 39.3, "volume": 248765.0}, {"date": "2018-01-04", "close": 38.8, "volume": 142658.0}, {"date": "2018-01-05", "close": 38.65, "volume": 93024.0}, {"date": "2018-01-08", "close": 38.4, "volume": 103045.0}, {"date": "2018-01-09", "close": 38.4, "volume": 118813.0}, {"date": "2018-01-10", "close": 38.35, "volume": 98633.0}, {"date": "2018-01-11", "close": 39.05, "volume": 125321.0}, {"date": "2018-01-12", "close": 38.95, "volume": 129189.0}, {"date": "2018-01-16", "close": 38.85, "volume": 161792.0}, {"date": "2018-01-17", "close": 38.95, "volume": 97899.0}, {"date": "2018-01-18", "close": 38.45, "volume": 133521.0}, {"date": "2018-01-19", "close": 39.3, "volume": 217697.0}, {"date": "2018-01-22", "close": 38.6, "volume": 65127.0}, {"date": "2018-01-23", "close": 38.65, "volume": 160747.0}, {"date": "2018-01-24", "close": 38.8, "volume": 128302.0}, {"date": "2018-01-25", "close": 39.1, "volume": 303764.0}, {"date": "2018-01-26", "close": 39.2, "volume": 76095.0}, {"date": "2018-01-29", "close": 38.65, "volume": 114630.0}, {"date": "2018-01-30", "close": 38.4, "volume": 128880.0}, {"date": "2018-01-31", "close": 38.25, "volume": 111235.0}, {"date": "2018-02-01", "close": 38.55, "volume": 124243.0}, {"date": "2018-02-02", "close": 37.35, "volume": 161769.0}, {"date": "2018-02-05", "close": 35.95, "volume": 169511.0}, {"date": "2018-02-06", "close": 36.2, "volume": 236808.0}, {"date": "2018-02-07", "close": 36.2, "volume": 121965.0}, {"date": "2018-02-08", "close": 35.9, "volume": 762590.0}, {"date": "2018-02-09", "close": 36.85, "volume": 246172.0}, {"date": "2018-02-12", "close": 36.8, "volume": 137919.0}, {"date": "2018-02-13", "close": 36.8, "volume": 129996.0}, {"date": "2018-02-14", "close": 37.5, "volume": 206708.0}, {"date": "2018-02-15", "close": 37.8, "volume": 106225.0}, {"date": "2018-02-16", "close": 37.8, "volume": 239045.0}, {"date": "2018-02-20", "close": 37.95, "volume": 150242.0}, {"date": "2018-02-21", "close": 38.05, "volume": 202137.0}, {"date": "2018-02-22", "close": 38.5, "volume": 318416.0}, {"date": "2018-02-23", "close": 38.6, "volume": 356576.0}, {"date": "2018-02-26", "close": 38.35, "volume": 139698.0}, {"date": "2018-02-27", "close": 37.75, "volume": 181119.0}, {"date": "2018-02-28", "close": 37.4, "volume": 185555.0}, {"date": "2018-03-01", "close": 37.15, "volume": 179412.0}, {"date": "2018-03-02", "close": 37.55, "volume": 127869.0}, {"date": "2018-03-05", "close": 37.85, "volume": 122750.0}, {"date": "2018-03-06", "close": 38.4, "volume": 144660.0}, {"date": "2018-03-07", "close": 38.55, "volume": 100613.0}, {"date": "2018-03-08", "close": 38.3, "volume": 135420.0}, {"date": "2018-03-09", "close": 39.0, "volume": 197720.0}, {"date": "2018-03-12", "close": 38.05, "volume": 368820.0}, {"date": "2018-03-13", "close": 38.05, "volume": 216805.0}, {"date": "2018-03-14", "close": 38.15, "volume": 167560.0}, {"date": "2018-03-15", "close": 37.9, "volume": 366104.0}, {"date": "2018-03-16", "close": 38.55, "volume": 577279.0}, {"date": "2018-03-19", "close": 38.1, "volume": 163941.0}, {"date": "2018-03-20", "close": 38.45, "volume": 192222.0}, {"date": "2018-03-21", "close": 38.4, "volume": 146111.0}, {"date": "2018-03-22", "close": 37.6, "volume": 181354.0}, {"date": "2018-03-23", "close": 36.5, "volume": 166392.0}, {"date": "2018-03-26", "close": 37.25, "volume": 150099.0}, {"date": "2018-03-27", "close": 36.6, "volume": 123455.0}, {"date": "2018-03-28", "close": 36.9, "volume": 726729.0}, {"date": "2018-03-29", "close": 37.15, "volume": 178955.0}, {"date": "2018-04-02", "close": 36.1, "volume": 281309.0}, {"date": "2018-04-03", "close": 37.25, "volume": 294687.0}, {"date": "2018-04-04", "close": 37.45, "volume": 186958.0}, {"date": "2018-04-05", "close": 37.45, "volume": 205854.0}, {"date": "2018-04-06", "close": 36.85, "volume": 187277.0}, {"date": "2018-04-09", "close": 36.5, "volume": 243520.0}, {"date": "2018-04-10", "close": 37.85, "volume": 145588.0}, {"date": "2018-04-11", "close": 37.55, "volume": 170850.0}, {"date": "2018-04-12", "close": 37.35, "volume": 118213.0}, {"date": "2018-04-13", "close": 37.1, "volume": 228828.0}, {"date": "2018-04-16", "close": 37.75, "volume": 365614.0}, {"date": "2018-04-17", "close": 37.9, "volume": 205052.0}, {"date": "2018-04-18", "close": 37.9, "volume": 239620.0}, {"date": "2018-04-19", "close": 37.9, "volume": 108373.0}, {"date": "2018-04-20", "close": 37.9, "volume": 153927.0}, {"date": "2018-04-23", "close": 37.7, "volume": 113565.0}, {"date": "2018-04-24", "close": 37.6, "volume": 127823.0}, {"date": "2018-04-25", "close": 37.6, "volume": 124450.0}, {"date": "2018-04-26", "close": 37.35, "volume": 77057.0}, {"date": "2018-04-27", "close": 36.9, "volume": 96871.0}, {"date": "2018-04-30", "close": 36.4, "volume": 100920.0}, {"date": "2018-05-01", "close": 36.5, "volume": 269452.0}, {"date": "2018-05-02", "close": 36.1, "volume": 222277.0}, {"date": "2018-05-03", "close": 36.2, "volume": 205019.0}, {"date": "2018-05-04", "close": 37.15, "volume": 148204.0}, {"date": "2018-05-07", "close": 37.15, "volume": 120321.0}, {"date": "2018-05-08", "close": 37.5, "volume": 106844.0}, {"date": "2018-05-09", "close": 37.55, "volume": 146310.0}, {"date": "2018-05-10", "close": 37.55, "volume": 100554.0}, {"date": "2018-05-11", "close": 37.6, "volume": 117862.0}, {"date": "2018-05-14", "close": 37.45, "volume": 116040.0}, {"date": "2018-05-15", "close": 37.45, "volume": 118539.0}, {"date": "2018-05-16", "close": 38.4, "volume": 384416.0}, {"date": "2018-05-17", "close": 38.9, "volume": 259069.0}, {"date": "2018-05-18", "close": 39.1, "volume": 274054.0}, {"date": "2018-05-21", "close": 39.4, "volume": 249388.0}, {"date": "2018-05-22", "close": 39.0, "volume": 185407.0}, {"date": "2018-05-23", "close": 38.85, "volume": 315835.0}, {"date": "2018-05-24", "close": 38.85, "volume": 823483.0}, {"date": "2018-05-25", "close": 38.85, "volume": 330498.0}, {"date": "2018-05-29", "close": 39.65, "volume": 313196.0}, {"date": "2018-05-30", "close": 39.75, "volume": 298788.0}, {"date": "2018-05-31", "close": 39.0, "volume": 172502.0}, {"date": "2018-06-01", "close": 39.25, "volume": 221240.0}, {"date": "2018-06-04", "close": 39.6, "volume": 362497.0}, {"date": "2018-06-05", "close": 40.45, "volume": 195276.0}, {"date": "2018-06-06", "close": 40.2, "volume": 172137.0}, {"date": "2018-06-07", "close": 40.05, "volume": 104887.0}, {"date": "2018-06-08", "close": 39.75, "volume": 189254.0}, {"date": "2018-06-11", "close": 40.05, "volume": 141938.0}, {"date": "2018-06-12", "close": 39.9, "volume": 125039.0}, {"date": "2018-06-13", "close": 39.85, "volume": 123457.0}, {"date": "2018-06-14", "close": 40.0, "volume": 127748.0}, {"date": "2018-06-15", "close": 40.1, "volume": 292045.0}, {"date": "2018-06-18", "close": 40.65, "volume": 339884.0}, {"date": "2018-06-19", "close": 40.65, "volume": 158371.0}, {"date": "2018-06-20", "close": 40.35, "volume": 117756.0}, {"date": "2018-06-21", "close": 39.85, "volume": 338602.0}, {"date": "2018-06-22", "close": 39.8, "volume": 854916.0}, {"date": "2018-06-25", "close": 39.35, "volume": 322315.0}, {"date": "2018-06-26", "close": 39.45, "volume": 135233.0}, {"date": "2018-06-27", "close": 38.6, "volume": 142762.0}, {"date": "2018-06-28", "close": 38.45, "volume": 152620.0}, {"date": "2018-06-29", "close": 38.55, "volume": 205838.0}, {"date": "2018-07-02", "close": 39.0, "volume": 271552.0}, {"date": "2018-07-03", "close": 38.85, "volume": 66151.0}, {"date": "2018-07-05", "close": 39.2, "volume": 132113.0}, {"date": "2018-07-06", "close": 39.05, "volume": 123260.0}, {"date": "2018-07-09", "close": 39.25, "volume": 109098.0}, {"date": "2018-07-10", "close": 38.7, "volume": 163535.0}, {"date": "2018-07-11", "close": 39.15, "volume": 188781.0}, {"date": "2018-07-12", "close": 39.35, "volume": 140995.0}, {"date": "2018-07-13", "close": 39.25, "volume": 50993.0}, {"date": "2018-07-16", "close": 37.3, "volume": 515773.0}, {"date": "2018-07-17", "close": 37.0, "volume": 197631.0}, {"date": "2018-07-18", "close": 36.9, "volume": 141885.0}, {"date": "2018-07-19", "close": 37.7, "volume": 200052.0}, {"date": "2018-07-20", "close": 37.35, "volume": 134331.0}, {"date": "2018-07-23", "close": 37.15, "volume": 136331.0}, {"date": "2018-07-24", "close": 37.05, "volume": 297254.0}, {"date": "2018-07-25", "close": 37.5, "volume": 286793.0}, {"date": "2018-07-26", "close": 37.65, "volume": 101316.0}, {"date": "2018-07-27", "close": 36.9, "volume": 121320.0}, {"date": "2018-07-30", "close": 37.25, "volume": 120944.0}, {"date": "2018-07-31", "close": 38.25, "volume": 250589.0}, {"date": "2018-08-01", "close": 37.55, "volume": 162570.0}, {"date": "2018-08-02", "close": 37.2, "volume": 123802.0}, {"date": "2018-08-03", "close": 36.85, "volume": 134994.0}, {"date": "2018-08-06", "close": 37.25, "volume": 121250.0}, {"date": "2018-08-07", "close": 37.35, "volume": 182570.0}, {"date": "2018-08-08", "close": 37.85, "volume": 685745.0}, {"date": "2018-08-09", "close": 37.55, "volume": 99969.0}, {"date": "2018-08-10", "close": 37.35, "volume": 196209.0}, {"date": "2018-08-13", "close": 37.4, "volume": 707057.0}, {"date": "2018-08-14", "close": 37.45, "volume": 200246.0}, {"date": "2018-08-15", "close": 37.3, "volume": 147609.0}, {"date": "2018-08-16", "close": 37.95, "volume": 178113.0}, {"date": "2018-08-17", "close": 38.2, "volume": 308992.0}, {"date": "2018-08-20", "close": 38.35, "volume": 318367.0}, {"date": "2018-08-21", "close": 39.05, "volume": 206272.0}, {"date": "2018-08-22", "close": 39.5, "volume": 187439.0}, {"date": "2018-08-23", "close": 39.25, "volume": 191404.0}, {"date": "2018-08-24", "close": 39.7, "volume": 395566.0}, {"date": "2018-08-27", "close": 39.05, "volume": 147232.0}, {"date": "2018-08-28", "close": 38.95, "volume": 104074.0}, {"date": "2018-08-29", "close": 39.5, "volume": 135918.0}, {"date": "2018-08-30", "close": 40.15, "volume": 290205.0}, {"date": "2018-08-31", "close": 40.45, "volume": 202475.0}, {"date": "2018-09-04", "close": 41.05, "volume": 268992.0}, {"date": "2018-09-05", "close": 41.75, "volume": 387701.0}, {"date": "2018-09-06", "close": 41.2, "volume": 288558.0}, {"date": "2018-09-07", "close": 41.35, "volume": 162781.0}, {"date": "2018-09-10", "close": 41.75, "volume": 392121.0}, {"date": "2018-09-11", "close": 41.35, "volume": 221405.0}, {"date": "2018-09-12", "close": 41.55, "volume": 488350.0}, {"date": "2018-09-13", "close": 45.15, "volume": 1645167.0}, {"date": "2018-09-14", "close": 46.45, "volume": 594013.0}, {"date": "2018-09-17", "close": 45.3, "volume": 623379.0}, {"date": "2018-09-18", "close": 44.35, "volume": 381100.0}, {"date": "2018-09-19", "close": 44.15, "volume": 554469.0}, {"date": "2018-09-20", "close": 44.85, "volume": 361430.0}, {"date": "2018-09-21", "close": 44.15, "volume": 563707.0}, {"date": "2018-09-24", "close": 44.1, "volume": 403156.0}, {"date": "2018-09-25", "close": 44.25, "volume": 202049.0}, {"date": "2018-09-26", "close": 43.8, "volume": 191043.0}, {"date": "2018-09-27", "close": 43.5, "volume": 168725.0}, {"date": "2018-09-28", "close": 43.75, "volume": 183557.0}, {"date": "2018-10-01", "close": 42.68, "volume": 239255.0}, {"date": "2018-10-02", "close": 42.83, "volume": 171571.0}, {"date": "2018-10-03", "close": 43.39, "volume": 169729.0}, {"date": "2018-10-04", "close": 43.04, "volume": 204798.0}, {"date": "2018-10-05", "close": 42.45, "volume": 173643.0}, {"date": "2018-10-08", "close": 42.26, "volume": 144548.0}, {"date": "2018-10-09", "close": 41.9, "volume": 201316.0}, {"date": "2018-10-10", "close": 40.68, "volume": 249891.0}, {"date": "2018-10-11", "close": 40.0, "volume": 403393.0}, {"date": "2018-10-12", "close": 39.96, "volume": 266584.0}, {"date": "2018-10-15", "close": 40.48, "volume": 809494.0}, {"date": "2018-10-16", "close": 41.92, "volume": 421929.0}, {"date": "2018-10-17", "close": 41.75, "volume": 701584.0}, {"date": "2018-10-18", "close": 41.6, "volume": 225918.0}, {"date": "2018-10-19", "close": 41.02, "volume": 163388.0}, {"date": "2018-10-22", "close": 41.7, "volume": 139794.0}, {"date": "2018-10-23", "close": 40.79, "volume": 498870.0}, {"date": "2018-10-24", "close": 39.43, "volume": 546070.0}, {"date": "2018-10-25", "close": 39.53, "volume": 217120.0}, {"date": "2018-10-26", "close": 39.62, "volume": 227611.0}, {"date": "2018-10-29", "close": 39.66, "volume": 373965.0}, {"date": "2018-10-30", "close": 40.81, "volume": 166071.0}, {"date": "2018-10-31", "close": 40.29, "volume": 320741.0}, {"date": "2018-11-01", "close": 41.0, "volume": 166682.0}, {"date": "2018-11-02", "close": 41.24, "volume": 157181.0}, {"date": "2018-11-05", "close": 41.17, "volume": 137521.0}, {"date": "2018-11-06", "close": 41.7, "volume": 86972.0}, {"date": "2018-11-07", "close": 42.47, "volume": 163242.0}, {"date": "2018-11-08", "close": 41.78, "volume": 164838.0}, {"date": "2018-11-09", "close": 41.09, "volume": 209265.0}, {"date": "2018-11-12", "close": 40.95, "volume": 320005.0}, {"date": "2018-11-13", "close": 42.18, "volume": 516841.0}, {"date": "2018-11-14", "close": 41.97, "volume": 439741.0}, {"date": "2018-11-15", "close": 42.84, "volume": 498064.0}, {"date": "2018-11-16", "close": 43.08, "volume": 557657.0}, {"date": "2018-11-19", "close": 42.74, "volume": 429819.0}, {"date": "2018-11-20", "close": 42.02, "volume": 346573.0}, {"date": "2018-11-21", "close": 42.49, "volume": 163116.0}, {"date": "2018-11-23", "close": 42.65, "volume": 104049.0}, {"date": "2018-11-26", "close": 42.64, "volume": 373555.0}, {"date": "2018-11-27", "close": 42.21, "volume": 159489.0}, {"date": "2018-11-28", "close": 42.74, "volume": 343746.0}, {"date": "2018-11-29", "close": 42.13, "volume": 167176.0}, {"date": "2018-11-30", "close": 43.56, "volume": 577363.0}, {"date": "2018-12-03", "close": 43.49, "volume": 434978.0}, {"date": "2018-12-04", "close": 41.18, "volume": 193563.0}, {"date": "2018-12-06", "close": 41.37, "volume": 336287.0}, {"date": "2018-12-07", "close": 41.34, "volume": 237570.0}, {"date": "2018-12-10", "close": 41.54, "volume": 308358.0}, {"date": "2018-12-11", "close": 42.02, "volume": 337595.0}, {"date": "2018-12-12", "close": 42.45, "volume": 301138.0}, {"date": "2018-12-13", "close": 41.82, "volume": 270161.0}, {"date": "2018-12-14", "close": 41.15, "volume": 237705.0}, {"date": "2018-12-17", "close": 41.05, "volume": 579116.0}, {"date": "2018-12-18", "close": 41.6, "volume": 286818.0}, {"date": "2018-12-19", "close": 41.84, "volume": 547462.0}, {"date": "2018-12-20", "close": 41.21, "volume": 741382.0}, {"date": "2018-12-21", "close": 41.01, "volume": 1034478.0}, {"date": "2018-12-24", "close": 40.06, "volume": 119468.0}, {"date": "2018-12-26", "close": 41.35, "volume": 568804.0}, {"date": "2018-12-27", "close": 42.21, "volume": 316000.0}, {"date": "2018-12-28", "close": 42.55, "volume": 398409.0}, {"date": "2018-12-31", "close": 43.46, "volume": 290190.0}, {"date": "2019-01-02", "close": 43.42, "volume": 561970.0}, {"date": "2019-01-03", "close": 43.01, "volume": 449578.0}, {"date": "2019-01-04", "close": 44.24, "volume": 520283.0}, {"date": "2019-01-07", "close": 44.26, "volume": 315703.0}, {"date": "2019-01-08", "close": 45.78, "volume": 483735.0}, {"date": "2019-01-09", "close": 45.56, "volume": 388388.0}, {"date": "2019-01-10", "close": 45.75, "volume": 441599.0}, {"date": "2019-01-11", "close": 45.78, "volume": 314295.0}, {"date": "2019-01-14", "close": 45.6, "volume": 281480.0}, {"date": "2019-01-15", "close": 45.64, "volume": 480898.0}, {"date": "2019-01-16", "close": 45.71, "volume": 331284.0}, {"date": "2019-01-17", "close": 45.81, "volume": 439188.0}, {"date": "2019-01-18", "close": 45.94, "volume": 638271.0}, {"date": "2019-01-22", "close": 45.54, "volume": 528168.0}, {"date": "2019-01-23", "close": 45.4, "volume": 441136.0}, {"date": "2019-01-24", "close": 45.29, "volume": 518973.0}, {"date": "2019-01-25", "close": 44.48, "volume": 624917.0}, {"date": "2019-01-28", "close": 43.45, "volume": 520037.0}, {"date": "2019-01-29", "close": 43.68, "volume": 481382.0}, {"date": "2019-01-30", "close": 44.15, "volume": 539138.0}, {"date": "2019-01-31", "close": 44.71, "volume": 4901160.0}, {"date": "2019-02-01", "close": 44.67, "volume": 472208.0}, {"date": "2019-02-04", "close": 44.52, "volume": 327255.0}, {"date": "2019-02-05", "close": 45.61, "volume": 481309.0}, {"date": "2019-02-06", "close": 45.72, "volume": 465015.0}, {"date": "2019-02-07", "close": 45.93, "volume": 403758.0}, {"date": "2019-02-08", "close": 45.76, "volume": 211483.0}, {"date": "2019-02-11", "close": 46.33, "volume": 263390.0}, {"date": "2019-02-12", "close": 46.93, "volume": 239296.0}, {"date": "2019-02-13", "close": 46.99, "volume": 409070.0}, {"date": "2019-02-14", "close": 46.74, "volume": 402827.0}, {"date": "2019-02-15", "close": 46.81, "volume": 386468.0}, {"date": "2019-02-19", "close": 46.76, "volume": 360232.0}, {"date": "2019-02-20", "close": 47.37, "volume": 367155.0}, {"date": "2019-02-21", "close": 47.91, "volume": 640830.0}, {"date": "2019-02-22", "close": 48.17, "volume": 457998.0}, {"date": "2019-02-25", "close": 47.74, "volume": 599429.0}, {"date": "2019-02-26", "close": 47.76, "volume": 400449.0}, {"date": "2019-02-27", "close": 47.83, "volume": 399976.0}, {"date": "2019-02-28", "close": 47.31, "volume": 418042.0}, {"date": "2019-03-01", "close": 47.37, "volume": 387471.0}, {"date": "2019-03-04", "close": 47.07, "volume": 346816.0}, {"date": "2019-03-05", "close": 46.33, "volume": 342136.0}, {"date": "2019-03-06", "close": 46.18, "volume": 188708.0}, {"date": "2019-03-07", "close": 45.96, "volume": 206684.0}, {"date": "2019-03-08", "close": 45.92, "volume": 199725.0}, {"date": "2019-03-11", "close": 46.79, "volume": 182700.0}, {"date": "2019-03-12", "close": 46.14, "volume": 225267.0}, {"date": "2019-03-13", "close": 46.54, "volume": 270892.0}, {"date": "2019-03-14", "close": 46.35, "volume": 293744.0}, {"date": "2019-03-15", "close": 46.12, "volume": 539197.0}, {"date": "2019-03-18", "close": 46.8, "volume": 249731.0}, {"date": "2019-03-19", "close": 46.75, "volume": 220340.0}, {"date": "2019-03-20", "close": 46.18, "volume": 140996.0}, {"date": "2019-03-21", "close": 47.02, "volume": 233329.0}, {"date": "2019-03-22", "close": 45.29, "volume": 183728.0}, {"date": "2019-03-25", "close": 45.63, "volume": 218371.0}, {"date": "2019-03-26", "close": 46.08, "volume": 131166.0}, {"date": "2019-03-27", "close": 46.26, "volume": 153282.0}, {"date": "2019-03-28", "close": 46.55, "volume": 93914.0}, {"date": "2019-03-29", "close": 46.41, "volume": 235988.0}, {"date": "2019-04-01", "close": 46.94, "volume": 167550.0}, {"date": "2019-04-02", "close": 46.51, "volume": 170212.0}, {"date": "2019-04-03", "close": 47.24, "volume": 175326.0}, {"date": "2019-04-04", "close": 47.13, "volume": 168629.0}, {"date": "2019-04-05", "close": 47.41, "volume": 216969.0}, {"date": "2019-04-08", "close": 47.43, "volume": 136121.0}, {"date": "2019-04-09", "close": 47.26, "volume": 268009.0}, {"date": "2019-04-10", "close": 47.9, "volume": 237737.0}, {"date": "2019-04-11", "close": 48.31, "volume": 147996.0}, {"date": "2019-04-12", "close": 48.52, "volume": 164450.0}, {"date": "2019-04-15", "close": 48.7, "volume": 151426.0}, {"date": "2019-04-16", "close": 49.1, "volume": 198675.0}, {"date": "2019-04-17", "close": 49.44, "volume": 472367.0}, {"date": "2019-04-18", "close": 48.82, "volume": 202395.0}, {"date": "2019-04-22", "close": 48.03, "volume": 175589.0}, {"date": "2019-04-23", "close": 48.76, "volume": 199819.0}, {"date": "2019-04-24", "close": 49.12, "volume": 186378.0}, {"date": "2019-04-25", "close": 48.34, "volume": 154453.0}, {"date": "2019-04-26", "close": 48.69, "volume": 133578.0}, {"date": "2019-04-29", "close": 49.19, "volume": 154347.0}, {"date": "2019-04-30", "close": 48.79, "volume": 433819.0}, {"date": "2019-05-01", "close": 48.19, "volume": 441255.0}, {"date": "2019-05-02", "close": 48.51, "volume": 212622.0}, {"date": "2019-05-03", "close": 49.89, "volume": 194618.0}, {"date": "2019-05-06", "close": 50.06, "volume": 193225.0}, {"date": "2019-05-07", "close": 48.67, "volume": 367058.0}, {"date": "2019-05-08", "close": 48.41, "volume": 151187.0}, {"date": "2019-05-09", "close": 48.61, "volume": 175979.0}, {"date": "2019-05-10", "close": 48.84, "volume": 127658.0}, {"date": "2019-05-13", "close": 47.53, "volume": 154871.0}, {"date": "2019-05-14", "close": 47.3, "volume": 190657.0}, {"date": "2019-05-15", "close": 47.09, "volume": 253238.0}, {"date": "2019-05-16", "close": 47.58, "volume": 130915.0}, {"date": "2019-05-17", "close": 46.44, "volume": 299079.0}, {"date": "2019-05-20", "close": 46.29, "volume": 130967.0}, {"date": "2019-05-21", "close": 47.19, "volume": 177893.0}, {"date": "2019-05-22", "close": 45.99, "volume": 309658.0}, {"date": "2019-05-23", "close": 47.8, "volume": 709085.0}, {"date": "2019-05-24", "close": 46.64, "volume": 325046.0}, {"date": "2019-05-28", "close": 47.02, "volume": 309873.0}, {"date": "2019-05-29", "close": 46.94, "volume": 260768.0}, {"date": "2019-05-30", "close": 46.72, "volume": 181610.0}, {"date": "2019-05-31", "close": 46.3, "volume": 180746.0}, {"date": "2019-06-03", "close": 46.45, "volume": 248104.0}, {"date": "2019-06-04", "close": 47.75, "volume": 218191.0}, {"date": "2019-06-05", "close": 47.87, "volume": 124101.0}, {"date": "2019-06-06", "close": 47.37, "volume": 181305.0}, {"date": "2019-06-07", "close": 47.56, "volume": 124693.0}, {"date": "2019-06-10", "close": 48.01, "volume": 135741.0}, {"date": "2019-06-11", "close": 47.64, "volume": 250732.0}, {"date": "2019-06-12", "close": 48.18, "volume": 187782.0}, {"date": "2019-06-13", "close": 48.5, "volume": 144285.0}, {"date": "2019-06-14", "close": 48.21, "volume": 181443.0}, {"date": "2019-06-17", "close": 47.99, "volume": 186956.0}, {"date": "2019-06-18", "close": 48.27, "volume": 149480.0}, {"date": "2019-06-19", "close": 48.27, "volume": 239857.0}, {"date": "2019-06-20", "close": 48.81, "volume": 172430.0}, {"date": "2019-06-21", "close": 47.82, "volume": 337430.0}, {"date": "2019-06-24", "close": 47.98, "volume": 225020.0}, {"date": "2019-06-25", "close": 47.58, "volume": 209016.0}, {"date": "2019-06-26", "close": 48.05, "volume": 240096.0}, {"date": "2019-06-27", "close": 49.14, "volume": 217616.0}, {"date": "2019-06-28", "close": 49.32, "volume": 1677985.0}, {"date": "2019-07-01", "close": 49.23, "volume": 260871.0}, {"date": "2019-07-02", "close": 48.76, "volume": 244914.0}, {"date": "2019-07-03", "close": 48.92, "volume": 237854.0}, {"date": "2019-07-05", "close": 49.38, "volume": 305330.0}, {"date": "2019-07-08", "close": 49.82, "volume": 341818.0}, {"date": "2019-07-09", "close": 49.57, "volume": 302098.0}, {"date": "2019-07-10", "close": 49.8, "volume": 156292.0}, {"date": "2019-07-11", "close": 49.43, "volume": 148902.0}, {"date": "2019-07-12", "close": 50.56, "volume": 202006.0}, {"date": "2019-07-15", "close": 51.04, "volume": 178258.0}, {"date": "2019-07-16", "close": 50.56, "volume": 205470.0}, {"date": "2019-07-17", "close": 50.72, "volume": 149934.0}, {"date": "2019-07-18", "close": 50.83, "volume": 140722.0}, {"date": "2019-07-19", "close": 50.5, "volume": 180095.0}, {"date": "2019-07-22", "close": 50.13, "volume": 151159.0}, {"date": "2019-07-23", "close": 50.92, "volume": 229009.0}, {"date": "2019-07-24", "close": 50.59, "volume": 255398.0}, {"date": "2019-07-25", "close": 50.64, "volume": 173239.0}, {"date": "2019-07-26", "close": 51.04, "volume": 205273.0}, {"date": "2019-07-29", "close": 51.26, "volume": 176798.0}, {"date": "2019-07-30", "close": 51.68, "volume": 310971.0}, {"date": "2019-07-31", "close": 51.73, "volume": 1013974.0}, {"date": "2019-08-01", "close": 51.31, "volume": 251369.0}, {"date": "2019-08-02", "close": 50.68, "volume": 365979.0}, {"date": "2019-08-05", "close": 49.08, "volume": 230146.0}, {"date": "2019-08-06", "close": 50.33, "volume": 208843.0}, {"date": "2019-08-07", "close": 49.93, "volume": 335166.0}, {"date": "2019-08-08", "close": 51.27, "volume": 309434.0}, {"date": "2019-08-09", "close": 50.69, "volume": 307250.0}, {"date": "2019-08-12", "close": 49.61, "volume": 99025.0}, {"date": "2019-08-13", "close": 49.86, "volume": 184484.0}, {"date": "2019-08-14", "close": 47.89, "volume": 193452.0}, {"date": "2019-08-15", "close": 47.61, "volume": 271768.0}, {"date": "2019-08-16", "close": 48.58, "volume": 130471.0}, {"date": "2019-08-19", "close": 48.68, "volume": 101793.0}, {"date": "2019-08-20", "close": 48.36, "volume": 207816.0}, {"date": "2019-08-21", "close": 48.7, "volume": 143359.0}, {"date": "2019-08-22", "close": 48.43, "volume": 108498.0}, {"date": "2019-08-23", "close": 46.74, "volume": 213433.0}, {"date": "2019-08-26", "close": 47.1, "volume": 172279.0}, {"date": "2019-08-27", "close": 46.68, "volume": 199088.0}, {"date": "2019-08-28", "close": 46.82, "volume": 213776.0}, {"date": "2019-08-29", "close": 47.1, "volume": 198365.0}, {"date": "2019-08-30", "close": 47.21, "volume": 228829.0}, {"date": "2019-09-03", "close": 45.95, "volume": 323404.0}, {"date": "2019-09-04", "close": 46.95, "volume": 304899.0}, {"date": "2019-09-05", "close": 48.55, "volume": 370669.0}, {"date": "2019-09-06", "close": 51.05, "volume": 704361.0}, {"date": "2019-09-09", "close": 52.16, "volume": 398413.0}, {"date": "2019-09-10", "close": 53.23, "volume": 360415.0}, {"date": "2019-09-11", "close": 54.57, "volume": 350688.0}, {"date": "2019-09-12", "close": 54.48, "volume": 275888.0}, {"date": "2019-09-13", "close": 55.29, "volume": 267679.0}, {"date": "2019-09-16", "close": 56.1, "volume": 235572.0}, {"date": "2019-09-17", "close": 55.5, "volume": 220534.0}, {"date": "2019-09-18", "close": 54.49, "volume": 404841.0}, {"date": "2019-09-19", "close": 53.66, "volume": 445540.0}, {"date": "2019-09-20", "close": 53.66, "volume": 696752.0}, {"date": "2019-09-23", "close": 53.48, "volume": 258730.0}, {"date": "2019-09-24", "close": 52.92, "volume": 211601.0}, {"date": "2019-09-25", "close": 53.32, "volume": 273312.0}, {"date": "2019-09-26", "close": 53.44, "volume": 214390.0}, {"date": "2019-09-27", "close": 53.03, "volume": 322801.0}, {"date": "2019-09-30", "close": 53.05, "volume": 258690.0}, {"date": "2019-10-01", "close": 52.59, "volume": 276821.0}, {"date": "2019-10-02", "close": 51.47, "volume": 275158.0}, {"date": "2019-10-03", "close": 51.22, "volume": 235246.0}, {"date": "2019-10-04", "close": 51.69, "volume": 229748.0}, {"date": "2019-10-07", "close": 51.86, "volume": 236351.0}, {"date": "2019-10-08", "close": 51.27, "volume": 211310.0}, {"date": "2019-10-09", "close": 51.81, "volume": 148322.0}, {"date": "2019-10-10", "close": 52.27, "volume": 245109.0}, {"date": "2019-10-11", "close": 53.89, "volume": 251750.0}, {"date": "2019-10-14", "close": 54.02, "volume": 176512.0}, {"date": "2019-10-15", "close": 54.12, "volume": 330322.0}, {"date": "2019-10-16", "close": 54.57, "volume": 132574.0}, {"date": "2019-10-17", "close": 55.57, "volume": 192084.0}, {"date": "2019-10-18", "close": 55.29, "volume": 220073.0}, {"date": "2019-10-21", "close": 56.5, "volume": 214492.0}, {"date": "2019-10-22", "close": 56.84, "volume": 211460.0}, {"date": "2019-10-23", "close": 57.0, "volume": 193075.0}, {"date": "2019-10-24", "close": 57.24, "volume": 248368.0}, {"date": "2019-10-25", "close": 57.03, "volume": 239840.0}, {"date": "2019-10-28", "close": 57.99, "volume": 235730.0}, {"date": "2019-10-29", "close": 58.36, "volume": 232080.0}, {"date": "2019-10-30", "close": 58.55, "volume": 288893.0}, {"date": "2019-10-31", "close": 56.34, "volume": 630695.0}, {"date": "2019-11-01", "close": 57.02, "volume": 219180.0}, {"date": "2019-11-04", "close": 57.46, "volume": 289482.0}, {"date": "2019-11-05", "close": 56.5, "volume": 245741.0}, {"date": "2019-11-06", "close": 56.4, "volume": 319830.0}, {"date": "2019-11-07", "close": 56.6, "volume": 260225.0}, {"date": "2019-11-08", "close": 56.3, "volume": 210482.0}, {"date": "2019-11-11", "close": 56.0, "volume": 181665.0}, {"date": "2019-11-12", "close": 55.85, "volume": 211164.0}, {"date": "2019-11-13", "close": 55.11, "volume": 132242.0}, {"date": "2019-11-14", "close": 55.07, "volume": 147432.0}, {"date": "2019-11-15", "close": 54.77, "volume": 243863.0}, {"date": "2019-11-18", "close": 54.84, "volume": 346194.0}, {"date": "2019-11-19", "close": 54.9, "volume": 249789.0}, {"date": "2019-11-20", "close": 55.29, "volume": 483056.0}, {"date": "2019-11-21", "close": 55.33, "volume": 420037.0}, {"date": "2019-11-22", "close": 57.24, "volume": 262766.0}, {"date": "2019-11-25", "close": 58.25, "volume": 277025.0}, {"date": "2019-11-26", "close": 58.87, "volume": 233507.0}, {"date": "2019-11-27", "close": 57.77, "volume": 179866.0}, {"date": "2019-11-29", "close": 57.0, "volume": 82982.0}, {"date": "2019-12-02", "close": 56.79, "volume": 188967.0}, {"date": "2019-12-03", "close": 57.04, "volume": 168596.0}, {"date": "2019-12-04", "close": 57.35, "volume": 164471.0}, {"date": "2019-12-05", "close": 57.33, "volume": 175647.0}, {"date": "2019-12-06", "close": 57.83, "volume": 187772.0}, {"date": "2019-12-09", "close": 57.03, "volume": 225605.0}, {"date": "2019-12-10", "close": 56.76, "volume": 145508.0}, {"date": "2019-12-11", "close": 57.48, "volume": 146277.0}, {"date": "2019-12-12", "close": 57.54, "volume": 164203.0}, {"date": "2019-12-13", "close": 56.97, "volume": 127418.0}, {"date": "2019-12-16", "close": 57.34, "volume": 186618.0}, {"date": "2019-12-17", "close": 57.3, "volume": 118219.0}, {"date": "2019-12-18", "close": 57.58, "volume": 220676.0}, {"date": "2019-12-19", "close": 57.58, "volume": 218177.0}, {"date": "2019-12-20", "close": 57.51, "volume": 617606.0}, {"date": "2019-12-23", "close": 57.24, "volume": 200636.0}, {"date": "2019-12-24", "close": 57.67, "volume": 72497.0}, {"date": "2019-12-26", "close": 57.38, "volume": 98003.0}, {"date": "2019-12-27", "close": 57.49, "volume": 101345.0}, {"date": "2019-12-30", "close": 57.39, "volume": 118375.0}, {"date": "2019-12-31", "close": 57.26, "volume": 178052.0}, {"date": "2020-01-02", "close": 57.85, "volume": 159021.0}, {"date": "2020-01-03", "close": 57.82, "volume": 224034.0}, {"date": "2020-01-06", "close": 57.53, "volume": 202144.0}, {"date": "2020-01-07", "close": 56.7, "volume": 111116.0}, {"date": "2020-01-08", "close": 56.83, "volume": 113604.0}, {"date": "2020-01-09", "close": 57.02, "volume": 177043.0}, {"date": "2020-01-10", "close": 56.86, "volume": 119534.0}, {"date": "2020-01-13", "close": 57.89, "volume": 102892.0}, {"date": "2020-01-14", "close": 56.72, "volume": 220160.0}, {"date": "2020-01-15", "close": 56.78, "volume": 153455.0}, {"date": "2020-01-16", "close": 57.84, "volume": 177423.0}, {"date": "2020-01-17", "close": 57.56, "volume": 137623.0}, {"date": "2020-01-21", "close": 57.47, "volume": 177279.0}, {"date": "2020-01-22", "close": 57.71, "volume": 150496.0}, {"date": "2020-01-23", "close": 57.47, "volume": 171968.0}, {"date": "2020-01-24", "close": 56.69, "volume": 134749.0}, {"date": "2020-01-27", "close": 56.47, "volume": 108644.0}, {"date": "2020-01-28", "close": 56.89, "volume": 130405.0}, {"date": "2020-01-29", "close": 56.62, "volume": 109544.0}, {"date": "2020-01-30", "close": 56.69, "volume": 139338.0}, {"date": "2020-01-31", "close": 55.37, "volume": 323827.0}, {"date": "2020-02-03", "close": 56.12, "volume": 197558.0}, {"date": "2020-02-04", "close": 56.52, "volume": 96157.0}, {"date": "2020-02-05", "close": 56.93, "volume": 117892.0}, {"date": "2020-02-06", "close": 56.5, "volume": 100121.0}, {"date": "2020-02-07", "close": 54.57, "volume": 139776.0}, {"date": "2020-02-10", "close": 54.5, "volume": 149948.0}, {"date": "2020-02-11", "close": 54.34, "volume": 174851.0}, {"date": "2020-02-12", "close": 53.88, "volume": 306792.0}, {"date": "2020-02-13", "close": 53.04, "volume": 339252.0}, {"date": "2020-02-14", "close": 52.36, "volume": 219476.0}, {"date": "2020-02-18", "close": 51.56, "volume": 397380.0}, {"date": "2020-02-19", "close": 51.16, "volume": 150495.0}, {"date": "2020-02-20", "close": 48.96, "volume": 383311.0}, {"date": "2020-02-21", "close": 50.58, "volume": 415058.0}, {"date": "2020-02-24", "close": 50.46, "volume": 411874.0}, {"date": "2020-02-25", "close": 49.66, "volume": 301895.0}, {"date": "2020-02-26", "close": 49.59, "volume": 332021.0}, {"date": "2020-02-27", "close": 49.09, "volume": 282777.0}, {"date": "2020-02-28", "close": 47.34, "volume": 413041.0}, {"date": "2020-03-02", "close": 48.86, "volume": 359581.0}, {"date": "2020-03-03", "close": 48.31, "volume": 286296.0}, {"date": "2020-03-04", "close": 50.3, "volume": 267201.0}, {"date": "2020-03-05", "close": 48.58, "volume": 278532.0}, {"date": "2020-03-06", "close": 48.83, "volume": 254105.0}, {"date": "2020-03-09", "close": 45.64, "volume": 343722.0}, {"date": "2020-03-10", "close": 46.14, "volume": 427226.0}, {"date": "2020-03-11", "close": 44.85, "volume": 297705.0}, {"date": "2020-03-12", "close": 40.05, "volume": 473852.0}, {"date": "2020-03-13", "close": 44.5, "volume": 543100.0}, {"date": "2020-03-16", "close": 37.81, "volume": 434989.0}, {"date": "2020-03-17", "close": 41.65, "volume": 486066.0}, {"date": "2020-03-18", "close": 39.43, "volume": 390374.0}, {"date": "2020-03-19", "close": 39.41, "volume": 447785.0}, {"date": "2020-03-20", "close": 37.94, "volume": 502285.0}, {"date": "2020-03-23", "close": 37.41, "volume": 479786.0}, {"date": "2020-03-24", "close": 41.47, "volume": 345766.0}, {"date": "2020-03-25", "close": 41.17, "volume": 419849.0}, {"date": "2020-03-26", "close": 45.27, "volume": 347660.0}, {"date": "2020-03-27", "close": 43.53, "volume": 424440.0}, {"date": "2020-03-30", "close": 44.67, "volume": 253214.0}, {"date": "2020-03-31", "close": 45.13, "volume": 404250.0}, {"date": "2020-04-01", "close": 42.08, "volume": 274093.0}, {"date": "2020-04-02", "close": 42.88, "volume": 245173.0}, {"date": "2020-04-03", "close": 41.82, "volume": 234470.0}, {"date": "2020-04-06", "close": 44.07, "volume": 323664.0}, {"date": "2020-04-07", "close": 44.78, "volume": 331266.0}, {"date": "2020-04-08", "close": 44.73, "volume": 235916.0}, {"date": "2020-04-09", "close": 47.36, "volume": 197619.0}, {"date": "2020-04-13", "close": 44.23, "volume": 154210.0}, {"date": "2020-04-14", "close": 45.41, "volume": 167331.0}, {"date": "2020-04-15", "close": 41.97, "volume": 242264.0}, {"date": "2020-04-16", "close": 41.71, "volume": 268202.0}, {"date": "2020-04-17", "close": 44.29, "volume": 207913.0}, {"date": "2020-04-20", "close": 41.79, "volume": 148434.0}, {"date": "2020-04-21", "close": 41.0, "volume": 173260.0}, {"date": "2020-04-22", "close": 40.79, "volume": 166048.0}, {"date": "2020-04-23", "close": 41.12, "volume": 207986.0}, {"date": "2020-04-24", "close": 41.18, "volume": 222901.0}, {"date": "2020-04-27", "close": 43.38, "volume": 137147.0}, {"date": "2020-04-28", "close": 44.53, "volume": 189631.0}, {"date": "2020-04-29", "close": 46.63, "volume": 207826.0}, {"date": "2020-04-30", "close": 43.54, "volume": 474444.0}, {"date": "2020-05-01", "close": 42.79, "volume": 201250.0}, {"date": "2020-05-04", "close": 42.53, "volume": 199843.0}, {"date": "2020-05-05", "close": 43.18, "volume": 136288.0}, {"date": "2020-05-06", "close": 42.33, "volume": 144611.0}, {"date": "2020-05-07", "close": 42.79, "volume": 127273.0}, {"date": "2020-05-08", "close": 44.74, "volume": 157163.0}, {"date": "2020-05-11", "close": 43.41, "volume": 180866.0}, {"date": "2020-05-12", "close": 42.02, "volume": 222154.0}, {"date": "2020-05-13", "close": 41.15, "volume": 214272.0}, {"date": "2020-05-14", "close": 41.12, "volume": 237016.0}, {"date": "2020-05-15", "close": 41.22, "volume": 451330.0}, {"date": "2020-05-18", "close": 46.56, "volume": 394718.0}, {"date": "2020-05-19", "close": 45.19, "volume": 223018.0}, {"date": "2020-05-20", "close": 46.75, "volume": 195739.0}, {"date": "2020-05-21", "close": 47.17, "volume": 418953.0}, {"date": "2020-05-22", "close": 49.07, "volume": 159849.0}, {"date": "2020-05-26", "close": 50.85, "volume": 502528.0}, {"date": "2020-05-27", "close": 53.52, "volume": 236440.0}, {"date": "2020-05-28", "close": 52.5, "volume": 301901.0}, {"date": "2020-05-29", "close": 51.13, "volume": 342026.0}, {"date": "2020-06-01", "close": 50.86, "volume": 187627.0}, {"date": "2020-06-02", "close": 50.5, "volume": 196579.0}, {"date": "2020-06-03", "close": 52.06, "volume": 134633.0}, {"date": "2020-06-04", "close": 51.82, "volume": 193131.0}, {"date": "2020-06-05", "close": 53.31, "volume": 198650.0}, {"date": "2020-06-08", "close": 53.06, "volume": 194257.0}, {"date": "2020-06-09", "close": 52.45, "volume": 199568.0}, {"date": "2020-06-10", "close": 51.64, "volume": 158421.0}, {"date": "2020-06-11", "close": 47.84, "volume": 176813.0}, {"date": "2020-06-12", "close": 47.88, "volume": 287600.0}, {"date": "2020-06-15", "close": 48.65, "volume": 176165.0}, {"date": "2020-06-16", "close": 49.22, "volume": 269119.0}, {"date": "2020-06-17", "close": 49.09, "volume": 173575.0}, {"date": "2020-06-18", "close": 48.5, "volume": 185305.0}, {"date": "2020-06-19", "close": 47.42, "volume": 627094.0}, {"date": "2020-06-22", "close": 47.59, "volume": 141217.0}, {"date": "2020-06-23", "close": 47.01, "volume": 151510.0}, {"date": "2020-06-24", "close": 45.54, "volume": 182283.0}, {"date": "2020-06-25", "close": 45.73, "volume": 226009.0}, {"date": "2020-06-26", "close": 44.1, "volume": 415044.0}, {"date": "2020-06-29", "close": 46.73, "volume": 373938.0}, {"date": "2020-06-30", "close": 46.82, "volume": 168390.0}, {"date": "2020-07-01", "close": 45.38, "volume": 136693.0}, {"date": "2020-07-02", "close": 45.69, "volume": 94003.0}, {"date": "2020-07-06", "close": 45.67, "volume": 123104.0}, {"date": "2020-07-07", "close": 45.21, "volume": 203391.0}, {"date": "2020-07-08", "close": 44.72, "volume": 109257.0}, {"date": "2020-07-09", "close": 43.5, "volume": 150485.0}, {"date": "2020-07-10", "close": 44.94, "volume": 186468.0}, {"date": "2020-07-13", "close": 44.67, "volume": 109977.0}, {"date": "2020-07-14", "close": 45.84, "volume": 272755.0}, {"date": "2020-07-15", "close": 47.29, "volume": 164448.0}, {"date": "2020-07-16", "close": 47.4, "volume": 166138.0}, {"date": "2020-07-17", "close": 47.22, "volume": 181044.0}, {"date": "2020-07-20", "close": 46.4, "volume": 129312.0}, {"date": "2020-07-21", "close": 47.47, "volume": 160288.0}, {"date": "2020-07-22", "close": 47.24, "volume": 114316.0}, {"date": "2020-07-23", "close": 47.39, "volume": 147981.0}, {"date": "2020-07-24", "close": 46.9, "volume": 124301.0}, {"date": "2020-07-27", "close": 46.98, "volume": 227987.0}, {"date": "2020-07-28", "close": 45.67, "volume": 310634.0}, {"date": "2020-07-29", "close": 47.09, "volume": 202803.0}, {"date": "2020-07-30", "close": 45.93, "volume": 113856.0}, {"date": "2020-07-31", "close": 45.97, "volume": 415594.0}, {"date": "2020-08-03", "close": 46.82, "volume": 283565.0}, {"date": "2020-08-04", "close": 46.66, "volume": 142167.0}, {"date": "2020-08-05", "close": 47.41, "volume": 301919.0}, {"date": "2020-08-06", "close": 47.3, "volume": 97911.0}, {"date": "2020-08-07", "close": 48.94, "volume": 136971.0}, {"date": "2020-08-10", "close": 49.13, "volume": 132000.0}, {"date": "2020-08-11", "close": 50.19, "volume": 217151.0}, {"date": "2020-08-12", "close": 50.2, "volume": 140701.0}, {"date": "2020-08-13", "close": 49.91, "volume": 122476.0}, {"date": "2020-08-14", "close": 49.61, "volume": 130954.0}, {"date": "2020-08-17", "close": 49.75, "volume": 120630.0}, {"date": "2020-08-18", "close": 48.49, "volume": 156294.0}, {"date": "2020-08-19", "close": 48.34, "volume": 127513.0}, {"date": "2020-08-20", "close": 47.86, "volume": 132165.0}, {"date": "2020-08-21", "close": 47.39, "volume": 142261.0}, {"date": "2020-08-24", "close": 47.56, "volume": 102222.0}, {"date": "2020-08-25", "close": 47.1, "volume": 93573.0}, {"date": "2020-08-26", "close": 46.84, "volume": 108548.0}, {"date": "2020-08-27", "close": 46.98, "volume": 117956.0}, {"date": "2020-08-28", "close": 48.18, "volume": 189048.0}, {"date": "2020-08-31", "close": 46.89, "volume": 228136.0}, {"date": "2020-09-01", "close": 47.1, "volume": 145226.0}, {"date": "2020-09-02", "close": 47.96, "volume": 126853.0}, {"date": "2020-09-03", "close": 47.35, "volume": 381279.0}, {"date": "2020-09-04", "close": 47.44, "volume": 132278.0}, {"date": "2020-09-08", "close": 46.15, "volume": 324973.0}, {"date": "2020-09-09", "close": 46.37, "volume": 183617.0}, {"date": "2020-09-10", "close": 45.15, "volume": 163597.0}, {"date": "2020-09-11", "close": 45.34, "volume": 182439.0}, {"date": "2020-09-14", "close": 45.86, "volume": 191803.0}, {"date": "2020-09-15", "close": 46.11, "volume": 218633.0}, {"date": "2020-09-16", "close": 43.34, "volume": 544664.0}, {"date": "2020-09-17", "close": 42.43, "volume": 348194.0}, {"date": "2020-09-18", "close": 41.94, "volume": 1113252.0}, {"date": "2020-09-21", "close": 39.68, "volume": 527662.0}, {"date": "2020-09-22", "close": 39.29, "volume": 325220.0}, {"date": "2020-09-23", "close": 38.06, "volume": 286665.0}, {"date": "2020-09-24", "close": 39.23, "volume": 412519.0}, {"date": "2020-09-25", "close": 39.02, "volume": 253542.0}, {"date": "2020-09-28", "close": 39.59, "volume": 317221.0}, {"date": "2020-09-29", "close": 39.58, "volume": 267606.0}, {"date": "2020-09-30", "close": 40.02, "volume": 368908.0}, {"date": "2020-10-01", "close": 40.5, "volume": 326118.0}, {"date": "2020-10-02", "close": 41.63, "volume": 327303.0}, {"date": "2020-10-05", "close": 42.14, "volume": 304407.0}, {"date": "2020-10-06", "close": 42.35, "volume": 303211.0}, {"date": "2020-10-07", "close": 42.17, "volume": 272740.0}, {"date": "2020-10-08", "close": 42.43, "volume": 177592.0}, {"date": "2020-10-09", "close": 41.92, "volume": 139339.0}, {"date": "2020-10-12", "close": 41.82, "volume": 154806.0}, {"date": "2020-10-13", "close": 41.32, "volume": 455317.0}, {"date": "2020-10-14", "close": 41.14, "volume": 128378.0}, {"date": "2020-10-15", "close": 41.72, "volume": 384150.0}, {"date": "2020-10-16", "close": 41.86, "volume": 201161.0}, {"date": "2020-10-19", "close": 40.35, "volume": 171505.0}, {"date": "2020-10-20", "close": 40.41, "volume": 233703.0}, {"date": "2020-10-21", "close": 40.49, "volume": 136448.0}, {"date": "2020-10-22", "close": 41.35, "volume": 197775.0}, {"date": "2020-10-23", "close": 41.88, "volume": 197946.0}, {"date": "2020-10-26", "close": 41.27, "volume": 225478.0}, {"date": "2020-10-27", "close": 39.8, "volume": 298893.0}, {"date": "2020-10-28", "close": 38.37, "volume": 190243.0}, {"date": "2020-10-29", "close": 38.24, "volume": 229490.0}, {"date": "2020-10-30", "close": 37.72, "volume": 460060.0}, {"date": "2020-11-02", "close": 38.39, "volume": 208840.0}, {"date": "2020-11-03", "close": 39.69, "volume": 253398.0}, {"date": "2020-11-04", "close": 39.74, "volume": 205642.0}, {"date": "2020-11-05", "close": 40.23, "volume": 158470.0}, {"date": "2020-11-06", "close": 39.89, "volume": 137637.0}, {"date": "2020-11-09", "close": 42.23, "volume": 244091.0}, {"date": "2020-11-10", "close": 43.06, "volume": 252289.0}, {"date": "2020-11-11", "close": 43.22, "volume": 191942.0}, {"date": "2020-11-12", "close": 42.45, "volume": 205650.0}, {"date": "2020-11-13", "close": 44.14, "volume": 181492.0}, {"date": "2020-11-16", "close": 46.33, "volume": 358040.0}, {"date": "2020-11-17", "close": 47.42, "volume": 403252.0}, {"date": "2020-11-18", "close": 46.62, "volume": 358431.0}, {"date": "2020-11-19", "close": 45.4, "volume": 310194.0}, {"date": "2020-11-20", "close": 46.17, "volume": 312026.0}, {"date": "2020-11-23", "close": 45.47, "volume": 333997.0}, {"date": "2020-11-24", "close": 46.69, "volume": 384203.0}, {"date": "2020-11-25", "close": 45.6, "volume": 228553.0}, {"date": "2020-11-27", "close": 45.23, "volume": 99851.0}, {"date": "2020-11-30", "close": 44.18, "volume": 303311.0}, {"date": "2020-12-01", "close": 44.87, "volume": 246015.0}, {"date": "2020-12-02", "close": 44.42, "volume": 185999.0}, {"date": "2020-12-03", "close": 44.71, "volume": 138025.0}, {"date": "2020-12-04", "close": 46.01, "volume": 180583.0}, {"date": "2020-12-07", "close": 45.53, "volume": 146395.0}, {"date": "2020-12-08", "close": 45.76, "volume": 325649.0}, {"date": "2020-12-09", "close": 46.19, "volume": 290787.0}, {"date": "2020-12-10", "close": 46.75, "volume": 240964.0}, {"date": "2020-12-11", "close": 47.95, "volume": 398679.0}, {"date": "2020-12-14", "close": 47.21, "volume": 271946.0}, {"date": "2020-12-15", "close": 48.44, "volume": 320110.0}, {"date": "2020-12-16", "close": 48.73, "volume": 334670.0}, {"date": "2020-12-17", "close": 48.76, "volume": 533271.0}, {"date": "2020-12-18", "close": 49.21, "volume": 1134145.0}, {"date": "2020-12-21", "close": 48.23, "volume": 286018.0}, {"date": "2020-12-22", "close": 48.23, "volume": 746289.0}, {"date": "2020-12-23", "close": 49.14, "volume": 884698.0}, {"date": "2020-12-24", "close": 49.7, "volume": 83236.0}, {"date": "2020-12-28", "close": 50.68, "volume": 167473.0}, {"date": "2020-12-29", "close": 51.28, "volume": 234137.0}, {"date": "2020-12-30", "close": 52.06, "volume": 246284.0}, {"date": "2020-12-31", "close": 52.82, "volume": 216023.0}, {"date": "2021-01-04", "close": 51.58, "volume": 205760.0}, {"date": "2021-01-05", "close": 52.69, "volume": 244625.0}, {"date": "2021-01-06", "close": 53.85, "volume": 388772.0}, {"date": "2021-01-07", "close": 53.65, "volume": 145426.0}, {"date": "2021-01-08", "close": 54.15, "volume": 220635.0}, {"date": "2021-01-11", "close": 53.7, "volume": 149953.0}, {"date": "2021-01-12", "close": 53.73, "volume": 153612.0}, {"date": "2021-01-13", "close": 53.01, "volume": 223279.0}, {"date": "2021-01-14", "close": 52.62, "volume": 169721.0}, {"date": "2021-01-15", "close": 51.11, "volume": 263676.0}, {"date": "2021-01-19", "close": 50.95, "volume": 232766.0}, {"date": "2021-01-20", "close": 50.62, "volume": 390429.0}, {"date": "2021-01-21", "close": 49.88, "volume": 263902.0}, {"date": "2021-01-22", "close": 49.96, "volume": 449667.0}, {"date": "2021-01-25", "close": 49.28, "volume": 285542.0}, {"date": "2021-01-26", "close": 48.49, "volume": 207809.0}, {"date": "2021-01-27", "close": 47.14, "volume": 320979.0}, {"date": "2021-01-28", "close": 47.55, "volume": 389810.0}, {"date": "2021-01-29", "close": 45.91, "volume": 725332.0}, {"date": "2021-02-01", "close": 45.83, "volume": 351992.0}, {"date": "2021-02-02", "close": 46.4, "volume": 293990.0}, {"date": "2021-02-03", "close": 46.26, "volume": 248635.0}, {"date": "2021-02-04", "close": 46.69, "volume": 204063.0}, {"date": "2021-02-05", "close": 48.56, "volume": 304190.0}, {"date": "2021-02-08", "close": 50.6, "volume": 298109.0}, {"date": "2021-02-09", "close": 50.86, "volume": 185868.0}, {"date": "2021-02-10", "close": 50.2, "volume": 145240.0}, {"date": "2021-02-11", "close": 51.22, "volume": 241199.0}, {"date": "2021-02-12", "close": 51.2, "volume": 147615.0}, {"date": "2021-02-16", "close": 51.49, "volume": 134062.0}, {"date": "2021-02-17", "close": 51.54, "volume": 414828.0}, {"date": "2021-02-18", "close": 51.6, "volume": 181108.0}, {"date": "2021-02-19", "close": 51.05, "volume": 232142.0}, {"date": "2021-02-22", "close": 51.82, "volume": 223319.0}, {"date": "2021-02-23", "close": 52.73, "volume": 279147.0}, {"date": "2021-02-24", "close": 53.81, "volume": 204211.0}, {"date": "2021-02-25", "close": 53.51, "volume": 221544.0}, {"date": "2021-02-26", "close": 52.41, "volume": 291974.0}, {"date": "2021-03-01", "close": 53.65, "volume": 153793.0}, {"date": "2021-03-02", "close": 53.57, "volume": 146372.0}, {"date": "2021-03-03", "close": 54.71, "volume": 216313.0}, {"date": "2021-03-04", "close": 53.4, "volume": 355694.0}, {"date": "2021-03-05", "close": 54.55, "volume": 229703.0}, {"date": "2021-03-08", "close": 55.96, "volume": 190085.0}, {"date": "2021-03-09", "close": 54.81, "volume": 170694.0}, {"date": "2021-03-10", "close": 56.03, "volume": 240321.0}, {"date": "2021-03-11", "close": 56.38, "volume": 153160.0}, {"date": "2021-03-12", "close": 57.7, "volume": 185843.0}, {"date": "2021-03-15", "close": 56.9, "volume": 122889.0}, {"date": "2021-03-16", "close": 55.08, "volume": 165068.0}, {"date": "2021-03-17", "close": 55.83, "volume": 153618.0}, {"date": "2021-03-18", "close": 55.77, "volume": 145326.0}, {"date": "2021-03-19", "close": 55.14, "volume": 721234.0}, {"date": "2021-03-22", "close": 54.52, "volume": 110297.0}, {"date": "2021-03-23", "close": 53.41, "volume": 138228.0}, {"date": "2021-03-24", "close": 53.01, "volume": 224655.0}, {"date": "2021-03-25", "close": 54.02, "volume": 149880.0}, {"date": "2021-03-26", "close": 55.41, "volume": 110584.0}, {"date": "2021-03-29", "close": 54.36, "volume": 279568.0}, {"date": "2021-03-30", "close": 54.04, "volume": 303793.0}, {"date": "2021-03-31", "close": 53.45, "volume": 387311.0}, {"date": "2021-04-01", "close": 55.19, "volume": 165054.0}, {"date": "2021-04-05", "close": 55.51, "volume": 145207.0}, {"date": "2021-04-06", "close": 55.79, "volume": 117192.0}, {"date": "2021-04-07", "close": 54.7, "volume": 125285.0}, {"date": "2021-04-08", "close": 54.59, "volume": 116648.0}, {"date": "2021-04-09", "close": 55.0, "volume": 92263.0}, {"date": "2021-04-12", "close": 55.35, "volume": 69544.0}, {"date": "2021-04-13", "close": 54.54, "volume": 483377.0}, {"date": "2021-04-14", "close": 54.65, "volume": 266812.0}, {"date": "2021-04-15", "close": 55.23, "volume": 86062.0}, {"date": "2021-04-16", "close": 55.03, "volume": 103644.0}, {"date": "2021-04-19", "close": 55.22, "volume": 127238.0}, {"date": "2021-04-20", "close": 54.95, "volume": 176063.0}, {"date": "2021-04-21", "close": 55.54, "volume": 85078.0}, {"date": "2021-04-22", "close": 55.3, "volume": 158658.0}, {"date": "2021-04-23", "close": 55.68, "volume": 165208.0}, {"date": "2021-04-26", "close": 55.45, "volume": 129598.0}, {"date": "2021-04-27", "close": 55.05, "volume": 123815.0}, {"date": "2021-04-28", "close": 54.98, "volume": 105333.0}, {"date": "2021-04-29", "close": 55.29, "volume": 116842.0}, {"date": "2021-04-30", "close": 54.57, "volume": 390817.0}, {"date": "2021-05-03", "close": 55.59, "volume": 231312.0}, {"date": "2021-05-04", "close": 55.53, "volume": 150720.0}, {"date": "2021-05-05", "close": 54.98, "volume": 112099.0}, {"date": "2021-05-06", "close": 55.44, "volume": 197408.0}, {"date": "2021-05-07", "close": 55.75, "volume": 95012.0}, {"date": "2021-05-10", "close": 55.46, "volume": 144268.0}, {"date": "2021-05-11", "close": 54.63, "volume": 97870.0}, {"date": "2021-05-12", "close": 53.49, "volume": 189526.0}, {"date": "2021-05-13", "close": 55.48, "volume": 142961.0}, {"date": "2021-05-14", "close": 56.14, "volume": 135529.0}, {"date": "2021-05-17", "close": 56.18, "volume": 88507.0}, {"date": "2021-05-18", "close": 55.03, "volume": 108954.0}, {"date": "2021-05-19", "close": 54.96, "volume": 100202.0}, {"date": "2021-05-20", "close": 55.62, "volume": 290682.0}, {"date": "2021-05-21", "close": 56.22, "volume": 191441.0}, {"date": "2021-05-24", "close": 56.46, "volume": 140167.0}, {"date": "2021-05-25", "close": 56.05, "volume": 133599.0}, {"date": "2021-05-26", "close": 56.66, "volume": 139224.0}, {"date": "2021-05-27", "close": 57.24, "volume": 273788.0}, {"date": "2021-05-28", "close": 57.23, "volume": 86149.0}, {"date": "2021-06-01", "close": 58.59, "volume": 251195.0}, {"date": "2021-06-02", "close": 57.74, "volume": 172208.0}, {"date": "2021-06-03", "close": 57.47, "volume": 133157.0}, {"date": "2021-06-04", "close": 57.73, "volume": 77805.0}, {"date": "2021-06-07", "close": 57.99, "volume": 124737.0}, {"date": "2021-06-08", "close": 60.62, "volume": 242328.0}, {"date": "2021-06-09", "close": 60.53, "volume": 140901.0}, {"date": "2021-06-10", "close": 59.3, "volume": 183164.0}, {"date": "2021-06-11", "close": 59.52, "volume": 148350.0}, {"date": "2021-06-14", "close": 59.53, "volume": 156708.0}, {"date": "2021-06-15", "close": 59.79, "volume": 157525.0}, {"date": "2021-06-16", "close": 58.39, "volume": 219992.0}, {"date": "2021-06-17", "close": 56.49, "volume": 269633.0}, {"date": "2021-06-18", "close": 55.05, "volume": 405155.0}, {"date": "2021-06-21", "close": 56.71, "volume": 153658.0}, {"date": "2021-06-22", "close": 56.69, "volume": 122288.0}, {"date": "2021-06-23", "close": 56.32, "volume": 119044.0}, {"date": "2021-06-24", "close": 57.14, "volume": 83283.0}, {"date": "2021-06-25", "close": 58.01, "volume": 1600781.0}, {"date": "2021-06-28", "close": 56.18, "volume": 449213.0}, {"date": "2021-06-29", "close": 55.97, "volume": 107804.0}, {"date": "2021-06-30", "close": 56.04, "volume": 121079.0}, {"date": "2021-07-01", "close": 55.9, "volume": 159482.0}, {"date": "2021-07-02", "close": 55.49, "volume": 121045.0}, {"date": "2021-07-06", "close": 54.76, "volume": 142696.0}, {"date": "2021-07-07", "close": 54.8, "volume": 175169.0}, {"date": "2021-07-08", "close": 53.64, "volume": 141238.0}, {"date": "2021-07-09", "close": 54.44, "volume": 107149.0}, {"date": "2021-07-12", "close": 54.59, "volume": 81999.0}, {"date": "2021-07-13", "close": 53.6, "volume": 309018.0}, {"date": "2021-07-14", "close": 53.49, "volume": 139794.0}, {"date": "2021-07-15", "close": 53.53, "volume": 125497.0}, {"date": "2021-07-16", "close": 52.82, "volume": 184266.0}, {"date": "2021-07-19", "close": 52.46, "volume": 226864.0}, {"date": "2021-07-20", "close": 53.55, "volume": 376510.0}, {"date": "2021-07-21", "close": 54.13, "volume": 216567.0}, {"date": "2021-07-22", "close": 52.75, "volume": 136707.0}, {"date": "2021-07-23", "close": 54.23, "volume": 214505.0}, {"date": "2021-07-26", "close": 54.35, "volume": 188837.0}, {"date": "2021-07-27", "close": 53.65, "volume": 195144.0}, {"date": "2021-07-28", "close": 53.95, "volume": 150039.0}, {"date": "2021-07-29", "close": 54.24, "volume": 144598.0}, {"date": "2021-07-30", "close": 54.68, "volume": 865685.0}, {"date": "2021-08-02", "close": 54.77, "volume": 181347.0}, {"date": "2021-08-03", "close": 55.44, "volume": 243616.0}, {"date": "2021-08-04", "close": 54.01, "volume": 133264.0}, {"date": "2021-08-05", "close": 53.73, "volume": 126918.0}, {"date": "2021-08-06", "close": 53.8, "volume": 167709.0}, {"date": "2021-08-09", "close": 53.18, "volume": 113170.0}, {"date": "2021-08-10", "close": 53.21, "volume": 121339.0}, {"date": "2021-08-11", "close": 53.47, "volume": 126945.0}, {"date": "2021-08-12", "close": 53.26, "volume": 102727.0}, {"date": "2021-08-13", "close": 54.28, "volume": 152661.0}, {"date": "2021-08-16", "close": 54.17, "volume": 113903.0}, {"date": "2021-08-17", "close": 53.3, "volume": 138364.0}, {"date": "2021-08-18", "close": 52.28, "volume": 92878.0}, {"date": "2021-08-19", "close": 51.46, "volume": 133863.0}, {"date": "2021-08-20", "close": 52.21, "volume": 143277.0}, {"date": "2021-08-23", "close": 52.56, "volume": 74650.0}, {"date": "2021-08-24", "close": 52.62, "volume": 78765.0}, {"date": "2021-08-25", "close": 52.53, "volume": 85954.0}, {"date": "2021-08-26", "close": 51.74, "volume": 92680.0}, {"date": "2021-08-27", "close": 53.07, "volume": 163396.0}, {"date": "2021-08-30", "close": 52.82, "volume": 82469.0}, {"date": "2021-08-31", "close": 53.33, "volume": 115036.0}, {"date": "2021-09-01", "close": 53.54, "volume": 121754.0}, {"date": "2021-09-02", "close": 52.44, "volume": 194455.0}, {"date": "2021-09-03", "close": 51.82, "volume": 174986.0}, {"date": "2021-09-07", "close": 51.29, "volume": 328739.0}, {"date": "2021-09-08", "close": 50.94, "volume": 170463.0}, {"date": "2021-09-09", "close": 50.57, "volume": 190560.0}, {"date": "2021-09-10", "close": 50.34, "volume": 169424.0}, {"date": "2021-09-13", "close": 50.92, "volume": 126404.0}, {"date": "2021-09-14", "close": 49.52, "volume": 220340.0}, {"date": "2021-09-15", "close": 50.08, "volume": 106660.0}, {"date": "2021-09-16", "close": 49.74, "volume": 143994.0}, {"date": "2021-09-17", "close": 49.35, "volume": 685938.0}, {"date": "2021-09-20", "close": 49.33, "volume": 197053.0}, {"date": "2021-09-21", "close": 49.29, "volume": 293480.0}, {"date": "2021-09-22", "close": 50.23, "volume": 166479.0}, {"date": "2021-09-23", "close": 50.86, "volume": 162903.0}, {"date": "2021-09-24", "close": 50.88, "volume": 155917.0}, {"date": "2021-09-27", "close": 51.37, "volume": 382358.0}, {"date": "2021-09-28", "close": 50.75, "volume": 196139.0}, {"date": "2021-09-29", "close": 51.52, "volume": 129862.0}, {"date": "2021-09-30", "close": 50.7, "volume": 168866.0}, {"date": "2021-10-01", "close": 50.74, "volume": 190149.0}, {"date": "2021-10-04", "close": 50.78, "volume": 140141.0}, {"date": "2021-10-05", "close": 51.57, "volume": 146850.0}, {"date": "2021-10-06", "close": 51.17, "volume": 118915.0}, {"date": "2021-10-07", "close": 51.56, "volume": 156317.0}, {"date": "2021-10-08", "close": 50.8, "volume": 61649.0}, {"date": "2021-10-11", "close": 50.59, "volume": 51024.0}, {"date": "2021-10-12", "close": 50.58, "volume": 275230.0}, {"date": "2021-10-13", "close": 50.41, "volume": 187213.0}, {"date": "2021-10-14", "close": 51.12, "volume": 112037.0}, {"date": "2021-10-15", "close": 50.78, "volume": 125788.0}, {"date": "2021-10-18", "close": 50.69, "volume": 127288.0}, {"date": "2021-10-19", "close": 50.88, "volume": 94867.0}, {"date": "2021-10-20", "close": 50.99, "volume": 123141.0}, {"date": "2021-10-21", "close": 51.34, "volume": 127356.0}, {"date": "2021-10-22", "close": 51.31, "volume": 98440.0}, {"date": "2021-10-25", "close": 51.62, "volume": 190385.0}, {"date": "2021-10-26", "close": 51.2, "volume": 133766.0}, {"date": "2021-10-27", "close": 50.49, "volume": 109936.0}, {"date": "2021-10-28", "close": 51.69, "volume": 116612.0}, {"date": "2021-10-29", "close": 52.09, "volume": 373567.0}, {"date": "2021-11-01", "close": 53.17, "volume": 161974.0}, {"date": "2021-11-02", "close": 53.44, "volume": 88723.0}, {"date": "2021-11-03", "close": 54.43, "volume": 100809.0}, {"date": "2021-11-04", "close": 54.04, "volume": 170889.0}, {"date": "2021-11-05", "close": 55.62, "volume": 113708.0}, {"date": "2021-11-08", "close": 55.6, "volume": 106213.0}, {"date": "2021-11-09", "close": 55.11, "volume": 201121.0}, {"date": "2021-11-10", "close": 54.82, "volume": 90297.0}, {"date": "2021-11-11", "close": 54.76, "volume": 78022.0}, {"date": "2021-11-12", "close": 54.6, "volume": 82101.0}, {"date": "2021-11-15", "close": 54.53, "volume": 243480.0}, {"date": "2021-11-16", "close": 54.23, "volume": 114288.0}, {"date": "2021-11-17", "close": 53.68, "volume": 152621.0}, {"date": "2021-11-18", "close": 49.97, "volume": 372212.0}, {"date": "2021-11-19", "close": 50.29, "volume": 154556.0}, {"date": "2021-11-22", "close": 50.33, "volume": 197656.0}, {"date": "2021-11-23", "close": 51.46, "volume": 127868.0}, {"date": "2021-11-24", "close": 50.86, "volume": 59440.0}, {"date": "2021-11-26", "close": 50.35, "volume": 189978.0}, {"date": "2021-11-29", "close": 50.62, "volume": 216992.0}, {"date": "2021-11-30", "close": 50.25, "volume": 351700.0}, {"date": "2021-12-01", "close": 50.67, "volume": 301857.0}, {"date": "2021-12-02", "close": 52.25, "volume": 253614.0}, {"date": "2021-12-03", "close": 52.45, "volume": 151198.0}, {"date": "2021-12-06", "close": 53.3, "volume": 196960.0}, {"date": "2021-12-07", "close": 52.96, "volume": 187998.0}, {"date": "2021-12-08", "close": 53.12, "volume": 139974.0}, {"date": "2021-12-09", "close": 52.5, "volume": 103898.0}, {"date": "2021-12-10", "close": 52.8, "volume": 188097.0}, {"date": "2021-12-13", "close": 52.39, "volume": 265570.0}, {"date": "2021-12-14", "close": 52.28, "volume": 281001.0}, {"date": "2021-12-15", "close": 52.97, "volume": 267058.0}, {"date": "2021-12-16", "close": 53.02, "volume": 252240.0}, {"date": "2021-12-17", "close": 52.58, "volume": 582942.0}, {"date": "2021-12-20", "close": 52.25, "volume": 242455.0}, {"date": "2021-12-21", "close": 52.97, "volume": 170179.0}, {"date": "2021-12-22", "close": 53.72, "volume": 187095.0}, {"date": "2021-12-23", "close": 53.8, "volume": 267321.0}, {"date": "2021-12-27", "close": 54.29, "volume": 87825.0}, {"date": "2021-12-28", "close": 54.66, "volume": 77243.0}, {"date": "2021-12-29", "close": 55.01, "volume": 82723.0}, {"date": "2021-12-30", "close": 54.17, "volume": 99452.0}, {"date": "2021-12-31", "close": 53.9, "volume": 106572.0}, {"date": "2022-01-03", "close": 54.31, "volume": 146119.0}, {"date": "2022-01-04", "close": 54.37, "volume": 87142.0}, {"date": "2022-01-05", "close": 53.74, "volume": 243384.0}, {"date": "2022-01-06", "close": 54.37, "volume": 117230.0}, {"date": "2022-01-07", "close": 53.49, "volume": 183360.0}, {"date": "2022-01-10", "close": 53.01, "volume": 124890.0}, {"date": "2022-01-11", "close": 53.11, "volume": 107219.0}, {"date": "2022-01-12", "close": 52.91, "volume": 493126.0}, {"date": "2022-01-13", "close": 53.54, "volume": 274460.0}, {"date": "2022-01-14", "close": 53.82, "volume": 153792.0}, {"date": "2022-01-18", "close": 53.22, "volume": 119774.0}, {"date": "2022-01-19", "close": 52.71, "volume": 146477.0}, {"date": "2022-01-20", "close": 51.92, "volume": 163146.0}, {"date": "2022-01-21", "close": 52.22, "volume": 333871.0}, {"date": "2022-01-24", "close": 53.19, "volume": 332415.0}, {"date": "2022-01-25", "close": 52.24, "volume": 582081.0}, {"date": "2022-01-26", "close": 51.5, "volume": 362250.0}, {"date": "2022-01-27", "close": 51.37, "volume": 249179.0}, {"date": "2022-01-28", "close": 52.28, "volume": 256971.0}, {"date": "2022-01-31", "close": 51.92, "volume": 425673.0}, {"date": "2022-02-01", "close": 51.43, "volume": 191439.0}, {"date": "2022-02-02", "close": 51.07, "volume": 218959.0}, {"date": "2022-02-03", "close": 50.85, "volume": 157206.0}, {"date": "2022-02-04", "close": 49.51, "volume": 226450.0}, {"date": "2022-02-07", "close": 49.23, "volume": 288342.0}, {"date": "2022-02-08", "close": 50.08, "volume": 174023.0}, {"date": "2022-02-09", "close": 49.54, "volume": 170263.0}, {"date": "2022-02-10", "close": 48.66, "volume": 281574.0}, {"date": "2022-02-11", "close": 49.01, "volume": 182413.0}, {"date": "2022-02-14", "close": 49.31, "volume": 183123.0}, {"date": "2022-02-15", "close": 49.04, "volume": 153203.0}, {"date": "2022-02-16", "close": 50.25, "volume": 353394.0}, {"date": "2022-02-17", "close": 48.89, "volume": 269205.0}, {"date": "2022-02-18", "close": 46.55, "volume": 382222.0}, {"date": "2022-02-22", "close": 45.7, "volume": 323245.0}, {"date": "2022-02-23", "close": 45.66, "volume": 225815.0}, {"date": "2022-02-24", "close": 45.5, "volume": 252696.0}, {"date": "2022-02-25", "close": 46.5, "volume": 211069.0}, {"date": "2022-02-28", "close": 46.08, "volume": 193633.0}, {"date": "2022-03-01", "close": 44.97, "volume": 252249.0}, {"date": "2022-03-02", "close": 45.83, "volume": 182344.0}, {"date": "2022-03-03", "close": 46.45, "volume": 179322.0}, {"date": "2022-03-04", "close": 46.17, "volume": 134583.0}, {"date": "2022-03-07", "close": 45.39, "volume": 230413.0}, {"date": "2022-03-08", "close": 43.75, "volume": 232849.0}, {"date": "2022-03-09", "close": 43.99, "volume": 141584.0}, {"date": "2022-03-10", "close": 42.81, "volume": 205933.0}, {"date": "2022-03-11", "close": 41.88, "volume": 167668.0}, {"date": "2022-03-14", "close": 42.67, "volume": 265530.0}, {"date": "2022-03-15", "close": 43.68, "volume": 289381.0}, {"date": "2022-03-16", "close": 45.46, "volume": 279881.0}, {"date": "2022-03-17", "close": 45.86, "volume": 239981.0}, {"date": "2022-03-18", "close": 46.56, "volume": 460687.0}, {"date": "2022-03-21", "close": 46.15, "volume": 187111.0}, {"date": "2022-03-22", "close": 46.38, "volume": 173961.0}, {"date": "2022-03-23", "close": 45.75, "volume": 262317.0}, {"date": "2022-03-24", "close": 46.13, "volume": 156073.0}, {"date": "2022-03-25", "close": 46.75, "volume": 173932.0}, {"date": "2022-03-28", "close": 46.82, "volume": 289868.0}, {"date": "2022-03-29", "close": 47.52, "volume": 177075.0}, {"date": "2022-03-30", "close": 47.32, "volume": 186746.0}, {"date": "2022-03-31", "close": 46.27, "volume": 265712.0}, {"date": "2022-04-01", "close": 46.5, "volume": 597646.0}, {"date": "2022-04-04", "close": 45.73, "volume": 202514.0}, {"date": "2022-04-05", "close": 45.17, "volume": 209204.0}, {"date": "2022-04-06", "close": 45.26, "volume": 344081.0}, {"date": "2022-04-07", "close": 45.59, "volume": 520459.0}, {"date": "2022-04-08", "close": 45.93, "volume": 296092.0}, {"date": "2022-04-11", "close": 45.15, "volume": 330063.0}, {"date": "2022-04-12", "close": 45.22, "volume": 372007.0}, {"date": "2022-04-13", "close": 45.55, "volume": 211652.0}, {"date": "2022-04-14", "close": 44.92, "volume": 287628.0}, {"date": "2022-04-18", "close": 44.63, "volume": 260889.0}, {"date": "2022-04-19", "close": 45.6, "volume": 396022.0}, {"date": "2022-04-20", "close": 46.1, "volume": 182067.0}, {"date": "2022-04-21", "close": 46.1, "volume": 236072.0}, {"date": "2022-04-22", "close": 45.88, "volume": 230672.0}, {"date": "2022-04-25", "close": 46.57, "volume": 311839.0}, {"date": "2022-04-26", "close": 45.77, "volume": 252914.0}, {"date": "2022-04-27", "close": 45.23, "volume": 270878.0}, {"date": "2022-04-28", "close": 45.86, "volume": 285304.0}, {"date": "2022-04-29", "close": 44.75, "volume": 1619740.0}, {"date": "2022-05-02", "close": 45.69, "volume": 411167.0}, {"date": "2022-05-03", "close": 45.78, "volume": 316400.0}, {"date": "2022-05-04", "close": 47.72, "volume": 346320.0}, {"date": "2022-05-05", "close": 45.9, "volume": 298038.0}, {"date": "2022-05-06", "close": 45.54, "volume": 314654.0}, {"date": "2022-05-09", "close": 45.56, "volume": 363443.0}, {"date": "2022-05-10", "close": 44.85, "volume": 285122.0}, {"date": "2022-05-11", "close": 43.7, "volume": 201537.0}, {"date": "2022-05-12", "close": 43.71, "volume": 225616.0}, {"date": "2022-05-13", "close": 44.29, "volume": 259719.0}, {"date": "2022-05-16", "close": 44.52, "volume": 240384.0}, {"date": "2022-05-17", "close": 45.53, "volume": 159022.0}, {"date": "2022-05-18", "close": 44.5, "volume": 263645.0}, {"date": "2022-05-19", "close": 44.73, "volume": 191106.0}, {"date": "2022-05-20", "close": 44.68, "volume": 161704.0}, {"date": "2022-05-23", "close": 44.9, "volume": 157497.0}, {"date": "2022-05-24", "close": 45.37, "volume": 227841.0}, {"date": "2022-05-25", "close": 45.87, "volume": 189821.0}, {"date": "2022-05-26", "close": 48.33, "volume": 232694.0}, {"date": "2022-05-27", "close": 49.99, "volume": 201632.0}, {"date": "2022-05-31", "close": 48.51, "volume": 259171.0}, {"date": "2022-06-01", "close": 47.97, "volume": 214394.0}, {"date": "2022-06-02", "close": 48.38, "volume": 162645.0}, {"date": "2022-06-03", "close": 48.71, "volume": 210336.0}, {"date": "2022-06-06", "close": 48.88, "volume": 145147.0}, {"date": "2022-06-07", "close": 48.79, "volume": 179284.0}, {"date": "2022-06-08", "close": 48.41, "volume": 143324.0}, {"date": "2022-06-09", "close": 47.95, "volume": 146029.0}, {"date": "2022-06-10", "close": 47.09, "volume": 153909.0}, {"date": "2022-06-13", "close": 46.0, "volume": 218484.0}, {"date": "2022-06-14", "close": 46.0, "volume": 219059.0}, {"date": "2022-06-15", "close": 46.04, "volume": 296366.0}, {"date": "2022-06-16", "close": 43.89, "volume": 300272.0}, {"date": "2022-06-17", "close": 43.86, "volume": 433961.0}, {"date": "2022-06-21", "close": 44.39, "volume": 233154.0}, {"date": "2022-06-22", "close": 44.86, "volume": 227639.0}, {"date": "2022-06-23", "close": 44.54, "volume": 166739.0}, {"date": "2022-06-24", "close": 46.3, "volume": 1095180.0}, {"date": "2022-06-27", "close": 47.13, "volume": 325035.0}, {"date": "2022-06-28", "close": 46.48, "volume": 182626.0}, {"date": "2022-06-29", "close": 46.43, "volume": 115634.0}, {"date": "2022-06-30", "close": 47.24, "volume": 194878.0}, {"date": "2022-07-01", "close": 47.19, "volume": 160226.0}, {"date": "2022-07-05", "close": 46.97, "volume": 298046.0}, {"date": "2022-07-06", "close": 46.34, "volume": 135865.0}, {"date": "2022-07-07", "close": 46.61, "volume": 171220.0}, {"date": "2022-07-08", "close": 45.19, "volume": 212479.0}, {"date": "2022-07-11", "close": 44.3, "volume": 175418.0}, {"date": "2022-07-12", "close": 44.43, "volume": 130680.0}, {"date": "2022-07-13", "close": 44.63, "volume": 187829.0}, {"date": "2022-07-14", "close": 44.83, "volume": 252387.0}, {"date": "2022-07-15", "close": 45.48, "volume": 158205.0}, {"date": "2022-07-18", "close": 45.45, "volume": 261081.0}, {"date": "2022-07-19", "close": 47.06, "volume": 179750.0}, {"date": "2022-07-20", "close": 47.63, "volume": 195613.0}, {"date": "2022-07-21", "close": 47.84, "volume": 183326.0}, {"date": "2022-07-22", "close": 47.45, "volume": 127369.0}, {"date": "2022-07-25", "close": 47.63, "volume": 163754.0}, {"date": "2022-07-26", "close": 47.47, "volume": 164893.0}, {"date": "2022-07-27", "close": 47.38, "volume": 234534.0}, {"date": "2022-07-28", "close": 47.57, "volume": 186578.0}, {"date": "2022-07-29", "close": 47.85, "volume": 594035.0}, {"date": "2022-08-01", "close": 49.6, "volume": 241392.0}, {"date": "2022-08-02", "close": 47.67, "volume": 276140.0}, {"date": "2022-08-03", "close": 47.69, "volume": 142689.0}, {"date": "2022-08-04", "close": 47.15, "volume": 127282.0}, {"date": "2022-08-05", "close": 46.71, "volume": 104993.0}, {"date": "2022-08-08", "close": 46.87, "volume": 144141.0}, {"date": "2022-08-09", "close": 46.94, "volume": 187344.0}, {"date": "2022-08-10", "close": 48.49, "volume": 222826.0}, {"date": "2022-08-11", "close": 48.99, "volume": 133372.0}, {"date": "2022-08-12", "close": 49.85, "volume": 121480.0}, {"date": "2022-08-15", "close": 50.53, "volume": 139269.0}, {"date": "2022-08-16", "close": 50.59, "volume": 107482.0}, {"date": "2022-08-17", "close": 49.98, "volume": 136012.0}, {"date": "2022-08-18", "close": 49.97, "volume": 112957.0}, {"date": "2022-08-19", "close": 49.33, "volume": 169269.0}, {"date": "2022-08-22", "close": 48.81, "volume": 160394.0}, {"date": "2022-08-23", "close": 48.24, "volume": 100362.0}, {"date": "2022-08-24", "close": 48.53, "volume": 106675.0}, {"date": "2022-08-25", "close": 49.34, "volume": 155374.0}, {"date": "2022-08-26", "close": 48.0, "volume": 137472.0}, {"date": "2022-08-29", "close": 47.75, "volume": 123930.0}, {"date": "2022-08-30", "close": 47.4, "volume": 132542.0}, {"date": "2022-08-31", "close": 46.54, "volume": 209406.0}, {"date": "2022-09-01", "close": 46.3, "volume": 191233.0}, {"date": "2022-09-02", "close": 45.56, "volume": 271334.0}, {"date": "2022-09-06", "close": 42.98, "volume": 309564.0}, {"date": "2022-09-07", "close": 43.92, "volume": 210282.0}, {"date": "2022-09-08", "close": 43.76, "volume": 174933.0}, {"date": "2022-09-09", "close": 44.76, "volume": 222566.0}, {"date": "2022-09-12", "close": 45.03, "volume": 201024.0}, {"date": "2022-09-13", "close": 43.34, "volume": 309273.0}, {"date": "2022-09-14", "close": 42.81, "volume": 329398.0}, {"date": "2022-09-15", "close": 43.25, "volume": 313438.0}, {"date": "2022-09-16", "close": 43.23, "volume": 1048411.0}, {"date": "2022-09-19", "close": 43.89, "volume": 210896.0}, {"date": "2022-09-20", "close": 42.85, "volume": 262203.0}, {"date": "2022-09-21", "close": 42.6, "volume": 153244.0}, {"date": "2022-09-22", "close": 42.53, "volume": 212567.0}, {"date": "2022-09-23", "close": 42.06, "volume": 233330.0}, {"date": "2022-09-26", "close": 41.57, "volume": 338988.0}, {"date": "2022-09-27", "close": 41.46, "volume": 339283.0}, {"date": "2022-09-28", "close": 41.9, "volume": 243819.0}, {"date": "2022-09-29", "close": 41.79, "volume": 194461.0}, {"date": "2022-09-30", "close": 41.73, "volume": 338778.0}, {"date": "2022-10-03", "close": 42.72, "volume": 347585.0}, {"date": "2022-10-04", "close": 43.63, "volume": 206893.0}, {"date": "2022-10-05", "close": 43.05, "volume": 155901.0}, {"date": "2022-10-06", "close": 42.94, "volume": 147799.0}, {"date": "2022-10-07", "close": 42.25, "volume": 255039.0}, {"date": "2022-10-10", "close": 42.6, "volume": 133855.0}, {"date": "2022-10-11", "close": 42.88, "volume": 172027.0}, {"date": "2022-10-12", "close": 42.14, "volume": 168702.0}, {"date": "2022-10-13", "close": 42.29, "volume": 208188.0}, {"date": "2022-10-14", "close": 41.96, "volume": 137979.0}, {"date": "2022-10-17", "close": 42.49, "volume": 180313.0}, {"date": "2022-10-18", "close": 43.19, "volume": 124648.0}, {"date": "2022-10-19", "close": 43.0, "volume": 157798.0}, {"date": "2022-10-20", "close": 42.57, "volume": 225396.0}, {"date": "2022-10-21", "close": 43.55, "volume": 205627.0}, {"date": "2022-10-24", "close": 43.99, "volume": 200907.0}, {"date": "2022-10-25", "close": 44.86, "volume": 275992.0}, {"date": "2022-10-26", "close": 44.62, "volume": 222781.0}, {"date": "2022-10-27", "close": 44.98, "volume": 240211.0}, {"date": "2022-10-28", "close": 46.15, "volume": 229903.0}, {"date": "2022-10-31", "close": 45.75, "volume": 1381164.0}, {"date": "2022-11-01", "close": 46.51, "volume": 247101.0}, {"date": "2022-11-02", "close": 45.49, "volume": 160227.0}, {"date": "2022-11-03", "close": 45.57, "volume": 191174.0}, {"date": "2022-11-04", "close": 46.58, "volume": 103341.0}, {"date": "2022-11-07", "close": 47.17, "volume": 118023.0}, {"date": "2022-11-08", "close": 47.32, "volume": 159888.0}, {"date": "2022-11-09", "close": 46.63, "volume": 135008.0}, {"date": "2022-11-10", "close": 48.52, "volume": 146278.0}, {"date": "2022-11-11", "close": 48.4, "volume": 142966.0}, {"date": "2022-11-14", "close": 48.09, "volume": 135505.0}, {"date": "2022-11-15", "close": 48.42, "volume": 155334.0}, {"date": "2022-11-16", "close": 48.14, "volume": 131835.0}, {"date": "2022-11-17", "close": 48.69, "volume": 180255.0}, {"date": "2022-11-18", "close": 48.11, "volume": 237803.0}, {"date": "2022-11-21", "close": 47.87, "volume": 174127.0}, {"date": "2022-11-22", "close": 48.17, "volume": 92424.0}, {"date": "2022-11-23", "close": 48.31, "volume": 78282.0}, {"date": "2022-11-25", "close": 48.3, "volume": 100208.0}, {"date": "2022-11-28", "close": 47.35, "volume": 141710.0}, {"date": "2022-11-29", "close": 47.31, "volume": 97640.0}, {"date": "2022-11-30", "close": 47.9, "volume": 225802.0}, {"date": "2022-12-01", "close": 47.97, "volume": 103629.0}, {"date": "2022-12-02", "close": 47.89, "volume": 92525.0}, {"date": "2022-12-05", "close": 47.35, "volume": 113042.0}, {"date": "2022-12-06", "close": 47.12, "volume": 123351.0}, {"date": "2022-12-07", "close": 46.33, "volume": 110602.0}, {"date": "2022-12-08", "close": 46.29, "volume": 89151.0}, {"date": "2022-12-09", "close": 45.96, "volume": 134178.0}, {"date": "2022-12-12", "close": 45.91, "volume": 166265.0}, {"date": "2022-12-13", "close": 46.7, "volume": 214870.0}, {"date": "2022-12-14", "close": 45.85, "volume": 207315.0}, {"date": "2022-12-15", "close": 45.16, "volume": 208629.0}, {"date": "2022-12-16", "close": 45.75, "volume": 793327.0}, {"date": "2022-12-19", "close": 45.32, "volume": 214087.0}, {"date": "2022-12-20", "close": 45.6, "volume": 149136.0}, {"date": "2022-12-21", "close": 46.22, "volume": 116343.0}, {"date": "2022-12-22", "close": 45.93, "volume": 184241.0}, {"date": "2022-12-23", "close": 46.46, "volume": 161321.0}, {"date": "2022-12-27", "close": 47.1, "volume": 265401.0}, {"date": "2022-12-28", "close": 46.94, "volume": 208228.0}, {"date": "2022-12-29", "close": 47.77, "volume": 183315.0}, {"date": "2022-12-30", "close": 47.1, "volume": 178114.0}, {"date": "2023-01-03", "close": 46.5, "volume": 234873.0}, {"date": "2023-01-04", "close": 47.01, "volume": 144031.0}, {"date": "2023-01-05", "close": 47.08, "volume": 134427.0}, {"date": "2023-01-06", "close": 47.89, "volume": 134124.0}, {"date": "2023-01-09", "close": 47.82, "volume": 166397.0}, {"date": "2023-01-10", "close": 48.74, "volume": 205226.0}, {"date": "2023-01-11", "close": 49.05, "volume": 90322.0}, {"date": "2023-01-12", "close": 50.08, "volume": 184053.0}, {"date": "2023-01-13", "close": 51.55, "volume": 206815.0}, {"date": "2023-01-17", "close": 51.39, "volume": 223032.0}, {"date": "2023-01-18", "close": 51.5, "volume": 130793.0}, {"date": "2023-01-19", "close": 50.97, "volume": 167651.0}, {"date": "2023-01-20", "close": 51.12, "volume": 183189.0}, {"date": "2023-01-23", "close": 51.08, "volume": 152894.0}, {"date": "2023-01-24", "close": 50.96, "volume": 165993.0}, {"date": "2023-01-25", "close": 52.4, "volume": 167654.0}, {"date": "2023-01-26", "close": 52.78, "volume": 150850.0}, {"date": "2023-01-27", "close": 52.49, "volume": 120782.0}, {"date": "2023-01-30", "close": 52.39, "volume": 155007.0}, {"date": "2023-01-31", "close": 53.47, "volume": 742678.0}, {"date": "2023-02-01", "close": 55.22, "volume": 234532.0}, {"date": "2023-02-02", "close": 55.05, "volume": 244066.0}, {"date": "2023-02-03", "close": 54.77, "volume": 220696.0}, {"date": "2023-02-06", "close": 54.09, "volume": 137441.0}, {"date": "2023-02-07", "close": 54.47, "volume": 173405.0}, {"date": "2023-02-08", "close": 53.19, "volume": 192213.0}, {"date": "2023-02-09", "close": 52.53, "volume": 132058.0}, {"date": "2023-02-10", "close": 53.0, "volume": 148469.0}, {"date": "2023-02-13", "close": 52.76, "volume": 170161.0}, {"date": "2023-02-14", "close": 52.41, "volume": 251148.0}, {"date": "2023-02-15", "close": 52.29, "volume": 121021.0}, {"date": "2023-02-16", "close": 52.28, "volume": 122301.0}, {"date": "2023-02-17", "close": 53.1, "volume": 193132.0}, {"date": "2023-02-21", "close": 51.68, "volume": 128551.0}, {"date": "2023-02-22", "close": 52.35, "volume": 321296.0}, {"date": "2023-02-23", "close": 52.51, "volume": 230286.0}, {"date": "2023-02-24", "close": 54.28, "volume": 337464.0}, {"date": "2023-02-27", "close": 54.65, "volume": 231905.0}, {"date": "2023-02-28", "close": 55.16, "volume": 442996.0}, {"date": "2023-03-01", "close": 55.5, "volume": 322372.0}, {"date": "2023-03-02", "close": 56.03, "volume": 170811.0}, {"date": "2023-03-03", "close": 56.09, "volume": 234306.0}, {"date": "2023-03-06", "close": 54.29, "volume": 360399.0}, {"date": "2023-03-07", "close": 54.73, "volume": 171746.0}, {"date": "2023-03-08", "close": 54.46, "volume": 165640.0}, {"date": "2023-03-09", "close": 53.82, "volume": 160890.0}, {"date": "2023-03-10", "close": 52.78, "volume": 244133.0}, {"date": "2023-03-13", "close": 51.99, "volume": 247054.0}, {"date": "2023-03-14", "close": 52.77, "volume": 266323.0}, {"date": "2023-03-15", "close": 51.7, "volume": 331758.0}, {"date": "2023-03-16", "close": 52.67, "volume": 278651.0}, {"date": "2023-03-17", "close": 51.57, "volume": 1369283.0}, {"date": "2023-03-20", "close": 52.24, "volume": 239180.0}, {"date": "2023-03-21", "close": 52.92, "volume": 211203.0}, {"date": "2023-03-22", "close": 52.1, "volume": 225657.0}, {"date": "2023-03-23", "close": 52.0, "volume": 257503.0}, {"date": "2023-03-24", "close": 52.25, "volume": 182690.0}, {"date": "2023-03-27", "close": 52.62, "volume": 392139.0}, {"date": "2023-03-28", "close": 52.51, "volume": 126494.0}, {"date": "2023-03-29", "close": 52.55, "volume": 175627.0}, {"date": "2023-03-30", "close": 52.79, "volume": 166599.0}, {"date": "2023-03-31", "close": 53.73, "volume": 256682.0}, {"date": "2023-04-03", "close": 53.52, "volume": 163170.0}, {"date": "2023-04-04", "close": 52.36, "volume": 194432.0}, {"date": "2023-04-05", "close": 51.65, "volume": 187644.0}, {"date": "2023-04-06", "close": 51.56, "volume": 180495.0}, {"date": "2023-04-10", "close": 51.71, "volume": 298973.0}, {"date": "2023-04-11", "close": 52.01, "volume": 135742.0}, {"date": "2023-04-12", "close": 52.28, "volume": 159283.0}, {"date": "2023-04-13", "close": 52.57, "volume": 174208.0}, {"date": "2023-04-14", "close": 52.28, "volume": 325744.0}, {"date": "2023-04-17", "close": 51.91, "volume": 156257.0}, {"date": "2023-04-18", "close": 52.46, "volume": 263043.0}, {"date": "2023-04-19", "close": 52.37, "volume": 156799.0}, {"date": "2023-04-20", "close": 52.15, "volume": 202717.0}, {"date": "2023-04-21", "close": 52.45, "volume": 162339.0}, {"date": "2023-04-24", "close": 52.16, "volume": 111006.0}, {"date": "2023-04-25", "close": 51.2, "volume": 161448.0}, {"date": "2023-04-26", "close": 49.73, "volume": 231000.0}, {"date": "2023-04-27", "close": 50.69, "volume": 210922.0}, {"date": "2023-04-28", "close": 51.03, "volume": 753751.0}, {"date": "2023-05-01", "close": 52.23, "volume": 148319.0}, {"date": "2023-05-02", "close": 51.6, "volume": 165209.0}, {"date": "2023-05-03", "close": 51.19, "volume": 248352.0}, {"date": "2023-05-04", "close": 50.11, "volume": 224932.0}, {"date": "2023-05-05", "close": 50.89, "volume": 140405.0}, {"date": "2023-05-08", "close": 50.41, "volume": 266595.0}, {"date": "2023-05-09", "close": 50.08, "volume": 200280.0}, {"date": "2023-05-10", "close": 50.61, "volume": 260044.0}, {"date": "2023-05-11", "close": 50.57, "volume": 203353.0}, {"date": "2023-05-12", "close": 50.6, "volume": 127669.0}, {"date": "2023-05-15", "close": 50.92, "volume": 275383.0}, {"date": "2023-05-16", "close": 50.68, "volume": 189492.0}, {"date": "2023-05-17", "close": 51.19, "volume": 193850.0}, {"date": "2023-05-18", "close": 53.01, "volume": 302239.0}, {"date": "2023-05-19", "close": 52.25, "volume": 267140.0}, {"date": "2023-05-22", "close": 49.15, "volume": 776748.0}, {"date": "2023-05-23", "close": 49.44, "volume": 452190.0}, {"date": "2023-05-24", "close": 49.28, "volume": 355225.0}, {"date": "2023-05-25", "close": 49.13, "volume": 250169.0}, {"date": "2023-05-26", "close": 49.28, "volume": 221803.0}, {"date": "2023-05-30", "close": 48.53, "volume": 217599.0}, {"date": "2023-05-31", "close": 47.68, "volume": 420036.0}, {"date": "2023-06-01", "close": 47.76, "volume": 338705.0}, {"date": "2023-06-02", "close": 49.29, "volume": 282541.0}, {"date": "2023-06-05", "close": 48.5, "volume": 501286.0}, {"date": "2023-06-06", "close": 49.49, "volume": 345220.0}, {"date": "2023-06-07", "close": 50.15, "volume": 373914.0}, {"date": "2023-06-08", "close": 49.91, "volume": 265032.0}, {"date": "2023-06-09", "close": 49.26, "volume": 251088.0}, {"date": "2023-06-12", "close": 48.64, "volume": 496143.0}, {"date": "2023-06-13", "close": 48.89, "volume": 520490.0}, {"date": "2023-06-14", "close": 48.59, "volume": 381417.0}, {"date": "2023-06-15", "close": 48.97, "volume": 493972.0}, {"date": "2023-06-16", "close": 48.87, "volume": 965032.0}, {"date": "2023-06-20", "close": 49.34, "volume": 584122.0}, {"date": "2023-06-21", "close": 49.0, "volume": 516414.0}, {"date": "2023-06-22", "close": 49.22, "volume": 701030.0}, {"date": "2023-06-23", "close": 48.1, "volume": 7212244.0}, {"date": "2023-06-26", "close": 47.31, "volume": 1052560.0}, {"date": "2023-06-27", "close": 47.32, "volume": 654990.0}, {"date": "2023-06-28", "close": 47.54, "volume": 494482.0}, {"date": "2023-06-29", "close": 47.7, "volume": 401801.0}, {"date": "2023-06-30", "close": 47.57, "volume": 557363.0}, {"date": "2023-07-03", "close": 48.14, "volume": 216019.0}, {"date": "2023-07-05", "close": 48.18, "volume": 567065.0}, {"date": "2023-07-06", "close": 48.16, "volume": 406489.0}, {"date": "2023-07-07", "close": 47.1, "volume": 871897.0}, {"date": "2023-07-10", "close": 46.99, "volume": 462013.0}, {"date": "2023-07-11", "close": 47.21, "volume": 764436.0}, {"date": "2023-07-12", "close": 47.66, "volume": 387018.0}, {"date": "2023-07-13", "close": 47.7, "volume": 471842.0}, {"date": "2023-07-14", "close": 47.64, "volume": 364656.0}, {"date": "2023-07-17", "close": 47.72, "volume": 351910.0}, {"date": "2023-07-18", "close": 48.66, "volume": 355436.0}, {"date": "2023-07-19", "close": 49.78, "volume": 632245.0}, {"date": "2023-07-20", "close": 50.01, "volume": 916419.0}, {"date": "2023-07-21", "close": 50.7, "volume": 535650.0}, {"date": "2023-07-24", "close": 51.03, "volume": 646183.0}, {"date": "2023-07-25", "close": 51.65, "volume": 783456.0}, {"date": "2023-07-26", "close": 51.56, "volume": 2425101.0}, {"date": "2023-07-27", "close": 50.86, "volume": 328654.0}, {"date": "2023-07-28", "close": 51.07, "volume": 458626.0}, {"date": "2023-07-31", "close": 51.58, "volume": 3075399.0}, {"date": "2023-08-01", "close": 51.14, "volume": 443171.0}, {"date": "2023-08-02", "close": 51.14, "volume": 563720.0}, {"date": "2023-08-03", "close": 51.47, "volume": 622224.0}, {"date": "2023-08-04", "close": 50.78, "volume": 327620.0}, {"date": "2023-08-07", "close": 50.43, "volume": 266892.0}, {"date": "2023-08-08", "close": 50.01, "volume": 223824.0}, {"date": "2023-08-09", "close": 50.15, "volume": 309919.0}, {"date": "2023-08-10", "close": 49.69, "volume": 247067.0}, {"date": "2023-08-11", "close": 49.82, "volume": 300686.0}, {"date": "2023-08-14", "close": 49.77, "volume": 292454.0}, {"date": "2023-08-15", "close": 49.91, "volume": 341972.0}, {"date": "2023-08-16", "close": 49.61, "volume": 172680.0}, {"date": "2023-08-17", "close": 48.95, "volume": 234965.0}, {"date": "2023-08-18", "close": 49.3, "volume": 222637.0}, {"date": "2023-08-21", "close": 49.14, "volume": 240124.0}, {"date": "2023-08-22", "close": 49.1, "volume": 262169.0}, {"date": "2023-08-23", "close": 49.49, "volume": 213306.0}, {"date": "2023-08-24", "close": 49.39, "volume": 276741.0}, {"date": "2023-08-25", "close": 50.31, "volume": 222890.0}, {"date": "2023-08-28", "close": 50.22, "volume": 180994.0}, {"date": "2023-08-29", "close": 50.3, "volume": 368727.0}, {"date": "2023-08-30", "close": 50.56, "volume": 426794.0}, {"date": "2023-08-31", "close": 50.44, "volume": 497202.0}, {"date": "2023-09-01", "close": 50.8, "volume": 263342.0}, {"date": "2023-09-05", "close": 56.6, "volume": 979365.0}, {"date": "2023-09-06", "close": 55.51, "volume": 606462.0}, {"date": "2023-09-07", "close": 55.09, "volume": 339254.0}, {"date": "2023-09-08", "close": 55.31, "volume": 397169.0}, {"date": "2023-09-11", "close": 56.32, "volume": 392767.0}, {"date": "2023-09-12", "close": 55.7, "volume": 307508.0}, {"date": "2023-09-13", "close": 56.15, "volume": 289881.0}, {"date": "2023-09-14", "close": 55.82, "volume": 317590.0}, {"date": "2023-09-15", "close": 55.75, "volume": 712429.0}, {"date": "2023-09-18", "close": 55.9, "volume": 277155.0}, {"date": "2023-09-19", "close": 56.03, "volume": 237093.0}, {"date": "2023-09-20", "close": 55.8, "volume": 197742.0}, {"date": "2023-09-21", "close": 55.49, "volume": 223129.0}, {"date": "2023-09-22", "close": 55.77, "volume": 303697.0}, {"date": "2023-09-25", "close": 56.22, "volume": 211188.0}, {"date": "2023-09-26", "close": 54.81, "volume": 842050.0}, {"date": "2023-09-27", "close": 55.07, "volume": 419677.0}, {"date": "2023-09-28", "close": 55.66, "volume": 437719.0}, {"date": "2023-09-29", "close": 54.92, "volume": 840130.0}, {"date": "2023-10-02", "close": 54.67, "volume": 479222.0}, {"date": "2023-10-03", "close": 55.26, "volume": 406355.0}, {"date": "2023-10-04", "close": 55.66, "volume": 413989.0}, {"date": "2023-10-05", "close": 55.38, "volume": 392442.0}, {"date": "2023-10-06", "close": 55.76, "volume": 616651.0}, {"date": "2023-10-09", "close": 55.57, "volume": 141624.0}, {"date": "2023-10-10", "close": 55.49, "volume": 348437.0}, {"date": "2023-10-11", "close": 55.68, "volume": 310874.0}, {"date": "2023-10-12", "close": 55.06, "volume": 634309.0}, {"date": "2023-10-13", "close": 54.22, "volume": 279073.0}, {"date": "2023-10-16", "close": 54.73, "volume": 201943.0}, {"date": "2023-10-17", "close": 54.85, "volume": 408956.0}, {"date": "2023-10-18", "close": 54.18, "volume": 333108.0}, {"date": "2023-10-19", "close": 53.09, "volume": 264065.0}, {"date": "2023-10-20", "close": 52.89, "volume": 300994.0}, {"date": "2023-10-23", "close": 52.2, "volume": 358665.0}, {"date": "2023-10-24", "close": 52.61, "volume": 226939.0}, {"date": "2023-10-25", "close": 51.98, "volume": 266820.0}, {"date": "2023-10-26", "close": 52.42, "volume": 431947.0}, {"date": "2023-10-27", "close": 51.5, "volume": 183900.0}, {"date": "2023-10-30", "close": 51.69, "volume": 214351.0}, {"date": "2023-10-31", "close": 51.46, "volume": 330673.0}, {"date": "2023-11-01", "close": 51.98, "volume": 237077.0}, {"date": "2023-11-02", "close": 52.17, "volume": 188562.0}, {"date": "2023-11-03", "close": 53.31, "volume": 441589.0}, {"date": "2023-11-06", "close": 53.23, "volume": 336088.0}, {"date": "2023-11-07", "close": 53.25, "volume": 312653.0}, {"date": "2023-11-08", "close": 53.5, "volume": 179474.0}, {"date": "2023-11-09", "close": 53.25, "volume": 444888.0}, {"date": "2023-11-10", "close": 53.77, "volume": 369990.0}, {"date": "2023-11-13", "close": 53.65, "volume": 362952.0}, {"date": "2023-11-14", "close": 54.94, "volume": 203586.0}, {"date": "2023-11-15", "close": 54.3, "volume": 367980.0}, {"date": "2023-11-16", "close": 53.42, "volume": 434215.0}, {"date": "2023-11-17", "close": 54.53, "volume": 405058.0}, {"date": "2023-11-20", "close": 53.97, "volume": 246719.0}, {"date": "2023-11-21", "close": 53.67, "volume": 195216.0}, {"date": "2023-11-22", "close": 53.25, "volume": 180718.0}, {"date": "2023-11-24", "close": 53.36, "volume": 97607.0}, {"date": "2023-11-27", "close": 54.12, "volume": 279062.0}, {"date": "2023-11-28", "close": 54.06, "volume": 302921.0}, {"date": "2023-11-29", "close": 55.34, "volume": 519499.0}, {"date": "2023-11-30", "close": 56.27, "volume": 920678.0}, {"date": "2023-12-01", "close": 56.28, "volume": 333047.0}, {"date": "2023-12-04", "close": 56.96, "volume": 234916.0}, {"date": "2023-12-05", "close": 57.15, "volume": 300421.0}, {"date": "2023-12-06", "close": 57.21, "volume": 222952.0}, {"date": "2023-12-07", "close": 57.06, "volume": 397703.0}, {"date": "2023-12-08", "close": 56.8, "volume": 257774.0}, {"date": "2023-12-11", "close": 56.72, "volume": 264928.0}, {"date": "2023-12-12", "close": 57.04, "volume": 262176.0}, {"date": "2023-12-13", "close": 57.49, "volume": 361356.0}, {"date": "2023-12-14", "close": 58.46, "volume": 469694.0}, {"date": "2023-12-15", "close": 58.44, "volume": 2239179.0}, {"date": "2023-12-18", "close": 57.92, "volume": 255527.0}, {"date": "2023-12-19", "close": 58.55, "volume": 256595.0}, {"date": "2023-12-20", "close": 58.47, "volume": 357064.0}, {"date": "2023-12-21", "close": 59.3, "volume": 464801.0}, {"date": "2023-12-22", "close": 59.52, "volume": 133670.0}, {"date": "2023-12-26", "close": 59.22, "volume": 136855.0}, {"date": "2023-12-27", "close": 58.89, "volume": 175405.0}, {"date": "2023-12-28", "close": 58.84, "volume": 165180.0}, {"date": "2023-12-29", "close": 58.69, "volume": 118268.0}, {"date": "2024-01-02", "close": 61.26, "volume": 323055.0}, {"date": "2024-01-03", "close": 60.58, "volume": 1227112.0}, {"date": "2024-01-04", "close": 60.2, "volume": 501521.0}, {"date": "2024-01-05", "close": 60.05, "volume": 270265.0}, {"date": "2024-01-08", "close": 60.26, "volume": 166110.0}, {"date": "2024-01-09", "close": 60.09, "volume": 316697.0}, {"date": "2024-01-10", "close": 60.61, "volume": 191360.0}, {"date": "2024-01-11", "close": 59.66, "volume": 242942.0}, {"date": "2024-01-12", "close": 59.61, "volume": 308432.0}, {"date": "2024-01-16", "close": 59.69, "volume": 1016191.0}, {"date": "2024-01-17", "close": 59.27, "volume": 134977.0}, {"date": "2024-01-18", "close": 59.47, "volume": 140489.0}, {"date": "2024-01-19", "close": 59.89, "volume": 151894.0}, {"date": "2024-01-22", "close": 60.83, "volume": 161148.0}, {"date": "2024-01-23", "close": 60.12, "volume": 255342.0}, {"date": "2024-01-24", "close": 59.78, "volume": 181457.0}, {"date": "2024-01-25", "close": 60.08, "volume": 177450.0}, {"date": "2024-01-26", "close": 60.51, "volume": 113776.0}, {"date": "2024-01-29", "close": 61.0, "volume": 148291.0}, {"date": "2024-01-30", "close": 61.56, "volume": 157001.0}, {"date": "2024-01-31", "close": 60.23, "volume": 443176.0}, {"date": "2024-02-01", "close": 60.61, "volume": 195280.0}, {"date": "2024-02-02", "close": 60.69, "volume": 153037.0}, {"date": "2024-02-05", "close": 60.95, "volume": 304133.0}, {"date": "2024-02-06", "close": 61.29, "volume": 245709.0}, {"date": "2024-02-07", "close": 60.92, "volume": 117431.0}, {"date": "2024-02-08", "close": 61.45, "volume": 542714.0}, {"date": "2024-02-09", "close": 61.98, "volume": 224276.0}, {"date": "2024-02-12", "close": 62.54, "volume": 181660.0}, {"date": "2024-02-13", "close": 60.75, "volume": 249217.0}, {"date": "2024-02-14", "close": 62.01, "volume": 356060.0}, {"date": "2024-02-15", "close": 62.47, "volume": 191574.0}, {"date": "2024-02-16", "close": 61.98, "volume": 232120.0}, {"date": "2024-02-20", "close": 62.88, "volume": 200202.0}, {"date": "2024-02-21", "close": 62.54, "volume": 221581.0}, {"date": "2024-02-22", "close": 59.24, "volume": 641092.0}, {"date": "2024-02-23", "close": 57.82, "volume": 465052.0}, {"date": "2024-02-26", "close": 56.63, "volume": 618912.0}, {"date": "2024-02-27", "close": 57.46, "volume": 447193.0}, {"date": "2024-02-28", "close": 57.62, "volume": 408254.0}, {"date": "2024-02-29", "close": 58.28, "volume": 496856.0}, {"date": "2024-03-01", "close": 58.68, "volume": 352293.0}, {"date": "2024-03-04", "close": 58.94, "volume": 387185.0}, {"date": "2024-03-05", "close": 57.53, "volume": 301390.0}, {"date": "2024-03-06", "close": 57.37, "volume": 277979.0}, {"date": "2024-03-07", "close": 57.57, "volume": 368387.0}, {"date": "2024-03-08", "close": 57.28, "volume": 332717.0}, {"date": "2024-03-11", "close": 57.55, "volume": 329286.0}, {"date": "2024-03-12", "close": 57.67, "volume": 483210.0}, {"date": "2024-03-13", "close": 57.74, "volume": 397260.0}, {"date": "2024-03-14", "close": 57.64, "volume": 488533.0}, {"date": "2024-03-15", "close": 58.43, "volume": 3061387.0}, {"date": "2024-03-18", "close": 57.99, "volume": 499338.0}, {"date": "2024-03-19", "close": 57.88, "volume": 303171.0}, {"date": "2024-03-20", "close": 57.59, "volume": 255186.0}, {"date": "2024-03-21", "close": 58.59, "volume": 317736.0}, {"date": "2024-03-22", "close": 58.58, "volume": 292378.0}, {"date": "2024-03-25", "close": 59.12, "volume": 224569.0}, {"date": "2024-03-26", "close": 59.15, "volume": 289165.0}, {"date": "2024-03-27", "close": 59.58, "volume": 309982.0}, {"date": "2024-03-28", "close": 59.28, "volume": 252376.0}, {"date": "2024-04-01", "close": 59.76, "volume": 379132.0}, {"date": "2024-04-02", "close": 59.02, "volume": 446404.0}, {"date": "2024-04-03", "close": 59.56, "volume": 611047.0}, {"date": "2024-04-04", "close": 59.1, "volume": 248419.0}, {"date": "2024-04-05", "close": 59.57, "volume": 297095.0}, {"date": "2024-04-08", "close": 59.57, "volume": 362515.0}, {"date": "2024-04-09", "close": 59.9, "volume": 411701.0}, {"date": "2024-04-10", "close": 59.0, "volume": 295292.0}, {"date": "2024-04-11", "close": 59.26, "volume": 218069.0}, {"date": "2024-04-12", "close": 58.91, "volume": 491446.0}, {"date": "2024-04-15", "close": 58.88, "volume": 222688.0}, {"date": "2024-04-16", "close": 58.85, "volume": 267038.0}, {"date": "2024-04-17", "close": 58.29, "volume": 203260.0}, {"date": "2024-04-18", "close": 58.84, "volume": 219791.0}, {"date": "2024-04-19", "close": 58.65, "volume": 181171.0}, {"date": "2024-04-22", "close": 58.66, "volume": 172753.0}, {"date": "2024-04-23", "close": 59.03, "volume": 211870.0}, {"date": "2024-04-24", "close": 59.65, "volume": 335440.0}, {"date": "2024-04-25", "close": 60.0, "volume": 255785.0}, {"date": "2024-04-26", "close": 59.52, "volume": 205250.0}, {"date": "2024-04-29", "close": 59.57, "volume": 153603.0}, {"date": "2024-04-30", "close": 59.0, "volume": 195515.0}, {"date": "2024-05-01", "close": 59.03, "volume": 143390.0}, {"date": "2024-05-02", "close": 59.13, "volume": 164265.0}, {"date": "2024-05-03", "close": 59.45, "volume": 136251.0}, {"date": "2024-05-06", "close": 60.57, "volume": 147739.0}, {"date": "2024-05-07", "close": 60.79, "volume": 147396.0}, {"date": "2024-05-08", "close": 60.95, "volume": 101751.0}, {"date": "2024-05-09", "close": 61.3, "volume": 104166.0}, {"date": "2024-05-10", "close": 60.78, "volume": 247996.0}, {"date": "2024-05-13", "close": 60.37, "volume": 202654.0}, {"date": "2024-05-14", "close": 60.86, "volume": 187791.0}, {"date": "2024-05-15", "close": 61.11, "volume": 130330.0}, {"date": "2024-05-16", "close": 60.36, "volume": 142119.0}, {"date": "2024-05-17", "close": 60.56, "volume": 239548.0}, {"date": "2024-05-20", "close": 60.55, "volume": 148280.0}, {"date": "2024-05-21", "close": 60.27, "volume": 193485.0}, {"date": "2024-05-22", "close": 67.12, "volume": 596017.0}, {"date": "2024-05-23", "close": 67.97, "volume": 435972.0}, {"date": "2024-05-24", "close": 68.19, "volume": 366279.0}, {"date": "2024-05-28", "close": 68.3, "volume": 336838.0}, {"date": "2024-05-29", "close": 66.19, "volume": 440792.0}, {"date": "2024-05-30", "close": 67.39, "volume": 546437.0}, {"date": "2024-05-31", "close": 68.27, "volume": 397306.0}, {"date": "2024-06-03", "close": 67.77, "volume": 182422.0}, {"date": "2024-06-04", "close": 67.35, "volume": 170304.0}, {"date": "2024-06-05", "close": 67.19, "volume": 244108.0}, {"date": "2024-06-06", "close": 66.65, "volume": 154822.0}, {"date": "2024-06-07", "close": 66.4, "volume": 129532.0}, {"date": "2024-06-10", "close": 65.72, "volume": 225903.0}, {"date": "2024-06-11", "close": 66.03, "volume": 155908.0}, {"date": "2024-06-12", "close": 66.62, "volume": 143678.0}, {"date": "2024-06-13", "close": 65.73, "volume": 147673.0}, {"date": "2024-06-14", "close": 65.4, "volume": 152400.0}, {"date": "2024-06-17", "close": 65.98, "volume": 113156.0}, {"date": "2024-06-18", "close": 66.55, "volume": 182048.0}, {"date": "2024-06-20", "close": 66.06, "volume": 151024.0}, {"date": "2024-06-21", "close": 66.19, "volume": 545696.0}, {"date": "2024-06-24", "close": 66.46, "volume": 232458.0}, {"date": "2024-06-25", "close": 65.9, "volume": 137137.0}, {"date": "2024-06-26", "close": 66.21, "volume": 398534.0}, {"date": "2024-06-27", "close": 65.5, "volume": 124885.0}, {"date": "2024-06-28", "close": 66.02, "volume": 197516.0}, {"date": "2024-07-01", "close": 65.16, "volume": 205775.0}, {"date": "2024-07-02", "close": 64.84, "volume": 442867.0}, {"date": "2024-07-03", "close": 65.3, "volume": 45200.0}, {"date": "2024-07-05", "close": 65.14, "volume": 165930.0}, {"date": "2024-07-08", "close": 66.01, "volume": 196247.0}, {"date": "2024-07-09", "close": 65.1, "volume": 162422.0}, {"date": "2024-07-10", "close": 64.54, "volume": 123726.0}, {"date": "2024-07-11", "close": 64.91, "volume": 188750.0}, {"date": "2024-07-12", "close": 65.61, "volume": 188403.0}, {"date": "2024-07-15", "close": 66.79, "volume": 258895.0}, {"date": "2024-07-16", "close": 69.05, "volume": 570232.0}, {"date": "2024-07-17", "close": 69.86, "volume": 229404.0}, {"date": "2024-07-18", "close": 69.56, "volume": 267023.0}, {"date": "2024-07-19", "close": 69.77, "volume": 271173.0}, {"date": "2024-07-22", "close": 71.12, "volume": 241608.0}, {"date": "2024-07-23", "close": 70.93, "volume": 189742.0}, {"date": "2024-07-24", "close": 70.87, "volume": 186708.0}, {"date": "2024-07-25", "close": 71.81, "volume": 178229.0}, {"date": "2024-07-26", "close": 71.51, "volume": 151152.0}, {"date": "2024-07-29", "close": 71.95, "volume": 100339.0}, {"date": "2024-07-30", "close": 71.77, "volume": 174881.0}, {"date": "2024-07-31", "close": 71.61, "volume": 443969.0}, {"date": "2024-08-01", "close": 71.33, "volume": 113016.0}, {"date": "2024-08-02", "close": 70.78, "volume": 158800.0}, {"date": "2024-08-05", "close": 68.79, "volume": 131467.0}, {"date": "2024-08-06", "close": 69.11, "volume": 163791.0}, {"date": "2024-08-07", "close": 68.34, "volume": 116632.0}, {"date": "2024-08-08", "close": 69.06, "volume": 114471.0}, {"date": "2024-08-09", "close": 69.4, "volume": 107549.0}, {"date": "2024-08-12", "close": 68.9, "volume": 158735.0}, {"date": "2024-08-13", "close": 70.14, "volume": 157555.0}, {"date": "2024-08-14", "close": 71.02, "volume": 174869.0}, {"date": "2024-08-15", "close": 72.2, "volume": 162690.0}, {"date": "2024-08-16", "close": 72.48, "volume": 184686.0}, {"date": "2024-08-19", "close": 71.44, "volume": 260028.0}, {"date": "2024-08-20", "close": 71.2, "volume": 180147.0}, {"date": "2024-08-21", "close": 72.47, "volume": 274311.0}, {"date": "2024-08-22", "close": 72.3, "volume": 208167.0}, {"date": "2024-08-23", "close": 73.21, "volume": 167694.0}, {"date": "2024-08-26", "close": 73.17, "volume": 161113.0}, {"date": "2024-08-27", "close": 73.09, "volume": 101214.0}, {"date": "2024-08-28", "close": 73.97, "volume": 215995.0}, {"date": "2024-08-29", "close": 73.36, "volume": 115549.0}, {"date": "2024-08-30", "close": 74.04, "volume": 218047.0}, {"date": "2024-09-03", "close": 73.71, "volume": 245011.0}, {"date": "2024-09-04", "close": 73.19, "volume": 222163.0}, {"date": "2024-09-05", "close": 71.81, "volume": 385013.0}, {"date": "2024-09-06", "close": 72.19, "volume": 1007916.0}, {"date": "2024-09-09", "close": 72.67, "volume": 422432.0}, {"date": "2024-09-10", "close": 72.77, "volume": 222342.0}, {"date": "2024-09-11", "close": 72.55, "volume": 272256.0}, {"date": "2024-09-12", "close": 72.52, "volume": 249540.0}, {"date": "2024-09-13", "close": 74.6, "volume": 301152.0}, {"date": "2024-09-16", "close": 74.59, "volume": 278999.0}, {"date": "2024-09-17", "close": 73.73, "volume": 262740.0}, {"date": "2024-09-18", "close": 73.64, "volume": 230162.0}, {"date": "2024-09-19", "close": 74.63, "volume": 245917.0}, {"date": "2024-09-20", "close": 74.78, "volume": 862561.0}, {"date": "2024-09-23", "close": 75.4, "volume": 189385.0}, {"date": "2024-09-24", "close": 75.96, "volume": 150482.0}, {"date": "2024-09-25", "close": 75.97, "volume": 272387.0}, {"date": "2024-09-26", "close": 76.05, "volume": 143496.0}, {"date": "2024-09-27", "close": 75.23, "volume": 232029.0}, {"date": "2024-09-30", "close": 76.63, "volume": 159783.0}, {"date": "2024-10-01", "close": 75.1, "volume": 384262.0}, {"date": "2024-10-02", "close": 74.15, "volume": 163150.0}, {"date": "2024-10-03", "close": 73.64, "volume": 223833.0}, {"date": "2024-10-04", "close": 74.71, "volume": 132710.0}, {"date": "2024-10-07", "close": 74.7, "volume": 201639.0}, {"date": "2024-10-08", "close": 74.96, "volume": 127784.0}, {"date": "2024-10-09", "close": 75.0, "volume": 144257.0}, {"date": "2024-10-10", "close": 73.96, "volume": 177952.0}, {"date": "2024-10-11", "close": 74.97, "volume": 317190.0}, {"date": "2024-10-14", "close": 75.02, "volume": 196149.0}, {"date": "2024-10-15", "close": 74.96, "volume": 195758.0}, {"date": "2024-10-16", "close": 75.91, "volume": 119459.0}, {"date": "2024-10-17", "close": 76.24, "volume": 172351.0}, {"date": "2024-10-18", "close": 75.98, "volume": 174893.0}, {"date": "2024-10-21", "close": 74.56, "volume": 153650.0}, {"date": "2024-10-22", "close": 73.2, "volume": 169707.0}, {"date": "2024-10-23", "close": 73.25, "volume": 176410.0}, {"date": "2024-10-24", "close": 73.18, "volume": 332470.0}, {"date": "2024-10-25", "close": 72.08, "volume": 214555.0}, {"date": "2024-10-28", "close": 72.88, "volume": 233447.0}, {"date": "2024-10-29", "close": 72.83, "volume": 255229.0}, {"date": "2024-10-30", "close": 71.76, "volume": 275975.0}, {"date": "2024-10-31", "close": 71.14, "volume": 383232.0}, {"date": "2024-11-01", "close": 71.45, "volume": 250361.0}, {"date": "2024-11-04", "close": 71.51, "volume": 106545.0}, {"date": "2024-11-05", "close": 72.23, "volume": 92708.0}, {"date": "2024-11-06", "close": 76.02, "volume": 252108.0}, {"date": "2024-11-07", "close": 75.99, "volume": 142803.0}, {"date": "2024-11-08", "close": 76.71, "volume": 218412.0}, {"date": "2024-11-11", "close": 76.81, "volume": 283267.0}, {"date": "2024-11-12", "close": 76.4, "volume": 120201.0}, {"date": "2024-11-13", "close": 76.27, "volume": 185083.0}, {"date": "2024-11-14", "close": 74.67, "volume": 212050.0}, {"date": "2024-11-15", "close": 74.21, "volume": 172417.0}, {"date": "2024-11-18", "close": 70.14, "volume": 654559.0}, {"date": "2024-11-19", "close": 69.64, "volume": 422798.0}, {"date": "2024-11-20", "close": 70.75, "volume": 535977.0}, {"date": "2024-11-21", "close": 71.15, "volume": 320077.0}, {"date": "2024-11-22", "close": 72.78, "volume": 253912.0}, {"date": "2024-11-25", "close": 75.5, "volume": 542505.0}, {"date": "2024-11-26", "close": 74.98, "volume": 356743.0}, {"date": "2024-11-27", "close": 75.02, "volume": 240791.0}, {"date": "2024-11-29", "close": 74.89, "volume": 118817.0}, {"date": "2024-12-02", "close": 75.43, "volume": 236150.0}, {"date": "2024-12-03", "close": 74.64, "volume": 169810.0}, {"date": "2024-12-04", "close": 76.08, "volume": 310506.0}, {"date": "2024-12-05", "close": 75.17, "volume": 239882.0}, {"date": "2024-12-06", "close": 74.1, "volume": 256192.0}, {"date": "2024-12-09", "close": 75.55, "volume": 251588.0}, {"date": "2024-12-10", "close": 75.97, "volume": 251490.0}, {"date": "2024-12-11", "close": 75.81, "volume": 298254.0}, {"date": "2024-12-12", "close": 76.12, "volume": 160213.0}, {"date": "2024-12-13", "close": 75.6, "volume": 310185.0}, {"date": "2024-12-16", "close": 76.69, "volume": 231205.0}, {"date": "2024-12-17", "close": 75.93, "volume": 312241.0}, {"date": "2024-12-18", "close": 73.77, "volume": 346925.0}, {"date": "2024-12-19", "close": 75.56, "volume": 532727.0}, {"date": "2024-12-20", "close": 74.13, "volume": 985498.0}, {"date": "2024-12-23", "close": 74.83, "volume": 315349.0}, {"date": "2024-12-24", "close": 75.37, "volume": 87737.0}, {"date": "2024-12-26", "close": 75.64, "volume": 241830.0}, {"date": "2024-12-27", "close": 73.9, "volume": 85671.0}, {"date": "2024-12-30", "close": 73.21, "volume": 253004.0}, {"date": "2024-12-31", "close": 73.85, "volume": 211451.0}, {"date": "2025-01-02", "close": 73.51, "volume": 303828.0}, {"date": "2025-01-03", "close": 73.6, "volume": 264290.0}, {"date": "2025-01-06", "close": 72.77, "volume": 177380.0}, {"date": "2025-01-07", "close": 73.14, "volume": 202574.0}, {"date": "2025-01-08", "close": 73.63, "volume": 254080.0}, {"date": "2025-01-10", "close": 70.83, "volume": 255364.0}, {"date": "2025-01-13", "close": 71.69, "volume": 283915.0}, {"date": "2025-01-14", "close": 72.63, "volume": 161087.0}, {"date": "2025-01-15", "close": 72.55, "volume": 192591.0}, {"date": "2025-01-16", "close": 73.57, "volume": 235141.0}, {"date": "2025-01-17", "close": 73.51, "volume": 436111.0}, {"date": "2025-01-21", "close": 75.11, "volume": 169473.0}, {"date": "2025-01-22", "close": 74.3, "volume": 246009.0}, {"date": "2025-01-23", "close": 75.68, "volume": 151207.0}, {"date": "2025-01-24", "close": 74.5, "volume": 219074.0}, {"date": "2025-01-27", "close": 75.49, "volume": 168395.0}, {"date": "2025-01-28", "close": 75.89, "volume": 137654.0}, {"date": "2025-01-29", "close": 75.32, "volume": 214861.0}, {"date": "2025-01-30", "close": 75.0, "volume": 176063.0}, {"date": "2025-01-31", "close": 74.49, "volume": 403327.0}, {"date": "2025-02-03", "close": 74.15, "volume": 183575.0}, {"date": "2025-02-04", "close": 74.67, "volume": 169315.0}, {"date": "2025-02-05", "close": 75.04, "volume": 103865.0}, {"date": "2025-02-06", "close": 75.15, "volume": 278011.0}, {"date": "2025-02-07", "close": 73.26, "volume": 210617.0}, {"date": "2025-02-10", "close": 74.26, "volume": 203413.0}, {"date": "2025-02-11", "close": 73.85, "volume": 126564.0}, {"date": "2025-02-12", "close": 72.84, "volume": 119687.0}, {"date": "2025-02-13", "close": 73.67, "volume": 167235.0}, {"date": "2025-02-14", "close": 73.5, "volume": 236311.0}, {"date": "2025-02-18", "close": 74.1, "volume": 348007.0}, {"date": "2025-02-19", "close": 74.28, "volume": 208992.0}, {"date": "2025-02-20", "close": 74.58, "volume": 256442.0}, {"date": "2025-02-21", "close": 69.54, "volume": 496939.0}, {"date": "2025-02-24", "close": 70.84, "volume": 365203.0}, {"date": "2025-02-25", "close": 73.85, "volume": 402823.0}, {"date": "2025-02-26", "close": 73.13, "volume": 378741.0}, {"date": "2025-02-27", "close": 72.82, "volume": 316777.0}, {"date": "2025-02-28", "close": 72.47, "volume": 483215.0}, {"date": "2025-03-03", "close": 70.46, "volume": 450690.0}, {"date": "2025-03-04", "close": 69.42, "volume": 385218.0}, {"date": "2025-03-05", "close": 69.96, "volume": 439345.0}, {"date": "2025-03-06", "close": 69.73, "volume": 454560.0}, {"date": "2025-03-07", "close": 71.61, "volume": 243742.0}, {"date": "2025-03-10", "close": 71.02, "volume": 285705.0}, {"date": "2025-03-11", "close": 70.21, "volume": 211874.0}, {"date": "2025-03-12", "close": 69.73, "volume": 292457.0}, {"date": "2025-03-13", "close": 68.85, "volume": 265825.0}, {"date": "2025-03-14", "close": 70.74, "volume": 251640.0}, {"date": "2025-03-17", "close": 71.97, "volume": 315227.0}, {"date": "2025-03-18", "close": 71.5, "volume": 189185.0}, {"date": "2025-03-19", "close": 71.98, "volume": 177460.0}, {"date": "2025-03-20", "close": 71.33, "volume": 251632.0}, {"date": "2025-03-21", "close": 70.54, "volume": 1072197.0}, {"date": "2025-03-24", "close": 71.85, "volume": 264576.0}, {"date": "2025-03-25", "close": 70.66, "volume": 609382.0}, {"date": "2025-03-26", "close": 71.59, "volume": 249652.0}, {"date": "2025-03-27", "close": 71.59, "volume": 194770.0}, {"date": "2025-03-28", "close": 70.37, "volume": 131367.0}, {"date": "2025-03-31", "close": 70.64, "volume": 205437.0}, {"date": "2025-04-01", "close": 71.26, "volume": 182779.0}, {"date": "2025-04-02", "close": 72.51, "volume": 233542.0}, {"date": "2025-04-03", "close": 69.56, "volume": 208632.0}, {"date": "2025-04-04", "close": 66.53, "volume": 265932.0}, {"date": "2025-04-07", "close": 64.32, "volume": 323165.0}, {"date": "2025-04-08", "close": 64.4, "volume": 251089.0}, {"date": "2025-04-09", "close": 68.0, "volume": 282778.0}, {"date": "2025-04-10", "close": 67.07, "volume": 305059.0}, {"date": "2025-04-11", "close": 67.74, "volume": 162066.0}, {"date": "2025-04-14", "close": 68.34, "volume": 243343.0}, {"date": "2025-04-15", "close": 67.34, "volume": 179820.0}, {"date": "2025-04-16", "close": 66.94, "volume": 177347.0}, {"date": "2025-04-17", "close": 67.53, "volume": 173095.0}, {"date": "2025-04-21", "close": 66.66, "volume": 145017.0}, {"date": "2025-04-22", "close": 67.93, "volume": 174419.0}, {"date": "2025-04-23", "close": 68.31, "volume": 160644.0}, {"date": "2025-04-24", "close": 69.02, "volume": 165154.0}, {"date": "2025-04-25", "close": 68.99, "volume": 110834.0}, {"date": "2025-04-28", "close": 69.56, "volume": 122590.0}, {"date": "2025-04-29", "close": 70.21, "volume": 170886.0}, {"date": "2025-04-30", "close": 70.29, "volume": 231299.0}, {"date": "2025-05-01", "close": 70.61, "volume": 122386.0}, {"date": "2025-05-02", "close": 71.86, "volume": 84557.0}, {"date": "2025-05-05", "close": 71.62, "volume": 89201.0}, {"date": "2025-05-06", "close": 71.52, "volume": 104474.0}, {"date": "2025-05-07", "close": 71.3, "volume": 156161.0}, {"date": "2025-05-08", "close": 73.3, "volume": 152034.0}, {"date": "2025-05-09", "close": 73.5, "volume": 159950.0}, {"date": "2025-05-12", "close": 75.16, "volume": 166633.0}, {"date": "2025-05-13", "close": 75.01, "volume": 167289.0}, {"date": "2025-05-14", "close": 74.28, "volume": 208154.0}, {"date": "2025-05-15", "close": 76.24, "volume": 224272.0}, {"date": "2025-05-16", "close": 71.52, "volume": 361411.0}, {"date": "2025-05-19", "close": 71.41, "volume": 183715.0}, {"date": "2025-05-20", "close": 71.47, "volume": 315050.0}, {"date": "2025-05-21", "close": 70.14, "volume": 208122.0}, {"date": "2025-05-22", "close": 69.83, "volume": 218938.0}, {"date": "2025-05-23", "close": 68.76, "volume": 166295.0}, {"date": "2025-05-27", "close": 70.91, "volume": 279479.0}, {"date": "2025-05-28", "close": 70.03, "volume": 262843.0}, {"date": "2025-05-29", "close": 70.19, "volume": 225255.0}, {"date": "2025-05-30", "close": 69.77, "volume": 244792.0}, {"date": "2025-06-02", "close": 69.47, "volume": 185946.0}, {"date": "2025-06-03", "close": 70.41, "volume": 301529.0}, {"date": "2025-06-04", "close": 70.55, "volume": 167593.0}, {"date": "2025-06-05", "close": 69.55, "volume": 151729.0}, {"date": "2025-06-06", "close": 70.0, "volume": 131494.0}, {"date": "2025-06-09", "close": 70.03, "volume": 108649.0}, {"date": "2025-06-10", "close": 69.93, "volume": 123291.0}, {"date": "2025-06-11", "close": 69.35, "volume": 276328.0}, {"date": "2025-06-12", "close": 69.47, "volume": 132939.0}, {"date": "2025-06-13", "close": 67.96, "volume": 200744.0}, {"date": "2025-06-16", "close": 67.81, "volume": 253652.0}, {"date": "2025-06-17", "close": 68.4, "volume": 361627.0}, {"date": "2025-06-18", "close": 67.22, "volume": 283263.0}, {"date": "2025-06-20", "close": 66.68, "volume": 701878.0}, {"date": "2025-06-23", "close": 66.92, "volume": 204076.0}, {"date": "2025-06-24", "close": 68.2, "volume": 234098.0}, {"date": "2025-06-25", "close": 67.02, "volume": 263041.0}, {"date": "2025-06-26", "close": 68.7, "volume": 433288.0}, {"date": "2025-06-27", "close": 68.91, "volume": 212662.0}, {"date": "2025-06-30", "close": 67.97, "volume": 291579.0}, {"date": "2025-07-01", "close": 69.02, "volume": 165872.0}, {"date": "2025-07-02", "close": 69.26, "volume": 134138.0}, {"date": "2025-07-03", "close": 69.68, "volume": 183776.0}, {"date": "2025-07-07", "close": 68.82, "volume": 148475.0}, {"date": "2025-07-08", "close": 68.95, "volume": 194992.0}, {"date": "2025-07-09", "close": 69.13, "volume": 164717.0}, {"date": "2025-07-10", "close": 69.5, "volume": 204757.0}, {"date": "2025-07-11", "close": 69.01, "volume": 122470.0}, {"date": "2025-07-14", "close": 69.23, "volume": 126648.0}, {"date": "2025-07-15", "close": 67.86, "volume": 126210.0}, {"date": "2025-07-16", "close": 68.83, "volume": 176842.0}, {"date": "2025-07-17", "close": 69.26, "volume": 300878.0}, {"date": "2025-07-18", "close": 69.02, "volume": 119836.0}, {"date": "2025-07-21", "close": 68.44, "volume": 95676.0}, {"date": "2025-07-22", "close": 68.75, "volume": 178105.0}, {"date": "2025-07-23", "close": 70.26, "volume": 152580.0}, {"date": "2025-07-24", "close": 70.31, "volume": 134167.0}, {"date": "2025-07-25", "close": 70.07, "volume": 94118.0}, {"date": "2025-07-28", "close": 70.73, "volume": 204669.0}, {"date": "2025-07-29", "close": 70.94, "volume": 152046.0}, {"date": "2025-07-30", "close": 70.45, "volume": 145256.0}, {"date": "2025-07-31", "close": 70.57, "volume": 207850.0}, {"date": "2025-08-01", "close": 70.27, "volume": 122682.0}, {"date": "2025-08-04", "close": 70.47, "volume": 128154.0}, {"date": "2025-08-05", "close": 71.14, "volume": 97019.0}, {"date": "2025-08-06", "close": 70.77, "volume": 151298.0}, {"date": "2025-08-07", "close": 70.69, "volume": 64314.0}, {"date": "2025-08-08", "close": 70.65, "volume": 144923.0}, {"date": "2025-08-11", "close": 69.74, "volume": 142191.0}, {"date": "2025-08-12", "close": 71.72, "volume": 186029.0}, {"date": "2025-08-13", "close": 73.28, "volume": 120912.0}, {"date": "2025-08-14", "close": 72.66, "volume": 107866.0}, {"date": "2025-08-15", "close": 72.32, "volume": 129588.0}, {"date": "2025-08-18", "close": 72.87, "volume": 114580.0}, {"date": "2025-08-19", "close": 73.32, "volume": 86857.0}, {"date": "2025-08-20", "close": 72.74, "volume": 90253.0}, {"date": "2025-08-21", "close": 74.0, "volume": 110915.0}, {"date": "2025-08-22", "close": 76.51, "volume": 228479.0}, {"date": "2025-08-25", "close": 76.61, "volume": 164752.0}, {"date": "2025-08-26", "close": 76.31, "volume": 344613.0}, {"date": "2025-08-27", "close": 77.45, "volume": 205288.0}, {"date": "2025-08-28", "close": 77.59, "volume": 232430.0}, {"date": "2025-08-29", "close": 78.08, "volume": 161957.0}, {"date": "2025-09-02", "close": 77.79, "volume": 149923.0}, {"date": "2025-09-03", "close": 77.7, "volume": 278783.0}, {"date": "2025-09-04", "close": 82.75, "volume": 315317.0}, {"date": "2025-09-05", "close": 81.96, "volume": 189355.0}, {"date": "2025-09-08", "close": 80.4, "volume": 196953.0}, {"date": "2025-09-09", "close": 78.53, "volume": 167029.0}, {"date": "2025-09-10", "close": 78.33, "volume": 150444.0}, {"date": "2025-09-11", "close": 79.88, "volume": 175428.0}, {"date": "2025-09-12", "close": 79.35, "volume": 157515.0}, {"date": "2025-09-15", "close": 80.7, "volume": 176001.0}, {"date": "2025-09-16", "close": 80.53, "volume": 163291.0}, {"date": "2025-09-17", "close": 80.31, "volume": 224121.0}, {"date": "2025-09-18", "close": 81.74, "volume": 246178.0}, {"date": "2025-09-19", "close": 80.08, "volume": 886211.0}, {"date": "2025-09-22", "close": 79.28, "volume": 167340.0}, {"date": "2025-09-23", "close": 78.91, "volume": 163788.0}, {"date": "2025-09-24", "close": 77.61, "volume": 300281.0}, {"date": "2025-09-25", "close": 76.85, "volume": 128937.0}, {"date": "2025-09-26", "close": 77.48, "volume": 118495.0}, {"date": "2025-09-29", "close": 76.7, "volume": 161156.0}, {"date": "2025-09-30", "close": 78.03, "volume": 172085.0}, {"date": "2025-10-01", "close": 78.19, "volume": 235052.0}, {"date": "2025-10-02", "close": 78.24, "volume": 120803.0}, {"date": "2025-10-03", "close": 78.12, "volume": 192180.0}, {"date": "2025-10-06", "close": 75.84, "volume": 142673.0}, {"date": "2025-10-07", "close": 74.64, "volume": 158129.0}, {"date": "2025-10-08", "close": 73.8, "volume": 114457.0}, {"date": "2025-10-09", "close": 72.5, "volume": 123071.0}, {"date": "2025-10-10", "close": 72.51, "volume": 138259.0}, {"date": "2025-10-13", "close": 73.32, "volume": 151500.0}, {"date": "2025-10-14", "close": 74.21, "volume": 109520.0}, {"date": "2025-10-15", "close": 75.0, "volume": 210668.0}, {"date": "2025-10-16", "close": 75.0, "volume": 190004.0}, {"date": "2025-10-17", "close": 75.43, "volume": 141382.0}, {"date": "2025-10-20", "close": 76.06, "volume": 97564.0}, {"date": "2025-10-21", "close": 76.8, "volume": 145116.0}, {"date": "2025-10-22", "close": 77.09, "volume": 149719.0}, {"date": "2025-10-23", "close": 78.46, "volume": 121793.0}, {"date": "2025-10-24", "close": 79.48, "volume": 210271.0}, {"date": "2025-10-27", "close": 79.2, "volume": 153792.0}, {"date": "2025-10-28", "close": 77.7, "volume": 132958.0}, {"date": "2025-10-29", "close": 76.57, "volume": 143796.0}, {"date": "2025-10-30", "close": 76.16, "volume": 186323.0}, {"date": "2025-10-31", "close": 75.91, "volume": 197977.0}, {"date": "2025-11-03", "close": 75.71, "volume": 293320.0}, {"date": "2025-11-04", "close": 75.11, "volume": 149934.0}, {"date": "2025-11-05", "close": 76.02, "volume": 159723.0}, {"date": "2025-11-06", "close": 74.74, "volume": 113234.0}, {"date": "2025-11-07", "close": 75.35, "volume": 211357.0}, {"date": "2025-11-10", "close": 75.75, "volume": 202679.0}, {"date": "2025-11-11", "close": 75.47, "volume": 199498.0}, {"date": "2025-11-12", "close": 76.0, "volume": 354963.0}, {"date": "2025-11-13", "close": 75.25, "volume": 187939.0}, {"date": "2025-11-14", "close": 74.88, "volume": 237649.0}, {"date": "2025-11-17", "close": 73.11, "volume": 258446.0}, {"date": "2025-11-18", "close": 75.22, "volume": 248954.0}, {"date": "2025-11-19", "close": 76.65, "volume": 252454.0}, {"date": "2025-11-20", "close": 77.09, "volume": 216992.0}, {"date": "2025-11-21", "close": 77.72, "volume": 231171.0}, {"date": "2025-11-24", "close": 78.91, "volume": 290951.0}, {"date": "2025-11-25", "close": 80.77, "volume": 297482.0}, {"date": "2025-11-26", "close": 79.99, "volume": 368604.0}, {"date": "2025-11-28", "close": 78.24, "volume": 125557.0}, {"date": "2025-12-01", "close": 78.74, "volume": 243117.0}, {"date": "2025-12-02", "close": 78.28, "volume": 166363.0}, {"date": "2025-12-03", "close": 78.55, "volume": 164868.0}, {"date": "2025-12-04", "close": 77.95, "volume": 138157.0}, {"date": "2025-12-05", "close": 77.84, "volume": 128502.0}, {"date": "2025-12-08", "close": 76.11, "volume": 171868.0}, {"date": "2025-12-09", "close": 77.42, "volume": 211650.0}, {"date": "2025-12-10", "close": 79.34, "volume": 485656.0}, {"date": "2025-12-11", "close": 80.46, "volume": 231327.0}, {"date": "2025-12-12", "close": 80.45, "volume": 245958.0}, {"date": "2025-12-15", "close": 80.88, "volume": 205602.0}, {"date": "2025-12-16", "close": 81.48, "volume": 279811.0}, {"date": "2025-12-17", "close": 81.44, "volume": 228524.0}, {"date": "2025-12-18", "close": 82.09, "volume": 283729.0}, {"date": "2025-12-19", "close": 80.97, "volume": 917832.0}, {"date": "2025-12-22", "close": 81.28, "volume": 131312.0}, {"date": "2025-12-23", "close": 80.25, "volume": 118274.0}, {"date": "2025-12-24", "close": 80.13, "volume": 59367.0}, {"date": "2025-12-26", "close": 80.05, "volume": 99515.0}, {"date": "2025-12-29", "close": 80.26, "volume": 124706.0}, {"date": "2025-12-30", "close": 79.24, "volume": 108507.0}, {"date": "2025-12-31", "close": 78.37, "volume": 148474.0}, {"date": "2026-01-02", "close": 78.65, "volume": 119993.0}, {"date": "2026-01-05", "close": 80.8, "volume": 237550.0}, {"date": "2026-01-06", "close": 80.73, "volume": 135812.0}, {"date": "2026-01-07", "close": 80.51, "volume": 153132.0}, {"date": "2026-01-08", "close": 82.32, "volume": 142197.0}, {"date": "2026-01-09", "close": 82.21, "volume": 101072.0}, {"date": "2026-01-12", "close": 82.65, "volume": 94837.0}, {"date": "2026-01-13", "close": 82.0, "volume": 174623.0}, {"date": "2026-01-14", "close": 82.43, "volume": 102847.0}, {"date": "2026-01-15", "close": 84.0, "volume": 148237.0}, {"date": "2026-01-16", "close": 84.36, "volume": 140216.0}, {"date": "2026-01-20", "close": 84.15, "volume": 224774.0}, {"date": "2026-01-21", "close": 85.52, "volume": 286974.0}, {"date": "2026-01-22", "close": 85.68, "volume": 138162.0}, {"date": "2026-01-23", "close": 84.3, "volume": 193887.0}, {"date": "2026-01-26", "close": 84.64, "volume": 163855.0}, {"date": "2026-01-27", "close": 84.58, "volume": 136155.0}, {"date": "2026-01-28", "close": 85.16, "volume": 151784.0}, {"date": "2026-01-29", "close": 85.56, "volume": 217192.0}, {"date": "2026-01-30", "close": 86.47, "volume": 288755.0}, {"date": "2026-02-02", "close": 87.47, "volume": 333874.0}, {"date": "2026-02-03", "close": 88.88, "volume": 224211.0}, {"date": "2026-02-04", "close": 90.67, "volume": 190157.0}, {"date": "2026-02-05", "close": 91.41, "volume": 186474.0}, {"date": "2026-02-06", "close": 92.28, "volume": 261045.0}, {"date": "2026-02-09", "close": 92.84, "volume": 241929.0}, {"date": "2026-02-10", "close": 93.42, "volume": 156053.0}, {"date": "2026-02-11", "close": 94.61, "volume": 182223.0}, {"date": "2026-02-12", "close": 96.21, "volume": 193297.0}, {"date": "2026-02-13", "close": 96.33, "volume": 276149.0}, {"date": "2026-02-17", "close": 95.51, "volume": 275599.0}, {"date": "2026-02-18", "close": 95.26, "volume": 377418.0}, {"date": "2026-02-19", "close": 93.18, "volume": 353810.0}, {"date": "2026-02-20", "close": 89.31, "volume": 522549.0}, {"date": "2026-02-23", "close": 91.55, "volume": 399472.0}, {"date": "2026-02-24", "close": 92.99, "volume": 348994.0}, {"date": "2026-02-25", "close": 91.77, "volume": 225581.0}, {"date": "2026-02-26", "close": 92.02, "volume": 154191.0}, {"date": "2026-02-27", "close": 92.34, "volume": 245681.0}, {"date": "2026-03-02", "close": 92.29, "volume": 262318.0}, {"date": "2026-03-03", "close": 90.53, "volume": 219053.0}, {"date": "2026-03-04", "close": 91.63, "volume": 311625.0}, {"date": "2026-03-05", "close": 89.66, "volume": 229370.0}, {"date": "2026-03-06", "close": 89.52, "volume": 263080.0}, {"date": "2026-03-09", "close": 87.44, "volume": 227229.0}, {"date": "2026-03-10", "close": 86.84, "volume": 182940.0}, {"date": "2026-03-11", "close": 86.88, "volume": 135211.0}, {"date": "2026-03-12", "close": 85.37, "volume": 240068.0}, {"date": "2026-03-13", "close": 85.12, "volume": 115467.0}, {"date": "2026-03-16", "close": 85.99, "volume": 176887.0}, {"date": "2026-03-17", "close": 85.99, "volume": 121919.0}, {"date": "2026-03-18", "close": 83.69, "volume": 195023.0}, {"date": "2026-03-19", "close": 83.11, "volume": 178320.0}, {"date": "2026-03-20", "close": 80.88, "volume": 534135.0}, {"date": "2026-03-23", "close": 82.9, "volume": 217836.0}, {"date": "2026-03-24", "close": 83.65, "volume": 180474.0}, {"date": "2026-03-25", "close": 83.58, "volume": 199101.0}, {"date": "2026-03-26", "close": 82.12, "volume": 177775.0}, {"date": "2026-03-27", "close": 80.73, "volume": 206622.0}, {"date": "2026-03-30", "close": 80.25, "volume": 173799.0}, {"date": "2026-03-31", "close": 81.24, "volume": 227150.0}, {"date": "2026-04-01", "close": 82.61, "volume": 147642.0}, {"date": "2026-04-02", "close": 80.73, "volume": 230029.0}, {"date": "2026-04-06", "close": 80.22, "volume": 258327.0}, {"date": "2026-04-07", "close": 80.35, "volume": 262507.0}, {"date": "2026-04-08", "close": 83.34, "volume": 291869.0}, {"date": "2026-04-09", "close": 83.78, "volume": 213366.0}, {"date": "2026-04-10", "close": 83.77, "volume": 158242.0}, {"date": "2026-04-13", "close": 85.06, "volume": 215480.0}, {"date": "2026-04-14", "close": 84.07, "volume": 186509.0}, {"date": "2026-04-15", "close": 82.8, "volume": 124958.0}, {"date": "2026-04-16", "close": 82.4, "volume": 193028.0}, {"date": "2026-04-17", "close": 84.2, "volume": 237111.0}, {"date": "2026-04-20", "close": 82.86, "volume": 485885.0}, {"date": "2026-04-21", "close": 84.32, "volume": 301252.0}, {"date": "2026-04-22", "close": 85.61, "volume": 346307.0}, {"date": "2026-04-23", "close": 82.09, "volume": 328769.0}, {"date": "2026-04-24", "close": 80.7, "volume": 395406.0}, {"date": "2026-04-27", "close": 82.42, "volume": 310660.0}, {"date": "2026-04-28", "close": 82.08, "volume": 292445.0}, {"date": "2026-04-29", "close": 81.97, "volume": 232888.0}, {"date": "2026-04-30", "close": 81.82, "volume": 244251.0}, {"date": "2026-05-01", "close": 82.16, "volume": 193027.0}, {"date": "2026-05-04", "close": 80.12, "volume": 279400.0}, {"date": "2026-05-05", "close": 81.33, "volume": 240333.0}, {"date": "2026-05-06", "close": 80.74, "volume": 174621.0}, {"date": "2026-05-07", "close": 79.53, "volume": 275790.0}, {"date": "2026-05-08", "close": 78.33, "volume": 150443.0}, {"date": "2026-05-11", "close": 76.42, "volume": 243431.0}, {"date": "2026-05-12", "close": 74.93, "volume": 288620.0}, {"date": "2026-05-13", "close": 73.24, "volume": 392454.0}, {"date": "2026-05-14", "close": 71.14, "volume": 874178.0}, {"date": "2026-05-15", "close": 70.96, "volume": 446653.0}, {"date": "2026-05-18", "close": 84.43, "volume": 1026495.0}, {"date": "2026-05-19", "close": 85.54, "volume": 494176.0}, {"date": "2026-05-20", "close": 85.51, "volume": 339958.0}, {"date": "2026-05-21", "close": 84.56, "volume": 261855.0}, {"date": "2026-05-22", "close": 87.52, "volume": 535757.0}, {"date": "2026-05-26", "close": 87.78, "volume": 296559.0}, {"date": "2026-05-27", "close": 86.96, "volume": 199915.0}, {"date": "2026-05-28", "close": 86.11, "volume": 313375.0}, {"date": "2026-05-29", "close": 86.08, "volume": 454948.0}, {"date": "2026-06-01", "close": 87.05, "volume": 282649.0}, {"date": "2026-06-02", "close": 87.53, "volume": 272317.0}, {"date": "2026-06-03", "close": 88.15, "volume": 313047.0}, {"date": "2026-06-04", "close": 89.1, "volume": 217043.0}, {"date": "2026-06-05", "close": 88.63, "volume": 225543.0}, {"date": "2026-06-08", "close": 75.28, "volume": 1296200.0}, {"date": "2026-06-09", "close": 76.44, "volume": 1178291.0}, {"date": "2026-06-10", "close": 77.87, "volume": 1030900.0}, {"date": "2026-06-11", "close": 81.17, "volume": 544667.0}, {"date": "2026-06-12", "close": 82.63, "volume": 344989.0}, {"date": "2026-06-15", "close": 84.57, "volume": 498364.0}, {"date": "2026-06-16", "close": 84.89, "volume": 345553.0}, {"date": "2026-06-17", "close": 83.45, "volume": 318147.0}, {"date": "2026-06-18", "close": 85.31, "volume": 957026.0}, {"date": "2026-06-22", "close": 85.11, "volume": 252856.0}, {"date": "2026-06-23", "close": 86.67, "volume": 336481.0}, {"date": "2026-06-24", "close": 87.64, "volume": 219695.0}, {"date": "2026-06-25", "close": 89.64, "volume": 207879.0}, {"date": "2026-06-26", "close": 90.26, "volume": 310843.0}, {"date": "2026-06-29", "close": 90.0, "volume": 259656.0}, {"date": "2026-06-30", "close": 91.57, "volume": 230472.0}, {"date": "2026-07-01", "close": 91.19, "volume": 216365.0}, {"date": "2026-07-02", "close": 91.94, "volume": 178354.0}, {"date": "2026-07-06", "close": 92.25, "volume": 189604.0}, {"date": "2026-07-07", "close": 91.48, "volume": 144070.0}, {"date": "2026-07-08", "close": 89.34, "volume": 209253.0}, {"date": "2026-07-09", "close": 89.21, "volume": 263513.0}, {"date": "2026-07-10", "close": 90.16, "volume": 112625.0}, {"date": "2026-07-13", "close": 90.4, "volume": 135326.0}, {"date": "2026-07-14", "close": 90.33, "volume": 152856.0}, {"date": "2026-07-15", "close": 91.83, "volume": 177594.0}, {"date": "2026-07-16", "close": 93.55, "volume": 232587.0}, {"date": "2026-07-17", "close": 93.69, "volume": 150505.0}, {"date": "2026-07-20", "close": 93.48, "volume": 142550.0}, {"date": "2026-07-21", "close": 93.82, "volume": 145921.0}, {"date": "2026-07-22", "close": 93.39, "volume": 135319.0}, {"date": "2026-07-23", "close": 93.68, "volume": 253404.0}, {"date": "2026-07-24", "close": 94.5, "volume": 186568.0}, {"date": "2026-07-27", "close": 96.42, "volume": 164075.0}, {"date": "2026-07-28", "close": 97.72, "volume": 174811.0}, {"date": "2026-07-29", "close": 94.71, "volume": 192095.0}, {"date": "2026-07-30", "close": 93.14, "volume": 105118.0}, {"date": "2026-07-31", "close": 94.27, "volume": 180011.0}, {"date": "2026-08-03", "close": 96.03, "volume": 176393.0}, {"date": "2026-08-04", "close": 97.71, "volume": 139598.0}, {"date": "2026-08-05", "close": 98.11, "volume": 93607.0}, {"date": "2026-08-06", "close": 98.24, "volume": 229854.0}, {"date": "2026-08-07", "close": 97.02, "volume": 114403.0}, {"date": "2026-08-10", "close": 96.34, "volume": 107545.0}, {"date": "2026-08-11", "close": 95.06, "volume": 135120.0}, {"date": "2026-08-12", "close": 95.12, "volume": 180324.0}, {"date": "2026-08-13", "close": 93.95, "volume": 339243.0}, {"date": "2026-08-14", "close": 94.14, "volume": 138349.0}, {"date": "2026-08-17", "close": 94.26, "volume": 132327.0}, {"date": "2026-08-18", "close": 94.16, "volume": 127410.0}, {"date": "2026-08-19", "close": 92.01, "volume": 171107.0}, {"date": "2026-08-20", "close": 90.73, "volume": 198408.0}, {"date": "2026-08-21", "close": 91.29, "volume": 151960.0}, {"date": "2026-08-24", "close": 94.38, "volume": 254122.0}, {"date": "2026-08-25", "close": 93.62, "volume": 146132.0}, {"date": "2026-08-26", "close": 94.09, "volume": 157735.0}, {"date": "2026-08-27", "close": 93.47, "volume": 108329.0}, {"date": "2026-08-28", "close": 93.25, "volume": 135635.0}, {"date": "2026-08-31", "close": 90.65, "volume": 209686.0}, {"date": "2026-09-01", "close": 90.39, "volume": 226056.0}, {"date": "2026-09-02", "close": 90.18, "volume": 454442.0}, {"date": "2026-09-03", "close": 90.34, "volume": 364735.0}, {"date": "2026-09-04", "close": 90.21, "volume": 253371.0}, {"date": "2026-09-08", "close": 88.62, "volume": 333254.0}, {"date": "2026-09-09", "close": 87.43, "volume": 285707.0}, {"date": "2026-09-10", "close": 85.91, "volume": 192585.0}, {"date": "2026-09-11", "close": 86.94, "volume": 231652.0}, {"date": "2026-09-14", "close": 86.44, "volume": 194360.0}, {"date": "2026-09-15", "close": 85.37, "volume": 395184.0}, {"date": "2026-09-16", "close": 84.6, "volume": 245332.0}, {"date": "2026-09-17", "close": 85.22, "volume": 343218.0}, {"date": "2026-09-18", "close": 84.1, "volume": 700662.0}, {"date": "2026-09-21", "close": 83.83, "volume": 237356.0}, {"date": "2026-09-22", "close": 83.39, "volume": 237141.0}, {"date": "2026-09-23", "close": 83.82, "volume": 211114.0}, {"date": "2026-09-24", "close": 82.63, "volume": 207914.0}, {"date": "2026-09-25", "close": 84.02, "volume": 356675.0}, {"date": "2026-09-28", "close": 84.1, "volume": 273202.0}, {"date": "2026-09-29", "close": 84.78, "volume": 315606.0}, {"date": "2026-09-30", "close": 83.49, "volume": 259725.0}, {"date": "2026-10-01", "close": 84.14, "volume": 214872.0}, {"date": "2026-10-02", "close": 84.78, "volume": 407330.0}, {"date": "2026-10-05", "close": 85.41, "volume": 333762.0}, {"date": "2026-10-06", "close": 85.11, "volume": 352157.0}, {"date": "2026-10-07", "close": 84.85, "volume": 271609.0}, {"date": "2026-10-08", "close": 84.41, "volume": 352863.0}, {"date": "2026-10-09", "close": 85.35, "volume": 211511.0}, {"date": "2026-10-12", "close": 85.13, "volume": 195961.0}, {"date": "2026-10-13", "close": 85.03, "volume": 240961.0}, {"date": "2026-10-14", "close": 83.65, "volume": 331526.0}, {"date": "2026-10-15", "close": 84.03, "volume": 167085.0}, {"date": "2026-10-16", "close": 81.93, "volume": 372929.0}, {"date": "2026-10-19", "close": 81.82, "volume": 197927.0}, {"date": "2026-10-20", "close": 83.09, "volume": 206658.0}, {"date": "2026-10-21", "close": 82.34, "volume": 147291.0}, {"date": "2026-10-22", "close": 82.65, "volume": 156000.0}, {"date": "2026-10-23", "close": 81.59, "volume": 158560.0}, {"date": "2026-10-26", "close": 81.98, "volume": 199376.0}], "refreshing": true}